{ "symbol": "AVNTUSDT", "fetched_at": "2026-03-27T09:37:06.650564", "intervals": { "1h": { "count": 4325, "start_date": "2025-09-28T05:00:00", "end_date": "2026-03-27T09:00:00", "klines": [ { "timestamp": 1759035600000, "datetime": "2025-09-28T05:00:00", "open": 1.3779, "high": 1.3895, "low": 1.3558, "close": 1.3805, "volume": 9613498.6, "close_time": 1759039199999, "quote_volume": 13193579.48198, "trades": 141075, "taker_buy_base": 4988903.8, "taker_buy_quote": 6847109.85413 }, { "timestamp": 1759039200000, "datetime": "2025-09-28T06:00:00", "open": 1.3806, "high": 1.3951, "low": 1.3448, "close": 1.3732, "volume": 10903665.9, "close_time": 1759042799999, "quote_volume": 14948045.90762, "trades": 161514, "taker_buy_base": 5476164.2, "taker_buy_quote": 7508438.0189 }, { "timestamp": 1759042800000, "datetime": "2025-09-28T07:00:00", "open": 1.3731, "high": 1.4025, "low": 1.3627, "close": 1.3776, "volume": 9433273.8, "close_time": 1759046399999, "quote_volume": 13050226.15415, "trades": 160259, "taker_buy_base": 4857459.0, "taker_buy_quote": 6721174.83107 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 1.3777, "high": 1.3972, "low": 1.3514, "close": 1.3712, "volume": 7300099.9, "close_time": 1759049999999, "quote_volume": 10023818.52853, "trades": 128820, "taker_buy_base": 3735299.7, "taker_buy_quote": 5128953.69421 }, { "timestamp": 1759050000000, "datetime": "2025-09-28T09:00:00", "open": 1.3713, "high": 1.3796, "low": 1.35, "close": 1.36, "volume": 8817050.2, "close_time": 1759053599999, "quote_volume": 12026021.44123, "trades": 141305, "taker_buy_base": 4357764.6, "taker_buy_quote": 5944824.75294 }, { "timestamp": 1759053600000, "datetime": "2025-09-28T10:00:00", "open": 1.3601, "high": 1.3929, "low": 1.3482, "close": 1.3762, "volume": 7431236.8, "close_time": 1759057199999, "quote_volume": 10216213.37364, "trades": 126419, "taker_buy_base": 3845762.7, "taker_buy_quote": 5287524.1715 }, { "timestamp": 1759057200000, "datetime": "2025-09-28T11:00:00", "open": 1.3762, "high": 1.389, "low": 1.352, "close": 1.378, "volume": 6662307.5, "close_time": 1759060799999, "quote_volume": 9164602.11704, "trades": 109035, "taker_buy_base": 3329535.2, "taker_buy_quote": 4580302.12765 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 1.3782, "high": 1.3856, "low": 1.3622, "close": 1.3782, "volume": 6020573.4, "close_time": 1759064399999, "quote_volume": 8261792.7123, "trades": 100479, "taker_buy_base": 3047906.3, "taker_buy_quote": 4183175.27673 }, { "timestamp": 1759064400000, "datetime": "2025-09-28T13:00:00", "open": 1.3782, "high": 1.4026, "low": 1.3715, "close": 1.4015, "volume": 7437648.5, "close_time": 1759067999999, "quote_volume": 10297935.17096, "trades": 128132, "taker_buy_base": 3811089.0, "taker_buy_quote": 5277162.21301 }, { "timestamp": 1759068000000, "datetime": "2025-09-28T14:00:00", "open": 1.4016, "high": 1.4091, "low": 1.3689, "close": 1.4012, "volume": 9466977.8, "close_time": 1759071599999, "quote_volume": 13136575.08022, "trades": 151810, "taker_buy_base": 4878566.0, "taker_buy_quote": 6770002.8774 }, { "timestamp": 1759071600000, "datetime": "2025-09-28T15:00:00", "open": 1.4012, "high": 1.4179, "low": 1.387, "close": 1.4056, "volume": 10112652.1, "close_time": 1759075199999, "quote_volume": 14206932.26287, "trades": 137507, "taker_buy_base": 5071843.2, "taker_buy_quote": 7125485.01616 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 1.4056, "high": 1.4269, "low": 1.3747, "close": 1.3754, "volume": 9792409.6, "close_time": 1759078799999, "quote_volume": 13689387.16084, "trades": 127504, "taker_buy_base": 4771739.8, "taker_buy_quote": 6671936.74567 }, { "timestamp": 1759078800000, "datetime": "2025-09-28T17:00:00", "open": 1.3754, "high": 1.4114, "low": 1.3607, "close": 1.3895, "volume": 10172699.1, "close_time": 1759082399999, "quote_volume": 14080386.24749, "trades": 122063, "taker_buy_base": 5078714.3, "taker_buy_quote": 7029604.63095 }, { "timestamp": 1759082400000, "datetime": "2025-09-28T18:00:00", "open": 1.3895, "high": 1.4072, "low": 1.3827, "close": 1.3906, "volume": 6497015.9, "close_time": 1759085999999, "quote_volume": 9076880.72933, "trades": 85420, "taker_buy_base": 3209300.3, "taker_buy_quote": 4483545.62412 }, { "timestamp": 1759086000000, "datetime": "2025-09-28T19:00:00", "open": 1.3907, "high": 1.408, "low": 1.3741, "close": 1.3806, "volume": 5430877.6, "close_time": 1759089599999, "quote_volume": 7539760.70636, "trades": 81130, "taker_buy_base": 2633932.9, "taker_buy_quote": 3657774.60257 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 1.3806, "high": 1.4074, "low": 1.379, "close": 1.4028, "volume": 6791257.8, "close_time": 1759093199999, "quote_volume": 9469499.34084, "trades": 95196, "taker_buy_base": 3331721.1, "taker_buy_quote": 4645765.88749 }, { "timestamp": 1759093200000, "datetime": "2025-09-28T21:00:00", "open": 1.4028, "high": 1.4291, "low": 1.3988, "close": 1.4257, "volume": 4450199.2, "close_time": 1759096799999, "quote_volume": 6307099.17788, "trades": 49565, "taker_buy_base": 2232944.4, "taker_buy_quote": 3165124.60627 }, { "timestamp": 1759096800000, "datetime": "2025-09-28T22:00:00", "open": 1.4257, "high": 1.4824, "low": 1.425, "close": 1.4797, "volume": 6997942.1, "close_time": 1759100399999, "quote_volume": 10209108.01981, "trades": 108001, "taker_buy_base": 3511810.8, "taker_buy_quote": 5123603.43065 }, { "timestamp": 1759100400000, "datetime": "2025-09-28T23:00:00", "open": 1.4797, "high": 1.522, "low": 1.4694, "close": 1.4838, "volume": 6370493.6, "close_time": 1759103999999, "quote_volume": 9521744.77738, "trades": 99633, "taker_buy_base": 3393550.3, "taker_buy_quote": 5074419.37064 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 1.4839, "high": 1.4884, "low": 1.4307, "close": 1.4654, "volume": 4405938.9, "close_time": 1759107599999, "quote_volume": 6410258.86495, "trades": 69677, "taker_buy_base": 2188898.5, "taker_buy_quote": 3183936.94573 }, { "timestamp": 1759107600000, "datetime": "2025-09-29T01:00:00", "open": 1.4654, "high": 1.4697, "low": 1.3952, "close": 1.3997, "volume": 4809571.8, "close_time": 1759111199999, "quote_volume": 6874342.88864, "trades": 74523, "taker_buy_base": 2128170.2, "taker_buy_quote": 3044045.70663 }, { "timestamp": 1759111200000, "datetime": "2025-09-29T02:00:00", "open": 1.3996, "high": 1.4106, "low": 1.3848, "close": 1.3979, "volume": 6068538.2, "close_time": 1759114799999, "quote_volume": 8476969.9798, "trades": 91736, "taker_buy_base": 3034038.9, "taker_buy_quote": 4238392.78995 }, { "timestamp": 1759114800000, "datetime": "2025-09-29T03:00:00", "open": 1.398, "high": 1.424, "low": 1.3855, "close": 1.405, "volume": 11738173.5, "close_time": 1759118399999, "quote_volume": 16487750.84, "trades": 170083, "taker_buy_base": 6123579.7, "taker_buy_quote": 8601405.74967 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 1.4051, "high": 1.4179, "low": 1.3876, "close": 1.4106, "volume": 8288777.4, "close_time": 1759121999999, "quote_volume": 11650237.25799, "trades": 122216, "taker_buy_base": 4313340.3, "taker_buy_quote": 6063053.70557 }, { "timestamp": 1759122000000, "datetime": "2025-09-29T05:00:00", "open": 1.4105, "high": 1.4717, "low": 1.388, "close": 1.4576, "volume": 12870235.7, "close_time": 1759125599999, "quote_volume": 18406466.16803, "trades": 182417, "taker_buy_base": 6676127.0, "taker_buy_quote": 9549014.13193 }, { "timestamp": 1759125600000, "datetime": "2025-09-29T06:00:00", "open": 1.4575, "high": 1.4982, "low": 1.4412, "close": 1.4861, "volume": 19368235.6, "close_time": 1759129199999, "quote_volume": 28497064.06728, "trades": 283591, "taker_buy_base": 9895673.7, "taker_buy_quote": 14562590.00312 }, { "timestamp": 1759129200000, "datetime": "2025-09-29T07:00:00", "open": 1.4862, "high": 1.4948, "low": 1.455, "close": 1.4694, "volume": 25825613.5, "close_time": 1759132799999, "quote_volume": 37955911.86406, "trades": 312989, "taker_buy_base": 12892267.0, "taker_buy_quote": 18948702.65893 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 1.4694, "high": 1.4752, "low": 1.4322, "close": 1.4353, "volume": 31078210.1, "close_time": 1759136399999, "quote_volume": 45259930.9121, "trades": 257832, "taker_buy_base": 15524158.0, "taker_buy_quote": 22609353.74441 }, { "timestamp": 1759136400000, "datetime": "2025-09-29T09:00:00", "open": 1.4353, "high": 1.4437, "low": 1.411, "close": 1.4319, "volume": 18654982.0, "close_time": 1759139999999, "quote_volume": 26652208.97139, "trades": 229783, "taker_buy_base": 9262889.1, "taker_buy_quote": 13234098.70791 }, { "timestamp": 1759140000000, "datetime": "2025-09-29T10:00:00", "open": 1.4321, "high": 1.445, "low": 1.3647, "close": 1.3675, "volume": 14653918.5, "close_time": 1759143599999, "quote_volume": 20834625.63814, "trades": 183208, "taker_buy_base": 6874948.8, "taker_buy_quote": 9782591.26973 }, { "timestamp": 1759143600000, "datetime": "2025-09-29T11:00:00", "open": 1.3676, "high": 1.3726, "low": 1.2333, "close": 1.2453, "volume": 17640098.8, "close_time": 1759147199999, "quote_volume": 22749389.79847, "trades": 247601, "taker_buy_base": 8200541.7, "taker_buy_quote": 10580236.64163 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 1.2449, "high": 1.2568, "low": 1.179, "close": 1.1867, "volume": 13795044.3, "close_time": 1759150799999, "quote_volume": 16845695.43129, "trades": 170709, "taker_buy_base": 6544556.4, "taker_buy_quote": 8001542.82784 }, { "timestamp": 1759150800000, "datetime": "2025-09-29T13:00:00", "open": 1.1866, "high": 1.2579, "low": 1.1831, "close": 1.254, "volume": 17470833.0, "close_time": 1759154399999, "quote_volume": 21351404.73777, "trades": 234541, "taker_buy_base": 9263428.7, "taker_buy_quote": 11322166.92105 }, { "timestamp": 1759154400000, "datetime": "2025-09-29T14:00:00", "open": 1.2538, "high": 1.2695, "low": 1.2184, "close": 1.2426, "volume": 20318677.0, "close_time": 1759157999999, "quote_volume": 25192025.81644, "trades": 299571, "taker_buy_base": 10036407.0, "taker_buy_quote": 12448535.65061 }, { "timestamp": 1759158000000, "datetime": "2025-09-29T15:00:00", "open": 1.2428, "high": 1.248, "low": 1.1255, "close": 1.1298, "volume": 26569827.1, "close_time": 1759161599999, "quote_volume": 31187760.93456, "trades": 326634, "taker_buy_base": 12306356.4, "taker_buy_quote": 14436630.68205 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 1.1297, "high": 1.1537, "low": 1.085, "close": 1.096, "volume": 28150034.3, "close_time": 1759165199999, "quote_volume": 31378293.19814, "trades": 290823, "taker_buy_base": 13192376.3, "taker_buy_quote": 14713129.75889 }, { "timestamp": 1759165200000, "datetime": "2025-09-29T17:00:00", "open": 1.0959, "high": 1.1173, "low": 1.0648, "close": 1.1145, "volume": 30043161.0, "close_time": 1759168799999, "quote_volume": 32928904.96628, "trades": 269363, "taker_buy_base": 15039818.5, "taker_buy_quote": 16488734.54767 }, { "timestamp": 1759168800000, "datetime": "2025-09-29T18:00:00", "open": 1.1145, "high": 1.1216, "low": 1.0849, "close": 1.0896, "volume": 18198115.6, "close_time": 1759172399999, "quote_volume": 20014249.34399, "trades": 180166, "taker_buy_base": 8905699.9, "taker_buy_quote": 9795944.6307 }, { "timestamp": 1759172400000, "datetime": "2025-09-29T19:00:00", "open": 1.0896, "high": 1.1383, "low": 1.0866, "close": 1.1309, "volume": 18155714.4, "close_time": 1759175999999, "quote_volume": 20153588.43942, "trades": 181451, "taker_buy_base": 9148254.8, "taker_buy_quote": 10157943.6775 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 1.1309, "high": 1.1725, "low": 1.1246, "close": 1.1434, "volume": 16013180.4, "close_time": 1759179599999, "quote_volume": 18463201.41062, "trades": 169120, "taker_buy_base": 8346199.9, "taker_buy_quote": 9625114.15191 }, { "timestamp": 1759179600000, "datetime": "2025-09-29T21:00:00", "open": 1.1434, "high": 1.1688, "low": 1.132, "close": 1.1477, "volume": 11971597.7, "close_time": 1759183199999, "quote_volume": 13739409.27067, "trades": 86550, "taker_buy_base": 6048716.5, "taker_buy_quote": 6941377.71922 }, { "timestamp": 1759183200000, "datetime": "2025-09-29T22:00:00", "open": 1.1478, "high": 1.1487, "low": 1.1167, "close": 1.1194, "volume": 9704264.2, "close_time": 1759186799999, "quote_volume": 10970122.52053, "trades": 93944, "taker_buy_base": 4793657.8, "taker_buy_quote": 5418991.38428 }, { "timestamp": 1759186800000, "datetime": "2025-09-29T23:00:00", "open": 1.1193, "high": 1.143, "low": 1.112, "close": 1.1282, "volume": 14252130.7, "close_time": 1759190399999, "quote_volume": 16075897.89029, "trades": 133412, "taker_buy_base": 7060044.3, "taker_buy_quote": 7964337.60012 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 1.1282, "high": 1.1537, "low": 1.0894, "close": 1.1057, "volume": 15895105.6, "close_time": 1759193999999, "quote_volume": 17645498.53285, "trades": 143330, "taker_buy_base": 7769770.6, "taker_buy_quote": 8625047.7971 }, { "timestamp": 1759194000000, "datetime": "2025-09-30T01:00:00", "open": 1.1057, "high": 1.1127, "low": 1.0882, "close": 1.1096, "volume": 19151075.3, "close_time": 1759197599999, "quote_volume": 20984057.75769, "trades": 157431, "taker_buy_base": 9534325.5, "taker_buy_quote": 10446867.77188 }, { "timestamp": 1759197600000, "datetime": "2025-09-30T02:00:00", "open": 1.1095, "high": 1.1247, "low": 1.0733, "close": 1.0779, "volume": 30453874.7, "close_time": 1759201199999, "quote_volume": 33603668.59737, "trades": 217694, "taker_buy_base": 15037957.7, "taker_buy_quote": 16595614.14131 }, { "timestamp": 1759201200000, "datetime": "2025-09-30T03:00:00", "open": 1.0779, "high": 1.0877, "low": 1.0495, "close": 1.0642, "volume": 41294072.4, "close_time": 1759204799999, "quote_volume": 44171891.63086, "trades": 302066, "taker_buy_base": 20115668.3, "taker_buy_quote": 21519113.76311 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 1.0642, "high": 1.097, "low": 1.0641, "close": 1.0793, "volume": 39650110.6, "close_time": 1759208399999, "quote_volume": 43021251.21458, "trades": 296110, "taker_buy_base": 19487265.0, "taker_buy_quote": 21143332.65203 }, { "timestamp": 1759208400000, "datetime": "2025-09-30T05:00:00", "open": 1.0793, "high": 1.1141, "low": 1.0743, "close": 1.0981, "volume": 100742720.8, "close_time": 1759211999999, "quote_volume": 110706609.33089, "trades": 395544, "taker_buy_base": 50334046.3, "taker_buy_quote": 55312594.92769 }, { "timestamp": 1759212000000, "datetime": "2025-09-30T06:00:00", "open": 1.098, "high": 1.1247, "low": 1.0821, "close": 1.1054, "volume": 213508095.8, "close_time": 1759215599999, "quote_volume": 235477871.51765, "trades": 620803, "taker_buy_base": 106096367.2, "taker_buy_quote": 117018856.73326 }, { "timestamp": 1759215600000, "datetime": "2025-09-30T07:00:00", "open": 1.1055, "high": 1.1186, "low": 1.0822, "close": 1.1072, "volume": 277148225.1, "close_time": 1759219199999, "quote_volume": 304538674.20847, "trades": 796134, "taker_buy_base": 137896006.2, "taker_buy_quote": 151526968.64306 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 1.1073, "high": 1.2381, "low": 1.1056, "close": 1.1985, "volume": 266145977.9, "close_time": 1759222799999, "quote_volume": 314019631.9512, "trades": 1145845, "taker_buy_base": 132227329.5, "taker_buy_quote": 155989770.77328 }, { "timestamp": 1759222800000, "datetime": "2025-09-30T09:00:00", "open": 1.1984, "high": 1.2362, "low": 1.1401, "close": 1.1542, "volume": 243633148.8, "close_time": 1759226399999, "quote_volume": 291824631.98145, "trades": 1206318, "taker_buy_base": 121390453.6, "taker_buy_quote": 145423574.47112 }, { "timestamp": 1759226400000, "datetime": "2025-09-30T10:00:00", "open": 1.1541, "high": 1.1632, "low": 1.1208, "close": 1.1342, "volume": 267158461.8, "close_time": 1759229999999, "quote_volume": 305072575.73829, "trades": 1487291, "taker_buy_base": 132906004.5, "taker_buy_quote": 151777179.51013 }, { "timestamp": 1759230000000, "datetime": "2025-09-30T11:00:00", "open": 1.1341, "high": 1.1698, "low": 1.1129, "close": 1.1608, "volume": 279366918.4, "close_time": 1759233599999, "quote_volume": 318075618.58249, "trades": 1504057, "taker_buy_base": 139375190.5, "taker_buy_quote": 158693379.49853 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 1.1609, "high": 1.2244, "low": 1.1592, "close": 1.2102, "volume": 279448539.4, "close_time": 1759237199999, "quote_volume": 331510556.84472, "trades": 1973057, "taker_buy_base": 139538404.3, "taker_buy_quote": 165543683.03827 }, { "timestamp": 1759237200000, "datetime": "2025-09-30T13:00:00", "open": 1.2101, "high": 1.2186, "low": 1.173, "close": 1.1819, "volume": 15551047.3, "close_time": 1759240799999, "quote_volume": 18631642.78961, "trades": 162327, "taker_buy_base": 7511090.9, "taker_buy_quote": 9001773.08108 }, { "timestamp": 1759240800000, "datetime": "2025-09-30T14:00:00", "open": 1.1819, "high": 1.2141, "low": 1.1607, "close": 1.1891, "volume": 11455982.6, "close_time": 1759244399999, "quote_volume": 13611484.95464, "trades": 132920, "taker_buy_base": 5581198.8, "taker_buy_quote": 6636645.98395 }, { "timestamp": 1759244400000, "datetime": "2025-09-30T15:00:00", "open": 1.1892, "high": 1.1987, "low": 1.1251, "close": 1.1953, "volume": 13089178.7, "close_time": 1759247999999, "quote_volume": 15229813.8882, "trades": 136733, "taker_buy_base": 6258567.8, "taker_buy_quote": 7276334.83032 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 1.1954, "high": 1.2092, "low": 1.1736, "close": 1.1895, "volume": 8075867.8, "close_time": 1759251599999, "quote_volume": 9606137.68743, "trades": 118870, "taker_buy_base": 4241598.3, "taker_buy_quote": 5048178.95756 }, { "timestamp": 1759251600000, "datetime": "2025-09-30T17:00:00", "open": 1.1895, "high": 1.2377, "low": 1.1868, "close": 1.2105, "volume": 9679708.3, "close_time": 1759255199999, "quote_volume": 11716839.19488, "trades": 123731, "taker_buy_base": 5254747.4, "taker_buy_quote": 6359496.59298 }, { "timestamp": 1759255200000, "datetime": "2025-09-30T18:00:00", "open": 1.2106, "high": 1.2319, "low": 1.1996, "close": 1.2289, "volume": 5390292.9, "close_time": 1759258799999, "quote_volume": 6561680.7272, "trades": 75961, "taker_buy_base": 2608615.5, "taker_buy_quote": 3175635.48788 }, { "timestamp": 1759258800000, "datetime": "2025-09-30T19:00:00", "open": 1.229, "high": 1.3254, "low": 1.2268, "close": 1.3094, "volume": 13343856.3, "close_time": 1759262399999, "quote_volume": 17221790.49331, "trades": 144559, "taker_buy_base": 7008775.4, "taker_buy_quote": 9037919.46044 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 1.3095, "high": 1.3236, "low": 1.28, "close": 1.2893, "volume": 8365024.8, "close_time": 1759265999999, "quote_volume": 10892961.98024, "trades": 83685, "taker_buy_base": 4085882.3, "taker_buy_quote": 5324792.11038 }, { "timestamp": 1759266000000, "datetime": "2025-09-30T21:00:00", "open": 1.2894, "high": 1.298, "low": 1.2579, "close": 1.2727, "volume": 5347518.3, "close_time": 1759269599999, "quote_volume": 6823016.07041, "trades": 37684, "taker_buy_base": 2621292.1, "taker_buy_quote": 3345127.71104 }, { "timestamp": 1759269600000, "datetime": "2025-09-30T22:00:00", "open": 1.2728, "high": 1.3031, "low": 1.2439, "close": 1.2636, "volume": 4125615.3, "close_time": 1759273199999, "quote_volume": 5245958.19569, "trades": 45096, "taker_buy_base": 2175308.3, "taker_buy_quote": 2768623.3682 }, { "timestamp": 1759273200000, "datetime": "2025-09-30T23:00:00", "open": 1.2636, "high": 1.31, "low": 1.2509, "close": 1.2954, "volume": 4610555.2, "close_time": 1759276799999, "quote_volume": 5917594.84635, "trades": 50839, "taker_buy_base": 2070096.4, "taker_buy_quote": 2657400.10903 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 1.2954, "high": 1.2993, "low": 1.2032, "close": 1.2205, "volume": 6277972.9, "close_time": 1759280399999, "quote_volume": 7801459.25881, "trades": 65981, "taker_buy_base": 2793808.5, "taker_buy_quote": 3467643.0456 }, { "timestamp": 1759280400000, "datetime": "2025-10-01T01:00:00", "open": 1.2206, "high": 1.2613, "low": 1.219, "close": 1.243, "volume": 3720936.4, "close_time": 1759283999999, "quote_volume": 4603706.82963, "trades": 48006, "taker_buy_base": 1838953.3, "taker_buy_quote": 2276006.37855 }, { "timestamp": 1759284000000, "datetime": "2025-10-01T02:00:00", "open": 1.243, "high": 1.2478, "low": 1.2134, "close": 1.2138, "volume": 2592438.1, "close_time": 1759287599999, "quote_volume": 3189484.31781, "trades": 35940, "taker_buy_base": 1215879.1, "taker_buy_quote": 1495916.48129 }, { "timestamp": 1759287600000, "datetime": "2025-10-01T03:00:00", "open": 1.2139, "high": 1.22, "low": 1.178, "close": 1.1806, "volume": 3506945.3, "close_time": 1759291199999, "quote_volume": 4201650.35312, "trades": 37359, "taker_buy_base": 1508132.4, "taker_buy_quote": 1807654.83095 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 1.1807, "high": 1.2161, "low": 1.1793, "close": 1.1867, "volume": 4426553.7, "close_time": 1759294799999, "quote_volume": 5296751.38427, "trades": 45337, "taker_buy_base": 2225598.3, "taker_buy_quote": 2663670.50715 }, { "timestamp": 1759294800000, "datetime": "2025-10-01T05:00:00", "open": 1.1868, "high": 1.2169, "low": 1.1809, "close": 1.1897, "volume": 3234295.2, "close_time": 1759298399999, "quote_volume": 3884131.92124, "trades": 38282, "taker_buy_base": 1404154.3, "taker_buy_quote": 1683746.29526 }, { "timestamp": 1759298400000, "datetime": "2025-10-01T06:00:00", "open": 1.1897, "high": 1.2062, "low": 1.1558, "close": 1.1603, "volume": 4295922.8, "close_time": 1759301999999, "quote_volume": 5057859.4742, "trades": 32368, "taker_buy_base": 2142408.8, "taker_buy_quote": 2521052.52455 }, { "timestamp": 1759302000000, "datetime": "2025-10-01T07:00:00", "open": 1.1604, "high": 1.1858, "low": 1.1572, "close": 1.1752, "volume": 2927231.7, "close_time": 1759305599999, "quote_volume": 3435577.75146, "trades": 29547, "taker_buy_base": 1700249.7, "taker_buy_quote": 1993834.63795 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 1.1754, "high": 1.2223, "low": 1.1676, "close": 1.2078, "volume": 4877486.4, "close_time": 1759309199999, "quote_volume": 5845997.87063, "trades": 44920, "taker_buy_base": 2434041.2, "taker_buy_quote": 2915760.59861 }, { "timestamp": 1759309200000, "datetime": "2025-10-01T09:00:00", "open": 1.2076, "high": 1.2562, "low": 1.2062, "close": 1.2251, "volume": 5047591.1, "close_time": 1759312799999, "quote_volume": 6228624.16567, "trades": 38994, "taker_buy_base": 2164253.7, "taker_buy_quote": 2668227.33063 }, { "timestamp": 1759312800000, "datetime": "2025-10-01T10:00:00", "open": 1.2253, "high": 1.2352, "low": 1.2077, "close": 1.2111, "volume": 3172772.9, "close_time": 1759316399999, "quote_volume": 3875700.44064, "trades": 32944, "taker_buy_base": 1650517.9, "taker_buy_quote": 2017496.05414 }, { "timestamp": 1759316400000, "datetime": "2025-10-01T11:00:00", "open": 1.2112, "high": 1.2488, "low": 1.2106, "close": 1.2284, "volume": 3951135.3, "close_time": 1759319999999, "quote_volume": 4864655.60282, "trades": 31703, "taker_buy_base": 2154920.2, "taker_buy_quote": 2652733.58757 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 1.2283, "high": 1.2452, "low": 1.2111, "close": 1.2251, "volume": 5566580.6, "close_time": 1759323599999, "quote_volume": 6820507.8826, "trades": 33914, "taker_buy_base": 2847227.1, "taker_buy_quote": 3488337.48591 }, { "timestamp": 1759323600000, "datetime": "2025-10-01T13:00:00", "open": 1.2252, "high": 1.2711, "low": 1.2188, "close": 1.2591, "volume": 4919018.0, "close_time": 1759327199999, "quote_volume": 6147868.35939, "trades": 45752, "taker_buy_base": 2333939.2, "taker_buy_quote": 2917874.31012 }, { "timestamp": 1759327200000, "datetime": "2025-10-01T14:00:00", "open": 1.259, "high": 1.2681, "low": 1.21, "close": 1.215, "volume": 3597263.4, "close_time": 1759330799999, "quote_volume": 4451283.1028, "trades": 40742, "taker_buy_base": 1690404.7, "taker_buy_quote": 2093470.82395 }, { "timestamp": 1759330800000, "datetime": "2025-10-01T15:00:00", "open": 1.2149, "high": 1.2214, "low": 1.1868, "close": 1.1907, "volume": 3976726.6, "close_time": 1759334399999, "quote_volume": 4799573.57403, "trades": 30564, "taker_buy_base": 1599210.5, "taker_buy_quote": 1930387.98475 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 1.1908, "high": 1.2129, "low": 1.1696, "close": 1.1758, "volume": 2827467.9, "close_time": 1759337999999, "quote_volume": 3370330.88606, "trades": 30085, "taker_buy_base": 1345797.8, "taker_buy_quote": 1605116.85289 }, { "timestamp": 1759338000000, "datetime": "2025-10-01T17:00:00", "open": 1.1756, "high": 1.2174, "low": 1.1745, "close": 1.2007, "volume": 3927743.5, "close_time": 1759341599999, "quote_volume": 4699694.29283, "trades": 29492, "taker_buy_base": 2010995.5, "taker_buy_quote": 2404614.29962 }, { "timestamp": 1759341600000, "datetime": "2025-10-01T18:00:00", "open": 1.2007, "high": 1.2032, "low": 1.1801, "close": 1.1986, "volume": 2318522.8, "close_time": 1759345199999, "quote_volume": 2765960.49043, "trades": 19963, "taker_buy_base": 1152605.9, "taker_buy_quote": 1375788.48909 }, { "timestamp": 1759345200000, "datetime": "2025-10-01T19:00:00", "open": 1.1985, "high": 1.2135, "low": 1.1601, "close": 1.1905, "volume": 8081619.6, "close_time": 1759348799999, "quote_volume": 9627492.77888, "trades": 43053, "taker_buy_base": 3867084.9, "taker_buy_quote": 4613634.72285 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 1.1904, "high": 1.2098, "low": 1.1571, "close": 1.1664, "volume": 11976496.5, "close_time": 1759352399999, "quote_volume": 14217678.4659, "trades": 50296, "taker_buy_base": 6698445.5, "taker_buy_quote": 7938654.99669 }, { "timestamp": 1759352400000, "datetime": "2025-10-01T21:00:00", "open": 1.1664, "high": 1.1899, "low": 1.146, "close": 1.1871, "volume": 2211407.1, "close_time": 1759355999999, "quote_volume": 2579985.97416, "trades": 19635, "taker_buy_base": 1226635.5, "taker_buy_quote": 1432483.0401 }, { "timestamp": 1759356000000, "datetime": "2025-10-01T22:00:00", "open": 1.187, "high": 1.1996, "low": 1.1808, "close": 1.1839, "volume": 2620705.8, "close_time": 1759359599999, "quote_volume": 3121371.28812, "trades": 23161, "taker_buy_base": 1335741.9, "taker_buy_quote": 1591061.3346 }, { "timestamp": 1759359600000, "datetime": "2025-10-01T23:00:00", "open": 1.1838, "high": 1.1978, "low": 1.1744, "close": 1.1939, "volume": 1547826.6, "close_time": 1759363199999, "quote_volume": 1837812.4575, "trades": 17904, "taker_buy_base": 786716.8, "taker_buy_quote": 933885.24906 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 1.1939, "high": 1.2091, "low": 1.1549, "close": 1.175, "volume": 3091760.9, "close_time": 1759366799999, "quote_volume": 3639896.52075, "trades": 33872, "taker_buy_base": 1602278.6, "taker_buy_quote": 1885562.31934 }, { "timestamp": 1759366800000, "datetime": "2025-10-02T01:00:00", "open": 1.1753, "high": 1.2007, "low": 1.1673, "close": 1.1948, "volume": 2238143.8, "close_time": 1759370399999, "quote_volume": 2658967.94335, "trades": 25968, "taker_buy_base": 1070407.4, "taker_buy_quote": 1270965.25695 }, { "timestamp": 1759370400000, "datetime": "2025-10-02T02:00:00", "open": 1.1947, "high": 1.2003, "low": 1.1798, "close": 1.1894, "volume": 1893704.6, "close_time": 1759373999999, "quote_volume": 2258486.78446, "trades": 21547, "taker_buy_base": 980556.8, "taker_buy_quote": 1169433.18222 }, { "timestamp": 1759374000000, "datetime": "2025-10-02T03:00:00", "open": 1.1895, "high": 1.2032, "low": 1.1736, "close": 1.1822, "volume": 6157367.5, "close_time": 1759377599999, "quote_volume": 7317126.06267, "trades": 29509, "taker_buy_base": 3231529.2, "taker_buy_quote": 3840046.67208 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 1.1823, "high": 1.1882, "low": 1.1607, "close": 1.1681, "volume": 1520497.9, "close_time": 1759381199999, "quote_volume": 1782832.11872, "trades": 17290, "taker_buy_base": 615080.4, "taker_buy_quote": 721601.56811 }, { "timestamp": 1759381200000, "datetime": "2025-10-02T05:00:00", "open": 1.1682, "high": 1.1742, "low": 1.1582, "close": 1.1645, "volume": 1411985.5, "close_time": 1759384799999, "quote_volume": 1645636.64567, "trades": 17197, "taker_buy_base": 694712.8, "taker_buy_quote": 809884.69173 }, { "timestamp": 1759384800000, "datetime": "2025-10-02T06:00:00", "open": 1.1646, "high": 1.1982, "low": 1.1642, "close": 1.188, "volume": 8641644.1, "close_time": 1759388399999, "quote_volume": 10248685.73896, "trades": 34395, "taker_buy_base": 4496571.6, "taker_buy_quote": 5331706.89848 }, { "timestamp": 1759388400000, "datetime": "2025-10-02T07:00:00", "open": 1.188, "high": 1.1961, "low": 1.1725, "close": 1.1805, "volume": 20259576.2, "close_time": 1759391999999, "quote_volume": 24028446.61348, "trades": 48677, "taker_buy_base": 11129336.7, "taker_buy_quote": 13195123.70921 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 1.1806, "high": 1.21, "low": 1.1763, "close": 1.2077, "volume": 2954528.9, "close_time": 1759395599999, "quote_volume": 3518711.31567, "trades": 20678, "taker_buy_base": 1687215.7, "taker_buy_quote": 2010442.51854 }, { "timestamp": 1759395600000, "datetime": "2025-10-02T09:00:00", "open": 1.2078, "high": 1.2376, "low": 1.195, "close": 1.2015, "volume": 3095208.4, "close_time": 1759399199999, "quote_volume": 3754874.07425, "trades": 33970, "taker_buy_base": 1621154.3, "taker_buy_quote": 1970976.46179 }, { "timestamp": 1759399200000, "datetime": "2025-10-02T10:00:00", "open": 1.2015, "high": 1.2042, "low": 1.165, "close": 1.1804, "volume": 2181770.3, "close_time": 1759402799999, "quote_volume": 2575545.33034, "trades": 20156, "taker_buy_base": 953949.2, "taker_buy_quote": 1124984.56099 }, { "timestamp": 1759402800000, "datetime": "2025-10-02T11:00:00", "open": 1.1804, "high": 1.1903, "low": 1.1687, "close": 1.1813, "volume": 1290983.1, "close_time": 1759406399999, "quote_volume": 1525488.99072, "trades": 16663, "taker_buy_base": 624505.8, "taker_buy_quote": 738182.61015 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 1.1811, "high": 1.2079, "low": 1.1785, "close": 1.1829, "volume": 1986966.4, "close_time": 1759409999999, "quote_volume": 2370456.53689, "trades": 22716, "taker_buy_base": 888293.3, "taker_buy_quote": 1059909.90467 }, { "timestamp": 1759410000000, "datetime": "2025-10-02T13:00:00", "open": 1.183, "high": 1.1835, "low": 1.1147, "close": 1.1218, "volume": 7538170.3, "close_time": 1759413599999, "quote_volume": 8609908.89098, "trades": 48968, "taker_buy_base": 3090578.6, "taker_buy_quote": 3521746.3031 }, { "timestamp": 1759413600000, "datetime": "2025-10-02T14:00:00", "open": 1.1217, "high": 1.1299, "low": 1.1003, "close": 1.1263, "volume": 4202152.0, "close_time": 1759417199999, "quote_volume": 4683179.34715, "trades": 32521, "taker_buy_base": 2176351.9, "taker_buy_quote": 2427181.12168 }, { "timestamp": 1759417200000, "datetime": "2025-10-02T15:00:00", "open": 1.1263, "high": 1.1458, "low": 1.1219, "close": 1.1384, "volume": 2483264.9, "close_time": 1759420799999, "quote_volume": 2819711.81366, "trades": 25000, "taker_buy_base": 1228869.4, "taker_buy_quote": 1394596.28264 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 1.1384, "high": 1.1497, "low": 1.1136, "close": 1.1213, "volume": 2329898.6, "close_time": 1759424399999, "quote_volume": 2636655.85418, "trades": 21839, "taker_buy_base": 1089856.9, "taker_buy_quote": 1233986.72173 }, { "timestamp": 1759424400000, "datetime": "2025-10-02T17:00:00", "open": 1.1212, "high": 1.1285, "low": 1.1113, "close": 1.1158, "volume": 1063477.7, "close_time": 1759427999999, "quote_volume": 1188411.70933, "trades": 13685, "taker_buy_base": 444622.9, "taker_buy_quote": 496893.1899 }, { "timestamp": 1759428000000, "datetime": "2025-10-02T18:00:00", "open": 1.1159, "high": 1.1286, "low": 1.1117, "close": 1.1135, "volume": 1097740.9, "close_time": 1759431599999, "quote_volume": 1230620.29416, "trades": 14868, "taker_buy_base": 553622.7, "taker_buy_quote": 620770.25983 }, { "timestamp": 1759431600000, "datetime": "2025-10-02T19:00:00", "open": 1.1135, "high": 1.1257, "low": 1.1089, "close": 1.1177, "volume": 1131114.3, "close_time": 1759435199999, "quote_volume": 1264813.40126, "trades": 15011, "taker_buy_base": 572464.2, "taker_buy_quote": 640268.8963 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 1.1179, "high": 1.1454, "low": 1.114, "close": 1.137, "volume": 1901716.0, "close_time": 1759438799999, "quote_volume": 2153894.33463, "trades": 18215, "taker_buy_base": 934335.7, "taker_buy_quote": 1058213.64032 }, { "timestamp": 1759438800000, "datetime": "2025-10-02T21:00:00", "open": 1.1371, "high": 1.1442, "low": 1.127, "close": 1.1349, "volume": 628861.2, "close_time": 1759442399999, "quote_volume": 713335.11509, "trades": 6229, "taker_buy_base": 293339.5, "taker_buy_quote": 332749.82655 }, { "timestamp": 1759442400000, "datetime": "2025-10-02T22:00:00", "open": 1.1348, "high": 1.1429, "low": 1.1133, "close": 1.1325, "volume": 1839997.6, "close_time": 1759445999999, "quote_volume": 2073598.85684, "trades": 19223, "taker_buy_base": 958440.8, "taker_buy_quote": 1079104.89891 }, { "timestamp": 1759446000000, "datetime": "2025-10-02T23:00:00", "open": 1.1326, "high": 1.1346, "low": 1.1166, "close": 1.1312, "volume": 1349547.7, "close_time": 1759449599999, "quote_volume": 1518084.19595, "trades": 14139, "taker_buy_base": 719695.9, "taker_buy_quote": 809613.17065 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 1.1312, "high": 1.1326, "low": 1.1059, "close": 1.1233, "volume": 1262899.7, "close_time": 1759453199999, "quote_volume": 1414479.89847, "trades": 16506, "taker_buy_base": 605053.6, "taker_buy_quote": 677672.38544 }, { "timestamp": 1759453200000, "datetime": "2025-10-03T01:00:00", "open": 1.1232, "high": 1.1262, "low": 1.0921, "close": 1.0936, "volume": 2592888.1, "close_time": 1759456799999, "quote_volume": 2868494.7165, "trades": 22255, "taker_buy_base": 904774.0, "taker_buy_quote": 1003900.01127 }, { "timestamp": 1759456800000, "datetime": "2025-10-03T02:00:00", "open": 1.0938, "high": 1.134, "low": 1.0831, "close": 1.1243, "volume": 2805475.7, "close_time": 1759460399999, "quote_volume": 3116433.62085, "trades": 34349, "taker_buy_base": 1354308.8, "taker_buy_quote": 1503961.94284 }, { "timestamp": 1759460400000, "datetime": "2025-10-03T03:00:00", "open": 1.1242, "high": 1.1458, "low": 1.1161, "close": 1.138, "volume": 2765536.5, "close_time": 1759463999999, "quote_volume": 3121917.00965, "trades": 28548, "taker_buy_base": 1461875.0, "taker_buy_quote": 1650035.88337 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 1.138, "high": 1.1759, "low": 1.1275, "close": 1.1505, "volume": 8353290.8, "close_time": 1759467599999, "quote_volume": 9659450.24947, "trades": 62068, "taker_buy_base": 4405944.9, "taker_buy_quote": 5094058.56005 }, { "timestamp": 1759467600000, "datetime": "2025-10-03T05:00:00", "open": 1.1505, "high": 1.1793, "low": 1.1411, "close": 1.1722, "volume": 2186065.2, "close_time": 1759471199999, "quote_volume": 2540344.58628, "trades": 26925, "taker_buy_base": 1105709.1, "taker_buy_quote": 1285217.07982 }, { "timestamp": 1759471200000, "datetime": "2025-10-03T06:00:00", "open": 1.1722, "high": 1.1992, "low": 1.1717, "close": 1.1814, "volume": 2762115.7, "close_time": 1759474799999, "quote_volume": 3278103.8448, "trades": 35030, "taker_buy_base": 1389264.1, "taker_buy_quote": 1648698.67917 }, { "timestamp": 1759474800000, "datetime": "2025-10-03T07:00:00", "open": 1.1815, "high": 1.2097, "low": 1.1801, "close": 1.1965, "volume": 2233793.5, "close_time": 1759478399999, "quote_volume": 2668666.69604, "trades": 32210, "taker_buy_base": 1173820.5, "taker_buy_quote": 1402892.24998 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 1.1965, "high": 1.2038, "low": 1.1678, "close": 1.1768, "volume": 2635590.2, "close_time": 1759481999999, "quote_volume": 3117150.53936, "trades": 34360, "taker_buy_base": 1119570.3, "taker_buy_quote": 1324904.04129 }, { "timestamp": 1759482000000, "datetime": "2025-10-03T09:00:00", "open": 1.1768, "high": 1.1889, "low": 1.1469, "close": 1.1506, "volume": 2135532.5, "close_time": 1759485599999, "quote_volume": 2489689.69178, "trades": 26925, "taker_buy_base": 917056.1, "taker_buy_quote": 1069883.04991 }, { "timestamp": 1759485600000, "datetime": "2025-10-03T10:00:00", "open": 1.1507, "high": 1.1752, "low": 1.1489, "close": 1.1709, "volume": 1706594.2, "close_time": 1759489199999, "quote_volume": 1989349.07468, "trades": 19665, "taker_buy_base": 874825.6, "taker_buy_quote": 1019648.52695 }, { "timestamp": 1759489200000, "datetime": "2025-10-03T11:00:00", "open": 1.1709, "high": 1.1882, "low": 1.1642, "close": 1.1796, "volume": 1484066.4, "close_time": 1759492799999, "quote_volume": 1748612.94656, "trades": 19844, "taker_buy_base": 741085.9, "taker_buy_quote": 872999.5216 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 1.1797, "high": 1.1846, "low": 1.1565, "close": 1.1619, "volume": 2228632.9, "close_time": 1759496399999, "quote_volume": 2609555.53859, "trades": 30111, "taker_buy_base": 1112727.4, "taker_buy_quote": 1303516.03055 }, { "timestamp": 1759496400000, "datetime": "2025-10-03T13:00:00", "open": 1.1619, "high": 1.2015, "low": 1.1511, "close": 1.1916, "volume": 3257044.8, "close_time": 1759499999999, "quote_volume": 3838497.30002, "trades": 37695, "taker_buy_base": 1722762.5, "taker_buy_quote": 2031133.2003 }, { "timestamp": 1759500000000, "datetime": "2025-10-03T14:00:00", "open": 1.1917, "high": 1.2038, "low": 1.1722, "close": 1.193, "volume": 4342269.6, "close_time": 1759503599999, "quote_volume": 5169547.23051, "trades": 43803, "taker_buy_base": 2164974.6, "taker_buy_quote": 2577664.2347 }, { "timestamp": 1759503600000, "datetime": "2025-10-03T15:00:00", "open": 1.1928, "high": 1.1928, "low": 1.1661, "close": 1.1802, "volume": 2435678.8, "close_time": 1759507199999, "quote_volume": 2868224.35373, "trades": 31734, "taker_buy_base": 1198832.4, "taker_buy_quote": 1411397.95376 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 1.1802, "high": 1.2317, "low": 1.1802, "close": 1.2038, "volume": 5223403.2, "close_time": 1759510799999, "quote_volume": 6294904.01609, "trades": 52085, "taker_buy_base": 2292280.0, "taker_buy_quote": 2762988.95479 }, { "timestamp": 1759510800000, "datetime": "2025-10-03T17:00:00", "open": 1.2037, "high": 1.2058, "low": 1.1616, "close": 1.1824, "volume": 5794780.6, "close_time": 1759514399999, "quote_volume": 6863190.50322, "trades": 59525, "taker_buy_base": 2794516.9, "taker_buy_quote": 3310403.27057 }, { "timestamp": 1759514400000, "datetime": "2025-10-03T18:00:00", "open": 1.1824, "high": 1.2699, "low": 1.1717, "close": 1.2316, "volume": 5630427.1, "close_time": 1759517999999, "quote_volume": 6917164.06731, "trades": 53888, "taker_buy_base": 3045159.8, "taker_buy_quote": 3741743.15511 }, { "timestamp": 1759518000000, "datetime": "2025-10-03T19:00:00", "open": 1.2315, "high": 1.2802, "low": 1.2281, "close": 1.2605, "volume": 4411330.6, "close_time": 1759521599999, "quote_volume": 5535947.04946, "trades": 49938, "taker_buy_base": 2352308.3, "taker_buy_quote": 2951557.62896 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 1.2605, "high": 1.3, "low": 1.2584, "close": 1.2784, "volume": 3608482.3, "close_time": 1759525199999, "quote_volume": 4616654.50328, "trades": 46336, "taker_buy_base": 1866881.5, "taker_buy_quote": 2388991.17106 }, { "timestamp": 1759525200000, "datetime": "2025-10-03T21:00:00", "open": 1.2782, "high": 1.283, "low": 1.2369, "close": 1.2458, "volume": 2126699.4, "close_time": 1759528799999, "quote_volume": 2670162.39857, "trades": 21617, "taker_buy_base": 912910.2, "taker_buy_quote": 1146489.34533 }, { "timestamp": 1759528800000, "datetime": "2025-10-03T22:00:00", "open": 1.2459, "high": 1.2687, "low": 1.2124, "close": 1.2232, "volume": 2779820.7, "close_time": 1759532399999, "quote_volume": 3439166.14583, "trades": 32466, "taker_buy_base": 1266969.2, "taker_buy_quote": 1570627.14139 }, { "timestamp": 1759532400000, "datetime": "2025-10-03T23:00:00", "open": 1.2231, "high": 1.2579, "low": 1.218, "close": 1.253, "volume": 2682970.5, "close_time": 1759535999999, "quote_volume": 3313930.09087, "trades": 30726, "taker_buy_base": 1457174.7, "taker_buy_quote": 1800276.64245 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 1.2531, "high": 1.2579, "low": 1.2133, "close": 1.2225, "volume": 2777162.3, "close_time": 1759539599999, "quote_volume": 3424274.07781, "trades": 34826, "taker_buy_base": 1252441.1, "taker_buy_quote": 1545195.93059 }, { "timestamp": 1759539600000, "datetime": "2025-10-04T01:00:00", "open": 1.2226, "high": 1.24, "low": 1.2191, "close": 1.2259, "volume": 1466180.9, "close_time": 1759543199999, "quote_volume": 1801373.44912, "trades": 20236, "taker_buy_base": 639695.1, "taker_buy_quote": 786157.52385 }, { "timestamp": 1759543200000, "datetime": "2025-10-04T02:00:00", "open": 1.226, "high": 1.2294, "low": 1.1966, "close": 1.2069, "volume": 1597768.2, "close_time": 1759546799999, "quote_volume": 1929359.21805, "trades": 18871, "taker_buy_base": 623419.4, "taker_buy_quote": 752902.54199 }, { "timestamp": 1759546800000, "datetime": "2025-10-04T03:00:00", "open": 1.207, "high": 1.2203, "low": 1.1973, "close": 1.2085, "volume": 1000294.9, "close_time": 1759550399999, "quote_volume": 1208468.85336, "trades": 15655, "taker_buy_base": 532670.9, "taker_buy_quote": 643516.5267 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 1.2086, "high": 1.2199, "low": 1.1815, "close": 1.1863, "volume": 1419438.9, "close_time": 1759553999999, "quote_volume": 1701984.71752, "trades": 19570, "taker_buy_base": 629170.9, "taker_buy_quote": 755028.53501 }, { "timestamp": 1759554000000, "datetime": "2025-10-04T05:00:00", "open": 1.1865, "high": 1.212, "low": 1.1865, "close": 1.2009, "volume": 1464183.4, "close_time": 1759557599999, "quote_volume": 1760844.08494, "trades": 16587, "taker_buy_base": 855956.5, "taker_buy_quote": 1029571.54465 }, { "timestamp": 1759557600000, "datetime": "2025-10-04T06:00:00", "open": 1.2008, "high": 1.26, "low": 1.1983, "close": 1.2569, "volume": 3690189.7, "close_time": 1759561199999, "quote_volume": 4572631.92063, "trades": 38606, "taker_buy_base": 1965846.8, "taker_buy_quote": 2433561.25717 }, { "timestamp": 1759561200000, "datetime": "2025-10-04T07:00:00", "open": 1.257, "high": 1.2874, "low": 1.254, "close": 1.2693, "volume": 3418213.5, "close_time": 1759564799999, "quote_volume": 4345851.87397, "trades": 42248, "taker_buy_base": 1587839.8, "taker_buy_quote": 2018685.58465 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 1.2693, "high": 1.2739, "low": 1.2108, "close": 1.2217, "volume": 3834808.6, "close_time": 1759568399999, "quote_volume": 4724914.61494, "trades": 35955, "taker_buy_base": 1827812.0, "taker_buy_quote": 2247550.44232 }, { "timestamp": 1759568400000, "datetime": "2025-10-04T09:00:00", "open": 1.2215, "high": 1.2538, "low": 1.2142, "close": 1.2199, "volume": 2503476.2, "close_time": 1759571999999, "quote_volume": 3085744.68822, "trades": 28427, "taker_buy_base": 1242481.0, "taker_buy_quote": 1532616.68643 }, { "timestamp": 1759572000000, "datetime": "2025-10-04T10:00:00", "open": 1.2199, "high": 1.2288, "low": 1.2017, "close": 1.2091, "volume": 1565257.7, "close_time": 1759575599999, "quote_volume": 1900804.35853, "trades": 20439, "taker_buy_base": 768811.9, "taker_buy_quote": 933703.3895 }, { "timestamp": 1759575600000, "datetime": "2025-10-04T11:00:00", "open": 1.209, "high": 1.2149, "low": 1.1965, "close": 1.2027, "volume": 1606774.1, "close_time": 1759579199999, "quote_volume": 1934271.63937, "trades": 18214, "taker_buy_base": 817091.1, "taker_buy_quote": 983306.43141 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 1.2027, "high": 1.2159, "low": 1.1881, "close": 1.1907, "volume": 1290162.3, "close_time": 1759582799999, "quote_volume": 1550311.41791, "trades": 17699, "taker_buy_base": 633821.2, "taker_buy_quote": 762060.45449 }, { "timestamp": 1759582800000, "datetime": "2025-10-04T13:00:00", "open": 1.1906, "high": 1.2173, "low": 1.1858, "close": 1.21, "volume": 1114727.7, "close_time": 1759586399999, "quote_volume": 1344725.20037, "trades": 17742, "taker_buy_base": 565398.5, "taker_buy_quote": 681637.21102 }, { "timestamp": 1759586400000, "datetime": "2025-10-04T14:00:00", "open": 1.2099, "high": 1.2472, "low": 1.1968, "close": 1.2049, "volume": 2813741.4, "close_time": 1759589999999, "quote_volume": 3445291.53638, "trades": 35516, "taker_buy_base": 1442092.8, "taker_buy_quote": 1765362.24287 }, { "timestamp": 1759590000000, "datetime": "2025-10-04T15:00:00", "open": 1.2049, "high": 1.212, "low": 1.1581, "close": 1.1701, "volume": 3066680.9, "close_time": 1759593599999, "quote_volume": 3623510.75664, "trades": 36602, "taker_buy_base": 1461746.8, "taker_buy_quote": 1726701.72656 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 1.1703, "high": 1.1814, "low": 1.1529, "close": 1.1716, "volume": 1741355.4, "close_time": 1759597199999, "quote_volume": 2026731.74976, "trades": 22609, "taker_buy_base": 780049.9, "taker_buy_quote": 908090.39181 }, { "timestamp": 1759597200000, "datetime": "2025-10-04T17:00:00", "open": 1.1716, "high": 1.1796, "low": 1.1658, "close": 1.1783, "volume": 858730.0, "close_time": 1759600799999, "quote_volume": 1007068.41714, "trades": 13315, "taker_buy_base": 403267.2, "taker_buy_quote": 472997.76687 }, { "timestamp": 1759600800000, "datetime": "2025-10-04T18:00:00", "open": 1.1784, "high": 1.1902, "low": 1.1693, "close": 1.1707, "volume": 968005.0, "close_time": 1759604399999, "quote_volume": 1142299.21347, "trades": 14956, "taker_buy_base": 464531.2, "taker_buy_quote": 548752.98858 }, { "timestamp": 1759604400000, "datetime": "2025-10-04T19:00:00", "open": 1.1707, "high": 1.1802, "low": 1.166, "close": 1.1779, "volume": 773914.2, "close_time": 1759607999999, "quote_volume": 908260.64335, "trades": 10195, "taker_buy_base": 334714.8, "taker_buy_quote": 393028.34421 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 1.1779, "high": 1.1828, "low": 1.1692, "close": 1.1736, "volume": 837119.6, "close_time": 1759611599999, "quote_volume": 984450.05859, "trades": 10704, "taker_buy_base": 437355.0, "taker_buy_quote": 514279.05717 }, { "timestamp": 1759611600000, "datetime": "2025-10-04T21:00:00", "open": 1.1736, "high": 1.1826, "low": 1.1687, "close": 1.1722, "volume": 604781.1, "close_time": 1759615199999, "quote_volume": 711205.84205, "trades": 6264, "taker_buy_base": 341819.5, "taker_buy_quote": 401907.62131 }, { "timestamp": 1759615200000, "datetime": "2025-10-04T22:00:00", "open": 1.1722, "high": 1.1778, "low": 1.1639, "close": 1.1653, "volume": 774289.5, "close_time": 1759618799999, "quote_volume": 906312.71115, "trades": 10477, "taker_buy_base": 374520.0, "taker_buy_quote": 438301.95188 }, { "timestamp": 1759618800000, "datetime": "2025-10-04T23:00:00", "open": 1.1654, "high": 1.1663, "low": 1.1553, "close": 1.1585, "volume": 1139111.5, "close_time": 1759622399999, "quote_volume": 1323165.90989, "trades": 10980, "taker_buy_base": 479963.0, "taker_buy_quote": 557700.32538 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 1.1586, "high": 1.1596, "low": 1.122, "close": 1.1253, "volume": 5093017.0, "close_time": 1759625999999, "quote_volume": 5780927.1557, "trades": 29289, "taker_buy_base": 2408308.9, "taker_buy_quote": 2732784.03472 }, { "timestamp": 1759626000000, "datetime": "2025-10-05T01:00:00", "open": 1.1253, "high": 1.1412, "low": 1.118, "close": 1.1372, "volume": 1825852.7, "close_time": 1759629599999, "quote_volume": 2062555.61663, "trades": 15772, "taker_buy_base": 1054910.3, "taker_buy_quote": 1191346.50933 }, { "timestamp": 1759629600000, "datetime": "2025-10-05T02:00:00", "open": 1.1372, "high": 1.1853, "low": 1.1352, "close": 1.1787, "volume": 2318785.5, "close_time": 1759633199999, "quote_volume": 2703424.62855, "trades": 26691, "taker_buy_base": 1364487.7, "taker_buy_quote": 1587993.15465 }, { "timestamp": 1759633200000, "datetime": "2025-10-05T03:00:00", "open": 1.1788, "high": 1.1822, "low": 1.1596, "close": 1.1608, "volume": 1459689.0, "close_time": 1759636799999, "quote_volume": 1709641.01255, "trades": 17606, "taker_buy_base": 579298.2, "taker_buy_quote": 678710.47746 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 1.1609, "high": 1.1857, "low": 1.1554, "close": 1.1759, "volume": 1683997.3, "close_time": 1759640399999, "quote_volume": 1974510.96261, "trades": 19523, "taker_buy_base": 924598.9, "taker_buy_quote": 1083852.16955 }, { "timestamp": 1759640400000, "datetime": "2025-10-05T05:00:00", "open": 1.1758, "high": 1.1813, "low": 1.1615, "close": 1.1655, "volume": 1094282.3, "close_time": 1759643999999, "quote_volume": 1280420.33989, "trades": 15722, "taker_buy_base": 455836.1, "taker_buy_quote": 533960.81943 }, { "timestamp": 1759644000000, "datetime": "2025-10-05T06:00:00", "open": 1.1655, "high": 1.1665, "low": 1.1463, "close": 1.1559, "volume": 1412606.8, "close_time": 1759647599999, "quote_volume": 1634217.63733, "trades": 16101, "taker_buy_base": 566013.8, "taker_buy_quote": 654427.0615 }, { "timestamp": 1759647600000, "datetime": "2025-10-05T07:00:00", "open": 1.156, "high": 1.1607, "low": 1.1481, "close": 1.154, "volume": 1152754.2, "close_time": 1759651199999, "quote_volume": 1331012.42008, "trades": 14012, "taker_buy_base": 518344.5, "taker_buy_quote": 598662.1949 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 1.1539, "high": 1.1707, "low": 1.1485, "close": 1.1681, "volume": 1746537.7, "close_time": 1759654799999, "quote_volume": 2026370.0329, "trades": 16373, "taker_buy_base": 1006614.0, "taker_buy_quote": 1168077.16913 }, { "timestamp": 1759654800000, "datetime": "2025-10-05T09:00:00", "open": 1.1681, "high": 1.171, "low": 1.1327, "close": 1.1355, "volume": 3076940.5, "close_time": 1759658399999, "quote_volume": 3536188.07808, "trades": 27649, "taker_buy_base": 1281585.1, "taker_buy_quote": 1472467.02849 }, { "timestamp": 1759658400000, "datetime": "2025-10-05T10:00:00", "open": 1.1356, "high": 1.1409, "low": 1.1255, "close": 1.1365, "volume": 1749399.4, "close_time": 1759661999999, "quote_volume": 1982681.43217, "trades": 17095, "taker_buy_base": 809687.9, "taker_buy_quote": 917735.31615 }, { "timestamp": 1759662000000, "datetime": "2025-10-05T11:00:00", "open": 1.1365, "high": 1.1367, "low": 1.1077, "close": 1.1278, "volume": 2400758.8, "close_time": 1759665599999, "quote_volume": 2699601.34, "trades": 29851, "taker_buy_base": 1343960.4, "taker_buy_quote": 1512091.54832 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 1.1277, "high": 1.1343, "low": 1.1113, "close": 1.1311, "volume": 1656161.9, "close_time": 1759669199999, "quote_volume": 1863246.01428, "trades": 17816, "taker_buy_base": 691714.8, "taker_buy_quote": 779005.96752 }, { "timestamp": 1759669200000, "datetime": "2025-10-05T13:00:00", "open": 1.1309, "high": 1.14, "low": 1.1063, "close": 1.1315, "volume": 4281257.7, "close_time": 1759672799999, "quote_volume": 4818510.77452, "trades": 25151, "taker_buy_base": 1552446.6, "taker_buy_quote": 1752154.28303 }, { "timestamp": 1759672800000, "datetime": "2025-10-05T14:00:00", "open": 1.1314, "high": 1.1397, "low": 1.1199, "close": 1.1299, "volume": 1984858.4, "close_time": 1759676399999, "quote_volume": 2241409.89567, "trades": 16302, "taker_buy_base": 895663.1, "taker_buy_quote": 1011793.19999 }, { "timestamp": 1759676400000, "datetime": "2025-10-05T15:00:00", "open": 1.1299, "high": 1.1407, "low": 1.125, "close": 1.1386, "volume": 1152707.5, "close_time": 1759679999999, "quote_volume": 1306746.33611, "trades": 11831, "taker_buy_base": 555133.7, "taker_buy_quote": 629215.1286 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 1.1386, "high": 1.1457, "low": 1.1268, "close": 1.139, "volume": 1072180.5, "close_time": 1759683599999, "quote_volume": 1218123.59121, "trades": 13111, "taker_buy_base": 543334.0, "taker_buy_quote": 617077.44452 }, { "timestamp": 1759683600000, "datetime": "2025-10-05T17:00:00", "open": 1.1391, "high": 1.1442, "low": 1.1111, "close": 1.1182, "volume": 1106170.7, "close_time": 1759687199999, "quote_volume": 1245813.82495, "trades": 12398, "taker_buy_base": 560782.8, "taker_buy_quote": 631303.02859 }, { "timestamp": 1759687200000, "datetime": "2025-10-05T18:00:00", "open": 1.1182, "high": 1.1248, "low": 1.1072, "close": 1.1171, "volume": 1039601.9, "close_time": 1759690799999, "quote_volume": 1158701.25427, "trades": 13049, "taker_buy_base": 497681.5, "taker_buy_quote": 554797.78669 }, { "timestamp": 1759690800000, "datetime": "2025-10-05T19:00:00", "open": 1.1172, "high": 1.1216, "low": 1.0988, "close": 1.1142, "volume": 1242074.9, "close_time": 1759694399999, "quote_volume": 1378368.70799, "trades": 14512, "taker_buy_base": 545614.5, "taker_buy_quote": 605709.64833 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 1.1143, "high": 1.1278, "low": 1.1107, "close": 1.1193, "volume": 783901.8, "close_time": 1759697999999, "quote_volume": 877557.61423, "trades": 12719, "taker_buy_base": 382162.5, "taker_buy_quote": 427802.87359 }, { "timestamp": 1759698000000, "datetime": "2025-10-05T21:00:00", "open": 1.1192, "high": 1.1192, "low": 1.1072, "close": 1.1088, "volume": 1056864.1, "close_time": 1759701599999, "quote_volume": 1175350.13995, "trades": 7472, "taker_buy_base": 519091.9, "taker_buy_quote": 577128.60776 }, { "timestamp": 1759701600000, "datetime": "2025-10-05T22:00:00", "open": 1.1089, "high": 1.1165, "low": 1.1014, "close": 1.1145, "volume": 698891.4, "close_time": 1759705199999, "quote_volume": 774853.05939, "trades": 9079, "taker_buy_base": 346002.7, "taker_buy_quote": 383606.12116 }, { "timestamp": 1759705200000, "datetime": "2025-10-05T23:00:00", "open": 1.1144, "high": 1.1234, "low": 1.1115, "close": 1.1205, "volume": 477522.9, "close_time": 1759708799999, "quote_volume": 533345.89129, "trades": 7613, "taker_buy_base": 249868.7, "taker_buy_quote": 279100.82155 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 1.1206, "high": 1.1386, "low": 1.1086, "close": 1.1349, "volume": 1956175.3, "close_time": 1759712399999, "quote_volume": 2205001.68761, "trades": 21154, "taker_buy_base": 1064587.7, "taker_buy_quote": 1200185.34203 }, { "timestamp": 1759712400000, "datetime": "2025-10-06T01:00:00", "open": 1.1349, "high": 1.1504, "low": 1.1273, "close": 1.134, "volume": 1959034.3, "close_time": 1759715999999, "quote_volume": 2230235.60682, "trades": 21797, "taker_buy_base": 982725.9, "taker_buy_quote": 1119413.18547 }, { "timestamp": 1759716000000, "datetime": "2025-10-06T02:00:00", "open": 1.1338, "high": 1.1372, "low": 1.1122, "close": 1.1266, "volume": 1474727.9, "close_time": 1759719599999, "quote_volume": 1663911.18125, "trades": 17939, "taker_buy_base": 632521.9, "taker_buy_quote": 712852.09667 }, { "timestamp": 1759719600000, "datetime": "2025-10-06T03:00:00", "open": 1.1266, "high": 1.1386, "low": 1.1236, "close": 1.1365, "volume": 1011158.7, "close_time": 1759723199999, "quote_volume": 1143729.90768, "trades": 13932, "taker_buy_base": 529728.5, "taker_buy_quote": 598986.5186 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 1.1365, "high": 1.142, "low": 1.1154, "close": 1.1188, "volume": 877818.8, "close_time": 1759726799999, "quote_volume": 988519.75533, "trades": 12722, "taker_buy_base": 385486.1, "taker_buy_quote": 434092.07574 }, { "timestamp": 1759726800000, "datetime": "2025-10-06T05:00:00", "open": 1.1188, "high": 1.129, "low": 1.1167, "close": 1.1263, "volume": 661478.6, "close_time": 1759730399999, "quote_volume": 743150.7126, "trades": 11585, "taker_buy_base": 351134.8, "taker_buy_quote": 394439.69197 }, { "timestamp": 1759730400000, "datetime": "2025-10-06T06:00:00", "open": 1.1262, "high": 1.1519, "low": 1.1262, "close": 1.1463, "volume": 1714523.7, "close_time": 1759733999999, "quote_volume": 1956625.90728, "trades": 19823, "taker_buy_base": 857556.1, "taker_buy_quote": 978805.27675 }, { "timestamp": 1759734000000, "datetime": "2025-10-06T07:00:00", "open": 1.1463, "high": 1.1486, "low": 1.1232, "close": 1.1322, "volume": 2061457.6, "close_time": 1759737599999, "quote_volume": 2340557.00436, "trades": 22799, "taker_buy_base": 849258.8, "taker_buy_quote": 964198.75065 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 1.1322, "high": 1.1524, "low": 1.1322, "close": 1.1454, "volume": 1728716.4, "close_time": 1759741199999, "quote_volume": 1976375.92833, "trades": 22288, "taker_buy_base": 958667.5, "taker_buy_quote": 1096176.33204 }, { "timestamp": 1759741200000, "datetime": "2025-10-06T09:00:00", "open": 1.1455, "high": 1.1518, "low": 1.1257, "close": 1.1328, "volume": 1456704.9, "close_time": 1759744799999, "quote_volume": 1654032.83423, "trades": 17787, "taker_buy_base": 730956.2, "taker_buy_quote": 829517.8361 }, { "timestamp": 1759744800000, "datetime": "2025-10-06T10:00:00", "open": 1.1326, "high": 1.1368, "low": 1.1194, "close": 1.1223, "volume": 1684334.4, "close_time": 1759748399999, "quote_volume": 1899364.97475, "trades": 16683, "taker_buy_base": 918138.1, "taker_buy_quote": 1035491.53429 }, { "timestamp": 1759748400000, "datetime": "2025-10-06T11:00:00", "open": 1.1222, "high": 1.1358, "low": 1.1196, "close": 1.1332, "volume": 1049477.1, "close_time": 1759751999999, "quote_volume": 1184251.86512, "trades": 11928, "taker_buy_base": 557928.7, "taker_buy_quote": 629794.0201 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 1.1332, "high": 1.143, "low": 1.1289, "close": 1.1373, "volume": 1258940.2, "close_time": 1759755599999, "quote_volume": 1430171.69906, "trades": 14621, "taker_buy_base": 638158.8, "taker_buy_quote": 725105.90699 }, { "timestamp": 1759755600000, "datetime": "2025-10-06T13:00:00", "open": 1.1373, "high": 1.1506, "low": 1.1277, "close": 1.1388, "volume": 2184256.2, "close_time": 1759759199999, "quote_volume": 2486607.44174, "trades": 19785, "taker_buy_base": 898022.9, "taker_buy_quote": 1022749.28219 }, { "timestamp": 1759759200000, "datetime": "2025-10-06T14:00:00", "open": 1.1388, "high": 1.1451, "low": 1.1257, "close": 1.1329, "volume": 1476733.1, "close_time": 1759762799999, "quote_volume": 1677754.32494, "trades": 16708, "taker_buy_base": 707478.9, "taker_buy_quote": 803888.35974 }, { "timestamp": 1759762800000, "datetime": "2025-10-06T15:00:00", "open": 1.1329, "high": 1.1394, "low": 1.1156, "close": 1.1172, "volume": 1827416.4, "close_time": 1759766399999, "quote_volume": 2062907.02351, "trades": 17967, "taker_buy_base": 811451.8, "taker_buy_quote": 916282.40415 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 1.1173, "high": 1.1235, "low": 1.1033, "close": 1.1108, "volume": 2205937.4, "close_time": 1759769999999, "quote_volume": 2452090.03926, "trades": 18344, "taker_buy_base": 1049929.8, "taker_buy_quote": 1167772.13998 }, { "timestamp": 1759770000000, "datetime": "2025-10-06T17:00:00", "open": 1.1108, "high": 1.1193, "low": 1.0913, "close": 1.1025, "volume": 3093340.7, "close_time": 1759773599999, "quote_volume": 3410504.93266, "trades": 26169, "taker_buy_base": 1229564.2, "taker_buy_quote": 1356391.90483 }, { "timestamp": 1759773600000, "datetime": "2025-10-06T18:00:00", "open": 1.1025, "high": 1.1143, "low": 1.093, "close": 1.1048, "volume": 1661722.3, "close_time": 1759777199999, "quote_volume": 1833047.52807, "trades": 17552, "taker_buy_base": 867806.4, "taker_buy_quote": 957472.18635 }, { "timestamp": 1759777200000, "datetime": "2025-10-06T19:00:00", "open": 1.1047, "high": 1.114, "low": 1.0978, "close": 1.1104, "volume": 1109685.5, "close_time": 1759780799999, "quote_volume": 1228500.92297, "trades": 12780, "taker_buy_base": 608598.8, "taker_buy_quote": 674133.58774 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 1.1104, "high": 1.1183, "low": 1.1043, "close": 1.1102, "volume": 934502.5, "close_time": 1759784399999, "quote_volume": 1037800.11942, "trades": 10141, "taker_buy_base": 421136.9, "taker_buy_quote": 467652.56271 }, { "timestamp": 1759784400000, "datetime": "2025-10-06T21:00:00", "open": 1.1103, "high": 1.1164, "low": 1.1019, "close": 1.1161, "volume": 744091.8, "close_time": 1759787999999, "quote_volume": 826115.20615, "trades": 6400, "taker_buy_base": 410926.1, "taker_buy_quote": 456083.72827 }, { "timestamp": 1759788000000, "datetime": "2025-10-06T22:00:00", "open": 1.1159, "high": 1.1345, "low": 1.1083, "close": 1.1344, "volume": 1210008.5, "close_time": 1759791599999, "quote_volume": 1357051.79669, "trades": 13316, "taker_buy_base": 720398.3, "taker_buy_quote": 807762.63651 }, { "timestamp": 1759791600000, "datetime": "2025-10-06T23:00:00", "open": 1.1345, "high": 1.1357, "low": 1.1223, "close": 1.1298, "volume": 990479.8, "close_time": 1759795199999, "quote_volume": 1118734.53513, "trades": 13293, "taker_buy_base": 477835.2, "taker_buy_quote": 539650.97346 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 1.1298, "high": 1.13, "low": 1.1072, "close": 1.1163, "volume": 804398.2, "close_time": 1759798799999, "quote_volume": 898560.89, "trades": 12183, "taker_buy_base": 378900.7, "taker_buy_quote": 423177.55781 }, { "timestamp": 1759798800000, "datetime": "2025-10-07T01:00:00", "open": 1.1162, "high": 1.117, "low": 1.1019, "close": 1.1088, "volume": 1060690.5, "close_time": 1759802399999, "quote_volume": 1175324.02058, "trades": 13249, "taker_buy_base": 540568.4, "taker_buy_quote": 599043.28182 }, { "timestamp": 1759802400000, "datetime": "2025-10-07T02:00:00", "open": 1.1087, "high": 1.1167, "low": 1.1029, "close": 1.1044, "volume": 742437.1, "close_time": 1759805999999, "quote_volume": 823894.16182, "trades": 9614, "taker_buy_base": 385342.5, "taker_buy_quote": 427504.99372 }, { "timestamp": 1759806000000, "datetime": "2025-10-07T03:00:00", "open": 1.1045, "high": 1.1139, "low": 1.1005, "close": 1.1077, "volume": 666433.5, "close_time": 1759809599999, "quote_volume": 737615.55644, "trades": 9187, "taker_buy_base": 315988.0, "taker_buy_quote": 349742.92373 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 1.1076, "high": 1.1076, "low": 1.083, "close": 1.0972, "volume": 1675556.2, "close_time": 1759813199999, "quote_volume": 1833617.73489, "trades": 14896, "taker_buy_base": 747160.2, "taker_buy_quote": 817893.93412 }, { "timestamp": 1759813200000, "datetime": "2025-10-07T05:00:00", "open": 1.0972, "high": 1.1033, "low": 1.0873, "close": 1.1019, "volume": 736510.6, "close_time": 1759816799999, "quote_volume": 805839.13797, "trades": 10154, "taker_buy_base": 359153.6, "taker_buy_quote": 393001.34972 }, { "timestamp": 1759816800000, "datetime": "2025-10-07T06:00:00", "open": 1.1019, "high": 1.1033, "low": 1.0828, "close": 1.0876, "volume": 1096177.5, "close_time": 1759820399999, "quote_volume": 1194922.27922, "trades": 11899, "taker_buy_base": 523128.4, "taker_buy_quote": 569836.13688 }, { "timestamp": 1759820400000, "datetime": "2025-10-07T07:00:00", "open": 1.0877, "high": 1.0932, "low": 1.0602, "close": 1.0689, "volume": 1831725.3, "close_time": 1759823999999, "quote_volume": 1969027.92964, "trades": 18657, "taker_buy_base": 797306.8, "taker_buy_quote": 857754.16267 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 1.069, "high": 1.0735, "low": 1.0514, "close": 1.0726, "volume": 2216172.2, "close_time": 1759827599999, "quote_volume": 2355829.49872, "trades": 18967, "taker_buy_base": 1131833.9, "taker_buy_quote": 1203747.53109 }, { "timestamp": 1759827600000, "datetime": "2025-10-07T09:00:00", "open": 1.0726, "high": 1.0824, "low": 1.0647, "close": 1.0731, "volume": 1514437.5, "close_time": 1759831199999, "quote_volume": 1624160.15949, "trades": 14126, "taker_buy_base": 712848.8, "taker_buy_quote": 764501.33127 }, { "timestamp": 1759831200000, "datetime": "2025-10-07T10:00:00", "open": 1.0731, "high": 1.0911, "low": 1.071, "close": 1.0828, "volume": 1876819.4, "close_time": 1759834799999, "quote_volume": 2026715.4559, "trades": 16524, "taker_buy_base": 1023928.1, "taker_buy_quote": 1105605.69832 }, { "timestamp": 1759834800000, "datetime": "2025-10-07T11:00:00", "open": 1.0829, "high": 1.0956, "low": 1.0825, "close": 1.0926, "volume": 1712295.9, "close_time": 1759838399999, "quote_volume": 1867222.95831, "trades": 15333, "taker_buy_base": 788550.8, "taker_buy_quote": 860016.96695 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 1.0926, "high": 1.0973, "low": 1.0843, "close": 1.097, "volume": 1866348.4, "close_time": 1759841999999, "quote_volume": 2038008.65586, "trades": 14397, "taker_buy_base": 933822.2, "taker_buy_quote": 1019754.90286 }, { "timestamp": 1759842000000, "datetime": "2025-10-07T13:00:00", "open": 1.0972, "high": 1.1045, "low": 1.0624, "close": 1.0652, "volume": 2070899.0, "close_time": 1759845599999, "quote_volume": 2243364.8174, "trades": 21295, "taker_buy_base": 980804.7, "taker_buy_quote": 1063410.50854 }, { "timestamp": 1759845600000, "datetime": "2025-10-07T14:00:00", "open": 1.0652, "high": 1.0659, "low": 1.001, "close": 1.007, "volume": 5151530.4, "close_time": 1759849199999, "quote_volume": 5299019.22002, "trades": 39378, "taker_buy_base": 2498692.5, "taker_buy_quote": 2571149.79671 }, { "timestamp": 1759849200000, "datetime": "2025-10-07T15:00:00", "open": 1.0069, "high": 1.0248, "low": 0.9937, "close": 0.998, "volume": 4287554.3, "close_time": 1759852799999, "quote_volume": 4319784.26985, "trades": 35071, "taker_buy_base": 1956668.3, "taker_buy_quote": 1972649.5771 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.9981, "high": 1.0026, "low": 0.9643, "close": 0.9798, "volume": 4369886.8, "close_time": 1759856399999, "quote_volume": 4278824.33978, "trades": 33989, "taker_buy_base": 2258926.0, "taker_buy_quote": 2212897.85312 }, { "timestamp": 1759856400000, "datetime": "2025-10-07T17:00:00", "open": 0.9797, "high": 0.9871, "low": 0.9679, "close": 0.9742, "volume": 2051241.9, "close_time": 1759859999999, "quote_volume": 2003972.5886, "trades": 19987, "taker_buy_base": 1111749.0, "taker_buy_quote": 1086650.78339 }, { "timestamp": 1759860000000, "datetime": "2025-10-07T18:00:00", "open": 0.9743, "high": 0.9796, "low": 0.9622, "close": 0.9627, "volume": 1790978.2, "close_time": 1759863599999, "quote_volume": 1741306.56853, "trades": 17605, "taker_buy_base": 879537.2, "taker_buy_quote": 855806.47081 }, { "timestamp": 1759863600000, "datetime": "2025-10-07T19:00:00", "open": 0.9627, "high": 0.9756, "low": 0.9616, "close": 0.9651, "volume": 1503799.9, "close_time": 1759867199999, "quote_volume": 1455054.92213, "trades": 15061, "taker_buy_base": 887719.0, "taker_buy_quote": 859269.00138 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.9652, "high": 0.9876, "low": 0.9639, "close": 0.9817, "volume": 1901242.6, "close_time": 1759870799999, "quote_volume": 1861826.35633, "trades": 14969, "taker_buy_base": 1233471.4, "taker_buy_quote": 1207924.56183 }, { "timestamp": 1759870800000, "datetime": "2025-10-07T21:00:00", "open": 0.9816, "high": 0.9816, "low": 0.9641, "close": 0.9688, "volume": 1123862.0, "close_time": 1759874399999, "quote_volume": 1095921.37912, "trades": 9648, "taker_buy_base": 533697.0, "taker_buy_quote": 520462.69444 }, { "timestamp": 1759874400000, "datetime": "2025-10-07T22:00:00", "open": 0.9689, "high": 0.9754, "low": 0.9608, "close": 0.9735, "volume": 1109916.5, "close_time": 1759877999999, "quote_volume": 1075358.47144, "trades": 11595, "taker_buy_base": 641910.6, "taker_buy_quote": 622028.02197 }, { "timestamp": 1759878000000, "datetime": "2025-10-07T23:00:00", "open": 0.9734, "high": 0.9763, "low": 0.9527, "close": 0.9559, "volume": 1839662.3, "close_time": 1759881599999, "quote_volume": 1765937.91316, "trades": 15354, "taker_buy_base": 948362.1, "taker_buy_quote": 909941.05109 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.956, "high": 0.9594, "low": 0.9107, "close": 0.927, "volume": 3920735.6, "close_time": 1759885199999, "quote_volume": 3652944.9523, "trades": 26377, "taker_buy_base": 1742732.5, "taker_buy_quote": 1624228.95871 }, { "timestamp": 1759885200000, "datetime": "2025-10-08T01:00:00", "open": 0.927, "high": 0.9301, "low": 0.9061, "close": 0.9237, "volume": 2277862.0, "close_time": 1759888799999, "quote_volume": 2088450.56054, "trades": 19214, "taker_buy_base": 1024543.1, "taker_buy_quote": 939748.89116 }, { "timestamp": 1759888800000, "datetime": "2025-10-08T02:00:00", "open": 0.9237, "high": 0.9264, "low": 0.9118, "close": 0.9123, "volume": 1283624.2, "close_time": 1759892399999, "quote_volume": 1181885.69465, "trades": 13585, "taker_buy_base": 642129.1, "taker_buy_quote": 591234.89005 }, { "timestamp": 1759892400000, "datetime": "2025-10-08T03:00:00", "open": 0.9125, "high": 0.9131, "low": 0.8701, "close": 0.8723, "volume": 3710957.3, "close_time": 1759895999999, "quote_volume": 3291750.18764, "trades": 27080, "taker_buy_base": 1511389.7, "taker_buy_quote": 1342491.87823 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.8724, "high": 0.895, "low": 0.8715, "close": 0.8874, "volume": 2557713.4, "close_time": 1759899599999, "quote_volume": 2261857.40714, "trades": 22137, "taker_buy_base": 1225892.3, "taker_buy_quote": 1084948.91888 }, { "timestamp": 1759899600000, "datetime": "2025-10-08T05:00:00", "open": 0.8874, "high": 0.8882, "low": 0.8752, "close": 0.8801, "volume": 1590820.0, "close_time": 1759903199999, "quote_volume": 1401221.56849, "trades": 15298, "taker_buy_base": 803360.3, "taker_buy_quote": 707707.97364 }, { "timestamp": 1759903200000, "datetime": "2025-10-08T06:00:00", "open": 0.8802, "high": 0.9006, "low": 0.8742, "close": 0.9, "volume": 1817287.9, "close_time": 1759906799999, "quote_volume": 1607100.62799, "trades": 17754, "taker_buy_base": 1046717.6, "taker_buy_quote": 926585.80579 }, { "timestamp": 1759906800000, "datetime": "2025-10-08T07:00:00", "open": 0.9, "high": 0.9056, "low": 0.891, "close": 0.8973, "volume": 1241228.5, "close_time": 1759910399999, "quote_volume": 1114172.00447, "trades": 14642, "taker_buy_base": 662725.6, "taker_buy_quote": 594841.61917 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.8974, "high": 0.9213, "low": 0.8959, "close": 0.9145, "volume": 2081511.8, "close_time": 1759913999999, "quote_volume": 1899558.36807, "trades": 20290, "taker_buy_base": 1311515.7, "taker_buy_quote": 1196595.0304 }, { "timestamp": 1759914000000, "datetime": "2025-10-08T09:00:00", "open": 0.9142, "high": 0.9151, "low": 0.8962, "close": 0.9058, "volume": 1478349.7, "close_time": 1759917599999, "quote_volume": 1337136.04762, "trades": 13372, "taker_buy_base": 799373.8, "taker_buy_quote": 723636.43678 }, { "timestamp": 1759917600000, "datetime": "2025-10-08T10:00:00", "open": 0.9058, "high": 0.9098, "low": 0.8944, "close": 0.8983, "volume": 887465.2, "close_time": 1759921199999, "quote_volume": 799501.78664, "trades": 9885, "taker_buy_base": 400332.0, "taker_buy_quote": 360744.30099 }, { "timestamp": 1759921200000, "datetime": "2025-10-08T11:00:00", "open": 0.8983, "high": 0.9085, "low": 0.895, "close": 0.8956, "volume": 1078230.5, "close_time": 1759924799999, "quote_volume": 971722.63188, "trades": 10011, "taker_buy_base": 648632.1, "taker_buy_quote": 584774.09769 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.8956, "high": 0.8971, "low": 0.8873, "close": 0.895, "volume": 1214730.6, "close_time": 1759928399999, "quote_volume": 1083519.87612, "trades": 11109, "taker_buy_base": 568864.8, "taker_buy_quote": 507391.96704 }, { "timestamp": 1759928400000, "datetime": "2025-10-08T13:00:00", "open": 0.8949, "high": 0.9068, "low": 0.8902, "close": 0.9061, "volume": 1225921.6, "close_time": 1759931999999, "quote_volume": 1102939.94526, "trades": 13445, "taker_buy_base": 643830.3, "taker_buy_quote": 579390.17492 }, { "timestamp": 1759932000000, "datetime": "2025-10-08T14:00:00", "open": 0.9061, "high": 0.923, "low": 0.896, "close": 0.8977, "volume": 2525947.9, "close_time": 1759935599999, "quote_volume": 2305081.72788, "trades": 21608, "taker_buy_base": 1032270.0, "taker_buy_quote": 941646.22178 }, { "timestamp": 1759935600000, "datetime": "2025-10-08T15:00:00", "open": 0.8976, "high": 0.9193, "low": 0.897, "close": 0.9093, "volume": 1242534.4, "close_time": 1759939199999, "quote_volume": 1132178.87008, "trades": 15244, "taker_buy_base": 643654.8, "taker_buy_quote": 586245.41333 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.9095, "high": 0.9595, "low": 0.9085, "close": 0.9473, "volume": 3685961.0, "close_time": 1759942799999, "quote_volume": 3454789.76995, "trades": 29569, "taker_buy_base": 2116181.1, "taker_buy_quote": 1982751.32903 }, { "timestamp": 1759942800000, "datetime": "2025-10-08T17:00:00", "open": 0.9472, "high": 0.9506, "low": 0.9294, "close": 0.9357, "volume": 1537673.8, "close_time": 1759946399999, "quote_volume": 1443833.64967, "trades": 19862, "taker_buy_base": 610000.7, "taker_buy_quote": 573260.40473 }, { "timestamp": 1759946400000, "datetime": "2025-10-08T18:00:00", "open": 0.9357, "high": 0.9471, "low": 0.9307, "close": 0.9395, "volume": 951033.6, "close_time": 1759949999999, "quote_volume": 893048.57615, "trades": 14805, "taker_buy_base": 472036.4, "taker_buy_quote": 443194.58621 }, { "timestamp": 1759950000000, "datetime": "2025-10-08T19:00:00", "open": 0.9394, "high": 0.9424, "low": 0.9246, "close": 0.9266, "volume": 729262.8, "close_time": 1759953599999, "quote_volume": 679127.49546, "trades": 11679, "taker_buy_base": 289777.8, "taker_buy_quote": 269955.80667 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.9266, "high": 0.9363, "low": 0.9224, "close": 0.925, "volume": 519053.6, "close_time": 1759957199999, "quote_volume": 482410.26325, "trades": 8318, "taker_buy_base": 283807.1, "taker_buy_quote": 263819.30172 }, { "timestamp": 1759957200000, "datetime": "2025-10-08T21:00:00", "open": 0.925, "high": 0.9324, "low": 0.9109, "close": 0.9153, "volume": 880085.6, "close_time": 1759960799999, "quote_volume": 811656.20408, "trades": 6979, "taker_buy_base": 372070.8, "taker_buy_quote": 343248.43351 }, { "timestamp": 1759960800000, "datetime": "2025-10-08T22:00:00", "open": 0.9152, "high": 0.9182, "low": 0.9089, "close": 0.9093, "volume": 1218516.0, "close_time": 1759964399999, "quote_volume": 1113550.65773, "trades": 8171, "taker_buy_base": 582743.7, "taker_buy_quote": 532437.36908 }, { "timestamp": 1759964400000, "datetime": "2025-10-08T23:00:00", "open": 0.9094, "high": 0.9218, "low": 0.9024, "close": 0.9149, "volume": 1650157.0, "close_time": 1759967999999, "quote_volume": 1499935.62082, "trades": 10968, "taker_buy_base": 920614.0, "taker_buy_quote": 836692.85328 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.9149, "high": 0.9163, "low": 0.8992, "close": 0.905, "volume": 926493.7, "close_time": 1759971599999, "quote_volume": 840044.19476, "trades": 11685, "taker_buy_base": 429911.7, "taker_buy_quote": 389780.18253 }, { "timestamp": 1759971600000, "datetime": "2025-10-09T01:00:00", "open": 0.905, "high": 0.906, "low": 0.895, "close": 0.901, "volume": 823036.4, "close_time": 1759975199999, "quote_volume": 741223.73046, "trades": 10533, "taker_buy_base": 399464.4, "taker_buy_quote": 359824.8116 }, { "timestamp": 1759975200000, "datetime": "2025-10-09T02:00:00", "open": 0.901, "high": 0.9075, "low": 0.8566, "close": 0.8602, "volume": 2266558.0, "close_time": 1759978799999, "quote_volume": 1987235.89856, "trades": 20245, "taker_buy_base": 982333.7, "taker_buy_quote": 861467.4793 }, { "timestamp": 1759978800000, "datetime": "2025-10-09T03:00:00", "open": 0.8602, "high": 0.8801, "low": 0.8599, "close": 0.8725, "volume": 1294780.7, "close_time": 1759982399999, "quote_volume": 1129392.20564, "trades": 13059, "taker_buy_base": 707489.3, "taker_buy_quote": 617413.39283 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.8725, "high": 0.8915, "low": 0.8681, "close": 0.8901, "volume": 918579.5, "close_time": 1759985999999, "quote_volume": 810824.82275, "trades": 11848, "taker_buy_base": 515796.3, "taker_buy_quote": 455294.24315 }, { "timestamp": 1759986000000, "datetime": "2025-10-09T05:00:00", "open": 0.8901, "high": 0.8932, "low": 0.8781, "close": 0.8796, "volume": 754766.1, "close_time": 1759989599999, "quote_volume": 667632.01924, "trades": 9416, "taker_buy_base": 359972.7, "taker_buy_quote": 318473.4545 }, { "timestamp": 1759989600000, "datetime": "2025-10-09T06:00:00", "open": 0.8795, "high": 0.883, "low": 0.8689, "close": 0.873, "volume": 781359.8, "close_time": 1759993199999, "quote_volume": 683770.0954, "trades": 9244, "taker_buy_base": 294733.8, "taker_buy_quote": 257827.83576 }, { "timestamp": 1759993200000, "datetime": "2025-10-09T07:00:00", "open": 0.8729, "high": 0.8778, "low": 0.8624, "close": 0.864, "volume": 825052.5, "close_time": 1759996799999, "quote_volume": 717130.12814, "trades": 10944, "taker_buy_base": 372065.9, "taker_buy_quote": 323553.24164 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.864, "high": 0.8687, "low": 0.8033, "close": 0.8153, "volume": 5855114.0, "close_time": 1760000399999, "quote_volume": 4832398.06899, "trades": 40045, "taker_buy_base": 2751182.4, "taker_buy_quote": 2267207.30393 }, { "timestamp": 1760000400000, "datetime": "2025-10-09T09:00:00", "open": 0.8152, "high": 0.8515, "low": 0.812, "close": 0.8441, "volume": 2773108.1, "close_time": 1760003999999, "quote_volume": 2304351.89365, "trades": 23773, "taker_buy_base": 1381971.4, "taker_buy_quote": 1147162.91509 }, { "timestamp": 1760004000000, "datetime": "2025-10-09T10:00:00", "open": 0.8442, "high": 0.8487, "low": 0.824, "close": 0.8277, "volume": 1488621.5, "close_time": 1760007599999, "quote_volume": 1240363.23052, "trades": 16117, "taker_buy_base": 652568.9, "taker_buy_quote": 544134.70984 }, { "timestamp": 1760007600000, "datetime": "2025-10-09T11:00:00", "open": 0.8276, "high": 0.8394, "low": 0.8208, "close": 0.8224, "volume": 1390937.9, "close_time": 1760011199999, "quote_volume": 1156760.00961, "trades": 12458, "taker_buy_base": 632908.6, "taker_buy_quote": 526973.67186 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.8224, "high": 0.8454, "low": 0.8214, "close": 0.8427, "volume": 1685200.1, "close_time": 1760014799999, "quote_volume": 1408436.32607, "trades": 14994, "taker_buy_base": 971933.4, "taker_buy_quote": 812491.88754 }, { "timestamp": 1760014800000, "datetime": "2025-10-09T13:00:00", "open": 0.8426, "high": 0.8485, "low": 0.8251, "close": 0.8262, "volume": 1213044.7, "close_time": 1760018399999, "quote_volume": 1011561.98106, "trades": 14988, "taker_buy_base": 617098.2, "taker_buy_quote": 514813.87995 }, { "timestamp": 1760018400000, "datetime": "2025-10-09T14:00:00", "open": 0.8263, "high": 0.8361, "low": 0.8087, "close": 0.823, "volume": 1843800.3, "close_time": 1760021999999, "quote_volume": 1515962.32305, "trades": 22114, "taker_buy_base": 829090.1, "taker_buy_quote": 682139.34038 }, { "timestamp": 1760022000000, "datetime": "2025-10-09T15:00:00", "open": 0.8231, "high": 0.8334, "low": 0.8196, "close": 0.8218, "volume": 1077113.7, "close_time": 1760025599999, "quote_volume": 890757.73042, "trades": 16413, "taker_buy_base": 479628.9, "taker_buy_quote": 396705.36016 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.8217, "high": 0.8327, "low": 0.8113, "close": 0.8171, "volume": 1917464.0, "close_time": 1760029199999, "quote_volume": 1575184.70352, "trades": 18274, "taker_buy_base": 918441.8, "taker_buy_quote": 754364.50887 }, { "timestamp": 1760029200000, "datetime": "2025-10-09T17:00:00", "open": 0.817, "high": 0.8388, "low": 0.8165, "close": 0.8376, "volume": 1500719.9, "close_time": 1760032799999, "quote_volume": 1243656.7917, "trades": 17895, "taker_buy_base": 587737.9, "taker_buy_quote": 487621.82126 }, { "timestamp": 1760032800000, "datetime": "2025-10-09T18:00:00", "open": 0.8375, "high": 0.841, "low": 0.8132, "close": 0.8135, "volume": 1030686.9, "close_time": 1760036399999, "quote_volume": 852182.36017, "trades": 12090, "taker_buy_base": 494156.8, "taker_buy_quote": 408563.51824 }, { "timestamp": 1760036400000, "datetime": "2025-10-09T19:00:00", "open": 0.8134, "high": 0.8199, "low": 0.8067, "close": 0.8176, "volume": 859765.7, "close_time": 1760039999999, "quote_volume": 700703.76757, "trades": 11528, "taker_buy_base": 456470.5, "taker_buy_quote": 371988.04857 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.8177, "high": 0.8203, "low": 0.7938, "close": 0.8142, "volume": 2013667.1, "close_time": 1760043599999, "quote_volume": 1621566.43857, "trades": 16860, "taker_buy_base": 880523.2, "taker_buy_quote": 709577.78006 }, { "timestamp": 1760043600000, "datetime": "2025-10-09T21:00:00", "open": 0.8143, "high": 0.8236, "low": 0.8099, "close": 0.8118, "volume": 690707.2, "close_time": 1760047199999, "quote_volume": 562969.33007, "trades": 6399, "taker_buy_base": 312526.0, "taker_buy_quote": 254739.19773 }, { "timestamp": 1760047200000, "datetime": "2025-10-09T22:00:00", "open": 0.812, "high": 0.8222, "low": 0.8074, "close": 0.82, "volume": 855772.6, "close_time": 1760050799999, "quote_volume": 698803.97868, "trades": 9109, "taker_buy_base": 438168.0, "taker_buy_quote": 357777.58067 }, { "timestamp": 1760050800000, "datetime": "2025-10-09T23:00:00", "open": 0.8201, "high": 0.8324, "low": 0.8201, "close": 0.8289, "volume": 654904.8, "close_time": 1760054399999, "quote_volume": 541363.8525, "trades": 8356, "taker_buy_base": 328595.4, "taker_buy_quote": 271538.69282 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.8291, "high": 0.8816, "low": 0.8253, "close": 0.8797, "volume": 2771829.0, "close_time": 1760057999999, "quote_volume": 2379089.5013, "trades": 27840, "taker_buy_base": 1696716.6, "taker_buy_quote": 1456969.55383 }, { "timestamp": 1760058000000, "datetime": "2025-10-10T01:00:00", "open": 0.8797, "high": 0.8893, "low": 0.8569, "close": 0.8648, "volume": 3029850.6, "close_time": 1760061599999, "quote_volume": 2648887.69721, "trades": 34508, "taker_buy_base": 1450994.2, "taker_buy_quote": 1270327.56883 }, { "timestamp": 1760061600000, "datetime": "2025-10-10T02:00:00", "open": 0.8648, "high": 0.8668, "low": 0.8415, "close": 0.8486, "volume": 1559153.3, "close_time": 1760065199999, "quote_volume": 1328929.70836, "trades": 18537, "taker_buy_base": 717338.4, "taker_buy_quote": 611329.03798 }, { "timestamp": 1760065200000, "datetime": "2025-10-10T03:00:00", "open": 0.8486, "high": 0.8748, "low": 0.8419, "close": 0.8633, "volume": 1908409.8, "close_time": 1760068799999, "quote_volume": 1644916.34446, "trades": 20891, "taker_buy_base": 994305.6, "taker_buy_quote": 856694.15254 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.8632, "high": 0.8673, "low": 0.8466, "close": 0.8503, "volume": 1093202.3, "close_time": 1760072399999, "quote_volume": 936980.25556, "trades": 14542, "taker_buy_base": 508989.1, "taker_buy_quote": 435945.78527 }, { "timestamp": 1760072400000, "datetime": "2025-10-10T05:00:00", "open": 0.8503, "high": 0.8708, "low": 0.845, "close": 0.8667, "volume": 1033448.5, "close_time": 1760075999999, "quote_volume": 886502.91905, "trades": 13032, "taker_buy_base": 527090.6, "taker_buy_quote": 452141.48905 }, { "timestamp": 1760076000000, "datetime": "2025-10-10T06:00:00", "open": 0.8668, "high": 0.8671, "low": 0.8346, "close": 0.8364, "volume": 1623179.8, "close_time": 1760079599999, "quote_volume": 1373585.74465, "trades": 17875, "taker_buy_base": 823559.0, "taker_buy_quote": 696576.97339 }, { "timestamp": 1760079600000, "datetime": "2025-10-10T07:00:00", "open": 0.8365, "high": 0.8411, "low": 0.823, "close": 0.8335, "volume": 1674766.1, "close_time": 1760083199999, "quote_volume": 1393039.84864, "trades": 15738, "taker_buy_base": 841450.5, "taker_buy_quote": 700003.73413 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.8336, "high": 0.8461, "low": 0.833, "close": 0.8412, "volume": 1242191.9, "close_time": 1760086799999, "quote_volume": 1043332.48142, "trades": 14083, "taker_buy_base": 580133.9, "taker_buy_quote": 487219.211 }, { "timestamp": 1760086800000, "datetime": "2025-10-10T09:00:00", "open": 0.8411, "high": 0.8531, "low": 0.8385, "close": 0.8453, "volume": 1036954.0, "close_time": 1760090399999, "quote_volume": 877229.77918, "trades": 10593, "taker_buy_base": 472524.2, "taker_buy_quote": 399906.56861 }, { "timestamp": 1760090400000, "datetime": "2025-10-10T10:00:00", "open": 0.8453, "high": 0.8652, "low": 0.8436, "close": 0.8618, "volume": 1489806.9, "close_time": 1760093999999, "quote_volume": 1277915.53788, "trades": 14152, "taker_buy_base": 752180.8, "taker_buy_quote": 644968.14104 }, { "timestamp": 1760094000000, "datetime": "2025-10-10T11:00:00", "open": 0.8617, "high": 0.8755, "low": 0.8525, "close": 0.8704, "volume": 1179654.0, "close_time": 1760097599999, "quote_volume": 1017550.58007, "trades": 12342, "taker_buy_base": 618864.3, "taker_buy_quote": 533687.78466 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.8703, "high": 0.8791, "low": 0.8612, "close": 0.8635, "volume": 1533645.4, "close_time": 1760101199999, "quote_volume": 1332112.71163, "trades": 14557, "taker_buy_base": 820622.6, "taker_buy_quote": 713108.41447 }, { "timestamp": 1760101200000, "datetime": "2025-10-10T13:00:00", "open": 0.8635, "high": 0.8767, "low": 0.8566, "close": 0.8648, "volume": 1351266.3, "close_time": 1760104799999, "quote_volume": 1174317.36601, "trades": 15668, "taker_buy_base": 652154.3, "taker_buy_quote": 566594.88237 }, { "timestamp": 1760104800000, "datetime": "2025-10-10T14:00:00", "open": 0.8648, "high": 0.8905, "low": 0.8469, "close": 0.8486, "volume": 2692334.3, "close_time": 1760108399999, "quote_volume": 2346531.8463, "trades": 30560, "taker_buy_base": 1305491.6, "taker_buy_quote": 1138458.71879 }, { "timestamp": 1760108400000, "datetime": "2025-10-10T15:00:00", "open": 0.8486, "high": 0.8501, "low": 0.7976, "close": 0.8002, "volume": 4464978.6, "close_time": 1760111999999, "quote_volume": 3674321.85066, "trades": 52996, "taker_buy_base": 1981269.1, "taker_buy_quote": 1629681.16891 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.8002, "high": 0.808, "low": 0.781, "close": 0.801, "volume": 2927969.4, "close_time": 1760115599999, "quote_volume": 2326036.9977, "trades": 34665, "taker_buy_base": 1499897.9, "taker_buy_quote": 1192560.66798 }, { "timestamp": 1760115600000, "datetime": "2025-10-10T17:00:00", "open": 0.8009, "high": 0.808, "low": 0.7928, "close": 0.797, "volume": 1385114.2, "close_time": 1760119199999, "quote_volume": 1108194.29454, "trades": 19999, "taker_buy_base": 613606.1, "taker_buy_quote": 490930.15321 }, { "timestamp": 1760119200000, "datetime": "2025-10-10T18:00:00", "open": 0.7971, "high": 0.8114, "low": 0.7821, "close": 0.7827, "volume": 1252597.7, "close_time": 1760122799999, "quote_volume": 997882.83415, "trades": 16852, "taker_buy_base": 631911.9, "taker_buy_quote": 503734.90202 }, { "timestamp": 1760122800000, "datetime": "2025-10-10T19:00:00", "open": 0.7827, "high": 0.7942, "low": 0.7674, "close": 0.7933, "volume": 1832478.1, "close_time": 1760126399999, "quote_volume": 1428776.86233, "trades": 24690, "taker_buy_base": 913030.7, "taker_buy_quote": 712278.3396 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.7933, "high": 0.7979, "low": 0.6972, "close": 0.7123, "volume": 3142826.6, "close_time": 1760129999999, "quote_volume": 2387684.32277, "trades": 31511, "taker_buy_base": 1343095.7, "taker_buy_quote": 1024355.32186 }, { "timestamp": 1760130000000, "datetime": "2025-10-10T21:00:00", "open": 0.7135, "high": 0.732, "low": 0.198, "close": 0.5221, "volume": 13396881.8, "close_time": 1760133599999, "quote_volume": 6840510.74265, "trades": 70055, "taker_buy_base": 6479853.5, "taker_buy_quote": 3285446.29662 }, { "timestamp": 1760133600000, "datetime": "2025-10-10T22:00:00", "open": 0.5221, "high": 0.5567, "low": 0.4608, "close": 0.5533, "volume": 8207434.2, "close_time": 1760137199999, "quote_volume": 4205450.37831, "trades": 41068, "taker_buy_base": 4264788.3, "taker_buy_quote": 2185687.56095 }, { "timestamp": 1760137200000, "datetime": "2025-10-10T23:00:00", "open": 0.5521, "high": 0.5942, "low": 0.5491, "close": 0.5537, "volume": 5589792.4, "close_time": 1760140799999, "quote_volume": 3191169.17665, "trades": 26195, "taker_buy_base": 2930662.9, "taker_buy_quote": 1672170.76509 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.554, "high": 0.5977, "low": 0.5504, "close": 0.5899, "volume": 6018167.1, "close_time": 1760144399999, "quote_volume": 3414029.49867, "trades": 30703, "taker_buy_base": 2816240.3, "taker_buy_quote": 1596825.88709 }, { "timestamp": 1760144400000, "datetime": "2025-10-11T01:00:00", "open": 0.5888, "high": 0.5889, "low": 0.55, "close": 0.5508, "volume": 1970403.6, "close_time": 1760147999999, "quote_volume": 1107007.14264, "trades": 8998, "taker_buy_base": 882835.2, "taker_buy_quote": 496774.06475 }, { "timestamp": 1760148000000, "datetime": "2025-10-11T02:00:00", "open": 0.5511, "high": 0.6059, "low": 0.5509, "close": 0.5998, "volume": 2019593.4, "close_time": 1760151599999, "quote_volume": 1175781.45226, "trades": 9916, "taker_buy_base": 1074042.5, "taker_buy_quote": 626179.83434 }, { "timestamp": 1760151600000, "datetime": "2025-10-11T03:00:00", "open": 0.5999, "high": 0.6036, "low": 0.5748, "close": 0.5928, "volume": 1868545.3, "close_time": 1760155199999, "quote_volume": 1098036.69326, "trades": 10201, "taker_buy_base": 902820.9, "taker_buy_quote": 530925.41936 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.5927, "high": 0.6371, "low": 0.5867, "close": 0.6335, "volume": 2155315.0, "close_time": 1760158799999, "quote_volume": 1314481.59566, "trades": 10114, "taker_buy_base": 1052834.5, "taker_buy_quote": 643263.01613 }, { "timestamp": 1760158800000, "datetime": "2025-10-11T05:00:00", "open": 0.6339, "high": 0.6631, "low": 0.6216, "close": 0.6309, "volume": 3126393.4, "close_time": 1760162399999, "quote_volume": 1997607.1115, "trades": 16116, "taker_buy_base": 1549527.2, "taker_buy_quote": 991566.00269 }, { "timestamp": 1760162400000, "datetime": "2025-10-11T06:00:00", "open": 0.6316, "high": 0.7167, "low": 0.6295, "close": 0.6884, "volume": 4364989.1, "close_time": 1760165999999, "quote_volume": 2959149.71186, "trades": 21265, "taker_buy_base": 1978075.7, "taker_buy_quote": 1339921.08665 }, { "timestamp": 1760166000000, "datetime": "2025-10-11T07:00:00", "open": 0.6882, "high": 0.692, "low": 0.6447, "close": 0.6589, "volume": 3310711.2, "close_time": 1760169599999, "quote_volume": 2217202.12192, "trades": 19702, "taker_buy_base": 1655918.4, "taker_buy_quote": 1110176.0219 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.6587, "high": 0.6735, "low": 0.6499, "close": 0.6631, "volume": 2201232.3, "close_time": 1760173199999, "quote_volume": 1456616.91127, "trades": 17404, "taker_buy_base": 985953.6, "taker_buy_quote": 652639.3298 }, { "timestamp": 1760173200000, "datetime": "2025-10-11T09:00:00", "open": 0.663, "high": 0.6729, "low": 0.6498, "close": 0.6524, "volume": 1704778.6, "close_time": 1760176799999, "quote_volume": 1125851.29648, "trades": 26414, "taker_buy_base": 836360.6, "taker_buy_quote": 551920.10712 }, { "timestamp": 1760176800000, "datetime": "2025-10-11T10:00:00", "open": 0.6525, "high": 0.6623, "low": 0.6396, "close": 0.6608, "volume": 2376324.4, "close_time": 1760180399999, "quote_volume": 1543681.38066, "trades": 24084, "taker_buy_base": 1211281.2, "taker_buy_quote": 786157.86929 }, { "timestamp": 1760180400000, "datetime": "2025-10-11T11:00:00", "open": 0.6607, "high": 0.6613, "low": 0.6369, "close": 0.642, "volume": 1518095.8, "close_time": 1760183999999, "quote_volume": 981963.98101, "trades": 17933, "taker_buy_base": 644508.5, "taker_buy_quote": 417088.35668 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.6419, "high": 0.6651, "low": 0.6402, "close": 0.66, "volume": 2051569.2, "close_time": 1760187599999, "quote_volume": 1338783.79796, "trades": 24107, "taker_buy_base": 922261.0, "taker_buy_quote": 601490.01221 }, { "timestamp": 1760187600000, "datetime": "2025-10-11T13:00:00", "open": 0.66, "high": 0.6696, "low": 0.6504, "close": 0.6591, "volume": 2706400.1, "close_time": 1760191199999, "quote_volume": 1786516.15448, "trades": 29946, "taker_buy_base": 1392894.5, "taker_buy_quote": 919897.5669 }, { "timestamp": 1760191200000, "datetime": "2025-10-11T14:00:00", "open": 0.6591, "high": 0.6598, "low": 0.6476, "close": 0.653, "volume": 1461254.8, "close_time": 1760194799999, "quote_volume": 954315.9302, "trades": 18021, "taker_buy_base": 807822.5, "taker_buy_quote": 527583.00161 }, { "timestamp": 1760194800000, "datetime": "2025-10-11T15:00:00", "open": 0.6529, "high": 0.6671, "low": 0.6441, "close": 0.6455, "volume": 1595293.4, "close_time": 1760198399999, "quote_volume": 1045290.59924, "trades": 18664, "taker_buy_base": 807732.6, "taker_buy_quote": 529687.9239 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.6455, "high": 0.6558, "low": 0.6199, "close": 0.6262, "volume": 1936771.0, "close_time": 1760201999999, "quote_volume": 1233555.20397, "trades": 21636, "taker_buy_base": 875072.7, "taker_buy_quote": 557808.39597 }, { "timestamp": 1760202000000, "datetime": "2025-10-11T17:00:00", "open": 0.6263, "high": 0.6367, "low": 0.6233, "close": 0.6296, "volume": 1760805.1, "close_time": 1760205599999, "quote_volume": 1108299.76831, "trades": 17608, "taker_buy_base": 846325.6, "taker_buy_quote": 532863.19138 }, { "timestamp": 1760205600000, "datetime": "2025-10-11T18:00:00", "open": 0.6296, "high": 0.6297, "low": 0.6015, "close": 0.6047, "volume": 1533287.4, "close_time": 1760209199999, "quote_volume": 938695.10913, "trades": 13743, "taker_buy_base": 674156.2, "taker_buy_quote": 412712.72964 }, { "timestamp": 1760209200000, "datetime": "2025-10-11T19:00:00", "open": 0.6047, "high": 0.6054, "low": 0.5839, "close": 0.5892, "volume": 1746365.5, "close_time": 1760212799999, "quote_volume": 1037391.89625, "trades": 17094, "taker_buy_base": 828570.7, "taker_buy_quote": 492165.43655 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.5891, "high": 0.6025, "low": 0.587, "close": 0.5918, "volume": 2263714.8, "close_time": 1760216399999, "quote_volume": 1342762.52657, "trades": 26877, "taker_buy_base": 1170885.6, "taker_buy_quote": 695027.20701 }, { "timestamp": 1760216400000, "datetime": "2025-10-11T21:00:00", "open": 0.5918, "high": 0.6065, "low": 0.5791, "close": 0.604, "volume": 1486058.1, "close_time": 1760219999999, "quote_volume": 878445.29124, "trades": 10586, "taker_buy_base": 677561.1, "taker_buy_quote": 401114.76893 }, { "timestamp": 1760220000000, "datetime": "2025-10-11T22:00:00", "open": 0.6041, "high": 0.6159, "low": 0.599, "close": 0.6047, "volume": 1295957.2, "close_time": 1760223599999, "quote_volume": 787198.00523, "trades": 15661, "taker_buy_base": 667288.5, "taker_buy_quote": 405417.44555 }, { "timestamp": 1760223600000, "datetime": "2025-10-11T23:00:00", "open": 0.6047, "high": 0.6056, "low": 0.5932, "close": 0.602, "volume": 1267138.2, "close_time": 1760227199999, "quote_volume": 758817.96275, "trades": 10623, "taker_buy_base": 674619.5, "taker_buy_quote": 404001.71773 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.602, "high": 0.6456, "low": 0.5958, "close": 0.6116, "volume": 7304090.3, "close_time": 1760230799999, "quote_volume": 4492031.75475, "trades": 67642, "taker_buy_base": 3698616.5, "taker_buy_quote": 2271155.73386 }, { "timestamp": 1760230800000, "datetime": "2025-10-12T01:00:00", "open": 0.6115, "high": 0.6421, "low": 0.6072, "close": 0.6379, "volume": 3096347.7, "close_time": 1760234399999, "quote_volume": 1933735.58589, "trades": 37159, "taker_buy_base": 1535453.1, "taker_buy_quote": 959673.20426 }, { "timestamp": 1760234400000, "datetime": "2025-10-12T02:00:00", "open": 0.6379, "high": 0.6733, "low": 0.6321, "close": 0.6506, "volume": 3866212.5, "close_time": 1760237999999, "quote_volume": 2532199.40901, "trades": 47223, "taker_buy_base": 1791215.4, "taker_buy_quote": 1174372.4332 }, { "timestamp": 1760238000000, "datetime": "2025-10-12T03:00:00", "open": 0.6506, "high": 0.6925, "low": 0.6449, "close": 0.678, "volume": 3536522.6, "close_time": 1760241599999, "quote_volume": 2391594.96265, "trades": 41948, "taker_buy_base": 1766188.9, "taker_buy_quote": 1194698.76931 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.6778, "high": 0.6778, "low": 0.6528, "close": 0.6628, "volume": 2255417.5, "close_time": 1760245199999, "quote_volume": 1498171.4159, "trades": 29125, "taker_buy_base": 1166848.7, "taker_buy_quote": 774176.1 }, { "timestamp": 1760245200000, "datetime": "2025-10-12T05:00:00", "open": 0.6628, "high": 0.6669, "low": 0.6507, "close": 0.6517, "volume": 1109434.8, "close_time": 1760248799999, "quote_volume": 728711.80194, "trades": 14522, "taker_buy_base": 540798.7, "taker_buy_quote": 355094.36484 }, { "timestamp": 1760248800000, "datetime": "2025-10-12T06:00:00", "open": 0.6516, "high": 0.6587, "low": 0.6467, "close": 0.6483, "volume": 1055101.8, "close_time": 1760252399999, "quote_volume": 687484.58497, "trades": 12064, "taker_buy_base": 481142.4, "taker_buy_quote": 313491.38886 }, { "timestamp": 1760252400000, "datetime": "2025-10-12T07:00:00", "open": 0.6483, "high": 0.6511, "low": 0.6398, "close": 0.6429, "volume": 1405493.1, "close_time": 1760255999999, "quote_volume": 907244.82529, "trades": 12934, "taker_buy_base": 650047.0, "taker_buy_quote": 419981.21267 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.6428, "high": 0.6567, "low": 0.6389, "close": 0.6509, "volume": 1017610.0, "close_time": 1760259599999, "quote_volume": 660766.29638, "trades": 10739, "taker_buy_base": 506690.5, "taker_buy_quote": 328945.75684 }, { "timestamp": 1760259600000, "datetime": "2025-10-12T09:00:00", "open": 0.6509, "high": 0.6657, "low": 0.6431, "close": 0.6611, "volume": 1436511.0, "close_time": 1760263199999, "quote_volume": 940748.59823, "trades": 18634, "taker_buy_base": 733282.1, "taker_buy_quote": 480089.0153 }, { "timestamp": 1760263200000, "datetime": "2025-10-12T10:00:00", "open": 0.6611, "high": 0.6645, "low": 0.6464, "close": 0.6506, "volume": 736973.6, "close_time": 1760266799999, "quote_volume": 481572.88689, "trades": 11282, "taker_buy_base": 331421.6, "taker_buy_quote": 216585.16723 }, { "timestamp": 1760266800000, "datetime": "2025-10-12T11:00:00", "open": 0.6507, "high": 0.6619, "low": 0.6485, "close": 0.6588, "volume": 821227.2, "close_time": 1760270399999, "quote_volume": 538311.253, "trades": 11542, "taker_buy_base": 435055.9, "taker_buy_quote": 285246.43796 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.6588, "high": 0.6632, "low": 0.6498, "close": 0.6525, "volume": 1176201.3, "close_time": 1760273999999, "quote_volume": 772521.82905, "trades": 11507, "taker_buy_base": 530914.4, "taker_buy_quote": 348639.39269 }, { "timestamp": 1760274000000, "datetime": "2025-10-12T13:00:00", "open": 0.6526, "high": 0.654, "low": 0.6194, "close": 0.625, "volume": 2459038.5, "close_time": 1760277599999, "quote_volume": 1558952.73509, "trades": 18302, "taker_buy_base": 1103049.9, "taker_buy_quote": 699250.14015 }, { "timestamp": 1760277600000, "datetime": "2025-10-12T14:00:00", "open": 0.625, "high": 0.6606, "low": 0.6236, "close": 0.6526, "volume": 1643577.4, "close_time": 1760281199999, "quote_volume": 1055622.01779, "trades": 19922, "taker_buy_base": 826552.9, "taker_buy_quote": 530414.32522 }, { "timestamp": 1760281200000, "datetime": "2025-10-12T15:00:00", "open": 0.6527, "high": 0.671, "low": 0.6514, "close": 0.6669, "volume": 2025567.4, "close_time": 1760284799999, "quote_volume": 1340694.36509, "trades": 13210, "taker_buy_base": 982122.7, "taker_buy_quote": 650239.082 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.6671, "high": 0.6955, "low": 0.6665, "close": 0.6801, "volume": 2475080.7, "close_time": 1760288399999, "quote_volume": 1688388.72508, "trades": 12779, "taker_buy_base": 1224156.7, "taker_buy_quote": 834882.40969 }, { "timestamp": 1760288400000, "datetime": "2025-10-12T17:00:00", "open": 0.6802, "high": 0.71, "low": 0.678, "close": 0.6915, "volume": 2649181.1, "close_time": 1760291999999, "quote_volume": 1845370.90103, "trades": 11914, "taker_buy_base": 1474278.6, "taker_buy_quote": 1026873.01772 }, { "timestamp": 1760292000000, "datetime": "2025-10-12T18:00:00", "open": 0.6916, "high": 0.6958, "low": 0.6733, "close": 0.6811, "volume": 1386481.5, "close_time": 1760295599999, "quote_volume": 947709.37552, "trades": 8989, "taker_buy_base": 678165.4, "taker_buy_quote": 464081.58539 }, { "timestamp": 1760295600000, "datetime": "2025-10-12T19:00:00", "open": 0.6812, "high": 0.6909, "low": 0.6741, "close": 0.6784, "volume": 1042324.0, "close_time": 1760299199999, "quote_volume": 712226.60005, "trades": 5806, "taker_buy_base": 487788.1, "taker_buy_quote": 333470.73849 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.6781, "high": 0.6884, "low": 0.6731, "close": 0.6806, "volume": 2202930.4, "close_time": 1760302799999, "quote_volume": 1495425.4167, "trades": 6971, "taker_buy_base": 1566224.8, "taker_buy_quote": 1063028.11025 }, { "timestamp": 1760302800000, "datetime": "2025-10-12T21:00:00", "open": 0.6806, "high": 0.6883, "low": 0.656, "close": 0.6694, "volume": 1779775.6, "close_time": 1760306399999, "quote_volume": 1191737.24993, "trades": 8307, "taker_buy_base": 719812.3, "taker_buy_quote": 482845.18743 }, { "timestamp": 1760306400000, "datetime": "2025-10-12T22:00:00", "open": 0.6695, "high": 0.6766, "low": 0.6593, "close": 0.6656, "volume": 1044392.0, "close_time": 1760309999999, "quote_volume": 695435.13168, "trades": 7743, "taker_buy_base": 505579.4, "taker_buy_quote": 336714.44766 }, { "timestamp": 1760310000000, "datetime": "2025-10-12T23:00:00", "open": 0.6656, "high": 0.6668, "low": 0.6524, "close": 0.6623, "volume": 1351483.4, "close_time": 1760313599999, "quote_volume": 891851.3783, "trades": 5681, "taker_buy_base": 606308.5, "taker_buy_quote": 400371.16005 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.6623, "high": 0.6763, "low": 0.6445, "close": 0.651, "volume": 2544827.4, "close_time": 1760317199999, "quote_volume": 1684688.08546, "trades": 15516, "taker_buy_base": 1470121.8, "taker_buy_quote": 975602.39001 }, { "timestamp": 1760317200000, "datetime": "2025-10-13T01:00:00", "open": 0.6508, "high": 0.6678, "low": 0.6425, "close": 0.6651, "volume": 1855524.2, "close_time": 1760320799999, "quote_volume": 1218665.45503, "trades": 8298, "taker_buy_base": 964005.6, "taker_buy_quote": 633676.11503 }, { "timestamp": 1760320800000, "datetime": "2025-10-13T02:00:00", "open": 0.6654, "high": 0.6667, "low": 0.6515, "close": 0.6586, "volume": 891363.8, "close_time": 1760324399999, "quote_volume": 585346.99319, "trades": 4978, "taker_buy_base": 444961.8, "taker_buy_quote": 292067.89698 }, { "timestamp": 1760324400000, "datetime": "2025-10-13T03:00:00", "open": 0.6586, "high": 0.6608, "low": 0.6453, "close": 0.6465, "volume": 922060.3, "close_time": 1760327999999, "quote_volume": 601254.37559, "trades": 3936, "taker_buy_base": 455814.6, "taker_buy_quote": 297110.27629 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.6465, "high": 0.6538, "low": 0.6451, "close": 0.6501, "volume": 776410.5, "close_time": 1760331599999, "quote_volume": 503371.99487, "trades": 3127, "taker_buy_base": 386339.1, "taker_buy_quote": 250405.71989 }, { "timestamp": 1760331600000, "datetime": "2025-10-13T05:00:00", "open": 0.6503, "high": 0.6505, "low": 0.6378, "close": 0.6414, "volume": 930270.0, "close_time": 1760335199999, "quote_volume": 597192.85405, "trades": 4123, "taker_buy_base": 398275.1, "taker_buy_quote": 255758.55179 }, { "timestamp": 1760335200000, "datetime": "2025-10-13T06:00:00", "open": 0.6412, "high": 0.6585, "low": 0.6387, "close": 0.6537, "volume": 758759.9, "close_time": 1760338799999, "quote_volume": 493222.3237, "trades": 4856, "taker_buy_base": 414669.9, "taker_buy_quote": 269690.77174 }, { "timestamp": 1760338800000, "datetime": "2025-10-13T07:00:00", "open": 0.6538, "high": 0.6679, "low": 0.6525, "close": 0.6554, "volume": 1044751.8, "close_time": 1760342399999, "quote_volume": 688759.29535, "trades": 7789, "taker_buy_base": 542123.2, "taker_buy_quote": 357180.29601 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.6554, "high": 0.6665, "low": 0.6542, "close": 0.6621, "volume": 1199129.0, "close_time": 1760345999999, "quote_volume": 792437.38423, "trades": 7162, "taker_buy_base": 574263.0, "taker_buy_quote": 379584.90188 }, { "timestamp": 1760346000000, "datetime": "2025-10-13T09:00:00", "open": 0.6621, "high": 0.6645, "low": 0.6573, "close": 0.6628, "volume": 1058031.1, "close_time": 1760349599999, "quote_volume": 699502.52448, "trades": 6962, "taker_buy_base": 562515.0, "taker_buy_quote": 371959.22835 }, { "timestamp": 1760349600000, "datetime": "2025-10-13T10:00:00", "open": 0.6631, "high": 0.6655, "low": 0.657, "close": 0.658, "volume": 822576.6, "close_time": 1760353199999, "quote_volume": 543716.36607, "trades": 4790, "taker_buy_base": 387803.9, "taker_buy_quote": 256408.19762 }, { "timestamp": 1760353200000, "datetime": "2025-10-13T11:00:00", "open": 0.6579, "high": 0.6579, "low": 0.6307, "close": 0.6348, "volume": 2167319.1, "close_time": 1760356799999, "quote_volume": 1393872.58282, "trades": 11082, "taker_buy_base": 994083.6, "taker_buy_quote": 640171.36423 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.6347, "high": 0.6379, "low": 0.6238, "close": 0.6252, "volume": 2639132.0, "close_time": 1760360399999, "quote_volume": 1662313.34073, "trades": 10301, "taker_buy_base": 1269728.8, "taker_buy_quote": 800441.42237 }, { "timestamp": 1760360400000, "datetime": "2025-10-13T13:00:00", "open": 0.6251, "high": 0.6451, "low": 0.6221, "close": 0.6383, "volume": 3174713.8, "close_time": 1760363999999, "quote_volume": 2005001.50784, "trades": 13990, "taker_buy_base": 1878671.8, "taker_buy_quote": 1186414.87319 }, { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 0.6382, "high": 0.639, "low": 0.6158, "close": 0.6181, "volume": 3126507.2, "close_time": 1760367599999, "quote_volume": 1954341.03248, "trades": 12980, "taker_buy_base": 1378671.5, "taker_buy_quote": 863353.17425 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 0.618, "high": 0.6316, "low": 0.6141, "close": 0.6288, "volume": 1398728.2, "close_time": 1760371199999, "quote_volume": 871126.54999, "trades": 7164, "taker_buy_base": 671880.5, "taker_buy_quote": 418348.27886 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.6287, "high": 0.6306, "low": 0.6166, "close": 0.6257, "volume": 1988171.3, "close_time": 1760374799999, "quote_volume": 1239053.04592, "trades": 8295, "taker_buy_base": 1137380.7, "taker_buy_quote": 709106.87634 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 0.6258, "high": 0.6357, "low": 0.619, "close": 0.6354, "volume": 1218118.3, "close_time": 1760378399999, "quote_volume": 762274.78253, "trades": 6625, "taker_buy_base": 706421.4, "taker_buy_quote": 441996.92686 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 0.6353, "high": 0.64, "low": 0.6279, "close": 0.6323, "volume": 1060737.3, "close_time": 1760381999999, "quote_volume": 672000.54466, "trades": 5944, "taker_buy_base": 556366.0, "taker_buy_quote": 352466.08926 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 0.6322, "high": 0.6483, "low": 0.6317, "close": 0.646, "volume": 986087.1, "close_time": 1760385599999, "quote_volume": 633426.33834, "trades": 5625, "taker_buy_base": 535916.5, "taker_buy_quote": 344123.27486 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.6461, "high": 0.6563, "low": 0.6457, "close": 0.6539, "volume": 2332047.5, "close_time": 1760389199999, "quote_volume": 1516032.85214, "trades": 8718, "taker_buy_base": 1223568.6, "taker_buy_quote": 796003.91034 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 0.6539, "high": 0.6617, "low": 0.6476, "close": 0.6495, "volume": 920783.3, "close_time": 1760392799999, "quote_volume": 601866.49947, "trades": 5000, "taker_buy_base": 435897.6, "taker_buy_quote": 284911.11359 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 0.6495, "high": 0.6558, "low": 0.6489, "close": 0.6522, "volume": 885954.2, "close_time": 1760396399999, "quote_volume": 577870.80668, "trades": 5297, "taker_buy_base": 423543.3, "taker_buy_quote": 276187.53731 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 0.6523, "high": 0.6601, "low": 0.6491, "close": 0.6596, "volume": 853742.4, "close_time": 1760399999999, "quote_volume": 558440.17778, "trades": 4137, "taker_buy_base": 431369.1, "taker_buy_quote": 282046.3618 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.6595, "high": 0.6904, "low": 0.6558, "close": 0.67, "volume": 3484083.4, "close_time": 1760403599999, "quote_volume": 2356194.79973, "trades": 17976, "taker_buy_base": 1830336.1, "taker_buy_quote": 1237812.58681 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 0.6698, "high": 0.6725, "low": 0.6513, "close": 0.657, "volume": 1407135.6, "close_time": 1760407199999, "quote_volume": 928187.15236, "trades": 6471, "taker_buy_base": 678410.3, "taker_buy_quote": 447916.57744 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 0.6568, "high": 0.6591, "low": 0.6415, "close": 0.6447, "volume": 1087779.2, "close_time": 1760410799999, "quote_volume": 704941.41481, "trades": 6204, "taker_buy_base": 553607.6, "taker_buy_quote": 358577.28314 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 0.6447, "high": 0.6455, "low": 0.6315, "close": 0.6336, "volume": 1219104.5, "close_time": 1760414399999, "quote_volume": 776194.95235, "trades": 6179, "taker_buy_base": 614201.7, "taker_buy_quote": 391120.72772 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.6333, "high": 0.6378, "low": 0.6197, "close": 0.6228, "volume": 961145.0, "close_time": 1760417999999, "quote_volume": 604049.43404, "trades": 6029, "taker_buy_base": 493188.4, "taker_buy_quote": 310084.24949 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 0.6227, "high": 0.6311, "low": 0.6175, "close": 0.6202, "volume": 960332.4, "close_time": 1760421599999, "quote_volume": 598729.91171, "trades": 6321, "taker_buy_base": 456548.8, "taker_buy_quote": 284789.97617 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 0.6203, "high": 0.6246, "low": 0.5855, "close": 0.5968, "volume": 1845988.8, "close_time": 1760425199999, "quote_volume": 1114974.81731, "trades": 10684, "taker_buy_base": 862810.4, "taker_buy_quote": 521538.14989 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 0.5969, "high": 0.6004, "low": 0.5833, "close": 0.5874, "volume": 1135117.1, "close_time": 1760428799999, "quote_volume": 672077.90864, "trades": 8460, "taker_buy_base": 561645.4, "taker_buy_quote": 332811.01891 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.5873, "high": 0.5976, "low": 0.5834, "close": 0.5883, "volume": 1638448.9, "close_time": 1760432399999, "quote_volume": 966556.44543, "trades": 10049, "taker_buy_base": 828417.1, "taker_buy_quote": 489099.88016 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 0.5883, "high": 0.5978, "low": 0.5877, "close": 0.5928, "volume": 860468.7, "close_time": 1760435999999, "quote_volume": 510322.55641, "trades": 5926, "taker_buy_base": 417608.0, "taker_buy_quote": 247654.28698 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 0.5928, "high": 0.5929, "low": 0.5715, "close": 0.5854, "volume": 1502551.8, "close_time": 1760439599999, "quote_volume": 873319.34967, "trades": 7995, "taker_buy_base": 775976.3, "taker_buy_quote": 451073.80869 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 0.5854, "high": 0.5952, "low": 0.5846, "close": 0.5901, "volume": 814997.1, "close_time": 1760443199999, "quote_volume": 480601.07991, "trades": 4724, "taker_buy_base": 443663.0, "taker_buy_quote": 261744.33356 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.5902, "high": 0.592, "low": 0.5803, "close": 0.5826, "volume": 880810.3, "close_time": 1760446799999, "quote_volume": 516396.0715, "trades": 4722, "taker_buy_base": 361518.4, "taker_buy_quote": 212137.51684 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 0.5825, "high": 0.5948, "low": 0.5783, "close": 0.591, "volume": 1163781.7, "close_time": 1760450399999, "quote_volume": 682888.47547, "trades": 7606, "taker_buy_base": 676713.0, "taker_buy_quote": 397162.844 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 0.5914, "high": 0.6117, "low": 0.5882, "close": 0.598, "volume": 1649407.9, "close_time": 1760453999999, "quote_volume": 990594.97444, "trades": 9213, "taker_buy_base": 893522.3, "taker_buy_quote": 537010.04027 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 0.598, "high": 0.614, "low": 0.5911, "close": 0.6122, "volume": 902425.9, "close_time": 1760457599999, "quote_volume": 542912.92522, "trades": 6495, "taker_buy_base": 473815.9, "taker_buy_quote": 285213.58962 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.6128, "high": 0.6298, "low": 0.607, "close": 0.6089, "volume": 1037377.6, "close_time": 1760461199999, "quote_volume": 639263.28857, "trades": 7677, "taker_buy_base": 454708.9, "taker_buy_quote": 280172.78155 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 0.6091, "high": 0.6163, "low": 0.6, "close": 0.6059, "volume": 1145059.4, "close_time": 1760464799999, "quote_volume": 695715.20177, "trades": 5969, "taker_buy_base": 548614.7, "taker_buy_quote": 333796.72309 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 0.6061, "high": 0.619, "low": 0.6053, "close": 0.6135, "volume": 1000213.9, "close_time": 1760468399999, "quote_volume": 612825.53047, "trades": 5856, "taker_buy_base": 628288.1, "taker_buy_quote": 385073.16976 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 0.6132, "high": 0.6224, "low": 0.6036, "close": 0.6139, "volume": 1111265.3, "close_time": 1760471999999, "quote_volume": 682550.89984, "trades": 7615, "taker_buy_base": 578049.3, "taker_buy_quote": 355111.0234 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.6139, "high": 0.6204, "low": 0.6096, "close": 0.6138, "volume": 418651.2, "close_time": 1760475599999, "quote_volume": 257464.31854, "trades": 3133, "taker_buy_base": 200734.0, "taker_buy_quote": 123406.5159 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 0.6136, "high": 0.6143, "low": 0.6055, "close": 0.6127, "volume": 522497.9, "close_time": 1760479199999, "quote_volume": 318410.33948, "trades": 2834, "taker_buy_base": 264029.5, "taker_buy_quote": 160930.27552 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 0.6128, "high": 0.6194, "low": 0.6086, "close": 0.6116, "volume": 523572.2, "close_time": 1760482799999, "quote_volume": 321584.47823, "trades": 4199, "taker_buy_base": 257284.3, "taker_buy_quote": 157967.06333 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 0.6115, "high": 0.6225, "low": 0.6104, "close": 0.6174, "volume": 414203.2, "close_time": 1760486399999, "quote_volume": 255912.41054, "trades": 3060, "taker_buy_base": 248071.9, "taker_buy_quote": 153299.46342 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.6171, "high": 0.631, "low": 0.6064, "close": 0.613, "volume": 1052342.7, "close_time": 1760489999999, "quote_volume": 649020.74041, "trades": 7535, "taker_buy_base": 535584.2, "taker_buy_quote": 329761.72051 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 0.613, "high": 0.6163, "low": 0.6037, "close": 0.6099, "volume": 606075.3, "close_time": 1760493599999, "quote_volume": 368708.35066, "trades": 4894, "taker_buy_base": 315251.3, "taker_buy_quote": 191669.83093 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 0.6098, "high": 0.6192, "low": 0.6065, "close": 0.6113, "volume": 604058.0, "close_time": 1760497199999, "quote_volume": 370215.17751, "trades": 4540, "taker_buy_base": 287324.6, "taker_buy_quote": 176102.82087 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 0.6116, "high": 0.6163, "low": 0.605, "close": 0.6124, "volume": 623794.7, "close_time": 1760500799999, "quote_volume": 380734.03269, "trades": 4046, "taker_buy_base": 302883.2, "taker_buy_quote": 184734.38084 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.6123, "high": 0.6251, "low": 0.6096, "close": 0.622, "volume": 813121.0, "close_time": 1760504399999, "quote_volume": 501745.63102, "trades": 4226, "taker_buy_base": 342028.3, "taker_buy_quote": 210982.84208 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 0.6221, "high": 0.6264, "low": 0.6122, "close": 0.6171, "volume": 1099279.1, "close_time": 1760507999999, "quote_volume": 678570.82102, "trades": 4863, "taker_buy_base": 406393.3, "taker_buy_quote": 251058.43152 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 0.617, "high": 0.6287, "low": 0.6102, "close": 0.6257, "volume": 965921.7, "close_time": 1760511599999, "quote_volume": 596708.12164, "trades": 5060, "taker_buy_base": 459279.3, "taker_buy_quote": 284414.30119 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 0.6256, "high": 0.6382, "low": 0.6224, "close": 0.6354, "volume": 914654.2, "close_time": 1760515199999, "quote_volume": 574913.60111, "trades": 5934, "taker_buy_base": 436963.1, "taker_buy_quote": 274628.89191 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.6355, "high": 0.6408, "low": 0.6297, "close": 0.632, "volume": 1042178.6, "close_time": 1760518799999, "quote_volume": 661234.9827, "trades": 6562, "taker_buy_base": 435413.6, "taker_buy_quote": 276273.87102 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 0.6315, "high": 0.6315, "low": 0.6217, "close": 0.6243, "volume": 656954.1, "close_time": 1760522399999, "quote_volume": 411063.90565, "trades": 4358, "taker_buy_base": 338549.0, "taker_buy_quote": 211856.39846 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 0.6244, "high": 0.63, "low": 0.617, "close": 0.6205, "volume": 601792.2, "close_time": 1760525999999, "quote_volume": 374926.42201, "trades": 3801, "taker_buy_base": 299170.2, "taker_buy_quote": 186452.34716 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 0.6204, "high": 0.6219, "low": 0.6077, "close": 0.609, "volume": 720159.8, "close_time": 1760529599999, "quote_volume": 441071.46619, "trades": 4150, "taker_buy_base": 364099.3, "taker_buy_quote": 223011.9705 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.6091, "high": 0.6126, "low": 0.5982, "close": 0.6112, "volume": 962402.0, "close_time": 1760533199999, "quote_volume": 582520.06947, "trades": 5148, "taker_buy_base": 485789.7, "taker_buy_quote": 294015.72076 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 0.6112, "high": 0.6228, "low": 0.5998, "close": 0.6213, "volume": 1176982.6, "close_time": 1760536799999, "quote_volume": 719145.81223, "trades": 7852, "taker_buy_base": 652252.2, "taker_buy_quote": 398688.25681 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 0.6213, "high": 0.6333, "low": 0.6084, "close": 0.6135, "volume": 1597992.5, "close_time": 1760540399999, "quote_volume": 996411.68807, "trades": 11554, "taker_buy_base": 799137.2, "taker_buy_quote": 498009.66832 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 0.6137, "high": 0.6179, "low": 0.5942, "close": 0.6006, "volume": 1108764.0, "close_time": 1760543999999, "quote_volume": 670387.16155, "trades": 7730, "taker_buy_base": 561889.4, "taker_buy_quote": 340028.00911 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.6006, "high": 0.6059, "low": 0.5964, "close": 0.5969, "volume": 789196.5, "close_time": 1760547599999, "quote_volume": 474143.44413, "trades": 5664, "taker_buy_base": 465478.5, "taker_buy_quote": 279839.54439 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 0.597, "high": 0.5995, "low": 0.5852, "close": 0.5961, "volume": 860359.2, "close_time": 1760551199999, "quote_volume": 510300.02005, "trades": 5685, "taker_buy_base": 530307.1, "taker_buy_quote": 314690.02118 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 0.596, "high": 0.5975, "low": 0.588, "close": 0.5944, "volume": 476281.1, "close_time": 1760554799999, "quote_volume": 281751.1564, "trades": 3314, "taker_buy_base": 225416.3, "taker_buy_quote": 133323.20163 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 0.5943, "high": 0.5957, "low": 0.5828, "close": 0.5879, "volume": 753662.2, "close_time": 1760558399999, "quote_volume": 444244.8136, "trades": 3851, "taker_buy_base": 341543.0, "taker_buy_quote": 201591.60027 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.588, "high": 0.5946, "low": 0.5732, "close": 0.5812, "volume": 809692.4, "close_time": 1760561999999, "quote_volume": 473681.74844, "trades": 5495, "taker_buy_base": 423836.9, "taker_buy_quote": 247947.05203 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 0.5813, "high": 0.5977, "low": 0.576, "close": 0.5874, "volume": 982464.2, "close_time": 1760565599999, "quote_volume": 576874.64301, "trades": 6032, "taker_buy_base": 522010.8, "taker_buy_quote": 306440.33633 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 0.5874, "high": 0.5941, "low": 0.5845, "close": 0.5877, "volume": 1229458.9, "close_time": 1760569199999, "quote_volume": 724003.41318, "trades": 7976, "taker_buy_base": 629001.5, "taker_buy_quote": 370568.21464 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 0.5878, "high": 0.5948, "low": 0.5865, "close": 0.5903, "volume": 493970.0, "close_time": 1760572799999, "quote_volume": 291586.26573, "trades": 3360, "taker_buy_base": 243946.1, "taker_buy_quote": 144037.65518 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.5902, "high": 0.5909, "low": 0.5763, "close": 0.5781, "volume": 1444464.3, "close_time": 1760576399999, "quote_volume": 842200.53346, "trades": 7518, "taker_buy_base": 760201.1, "taker_buy_quote": 443085.05156 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 0.5782, "high": 0.5916, "low": 0.5782, "close": 0.5889, "volume": 694043.1, "close_time": 1760579999999, "quote_volume": 407102.21238, "trades": 4359, "taker_buy_base": 332974.2, "taker_buy_quote": 195238.26913 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 0.589, "high": 0.5993, "low": 0.5875, "close": 0.5972, "volume": 618610.1, "close_time": 1760583599999, "quote_volume": 366192.38889, "trades": 3710, "taker_buy_base": 281269.3, "taker_buy_quote": 166498.71605 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 0.5973, "high": 0.5992, "low": 0.5871, "close": 0.5931, "volume": 781354.7, "close_time": 1760587199999, "quote_volume": 463229.2846, "trades": 3800, "taker_buy_base": 371734.5, "taker_buy_quote": 220334.84075 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.5931, "high": 0.5981, "low": 0.585, "close": 0.5859, "volume": 847356.4, "close_time": 1760590799999, "quote_volume": 503333.57455, "trades": 3562, "taker_buy_base": 434842.2, "taker_buy_quote": 258386.48572 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 0.5859, "high": 0.5942, "low": 0.5824, "close": 0.5922, "volume": 664341.4, "close_time": 1760594399999, "quote_volume": 390225.98794, "trades": 3990, "taker_buy_base": 347252.2, "taker_buy_quote": 203923.25096 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 0.5921, "high": 0.6043, "low": 0.5917, "close": 0.6024, "volume": 829477.9, "close_time": 1760597999999, "quote_volume": 496968.36653, "trades": 4375, "taker_buy_base": 393312.3, "taker_buy_quote": 235717.48566 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 0.6025, "high": 0.6044, "low": 0.5913, "close": 0.5968, "volume": 612294.5, "close_time": 1760601599999, "quote_volume": 366249.66586, "trades": 3757, "taker_buy_base": 248423.7, "taker_buy_quote": 148459.70397 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.5966, "high": 0.5968, "low": 0.5829, "close": 0.5907, "volume": 852661.6, "close_time": 1760605199999, "quote_volume": 502705.09349, "trades": 3505, "taker_buy_base": 344915.7, "taker_buy_quote": 203250.18613 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 0.5907, "high": 0.6052, "low": 0.5752, "close": 0.5974, "volume": 2030504.3, "close_time": 1760608799999, "quote_volume": 1197710.24399, "trades": 9876, "taker_buy_base": 1068215.7, "taker_buy_quote": 629500.9213 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 0.5974, "high": 0.6069, "low": 0.5947, "close": 0.5962, "volume": 786788.3, "close_time": 1760612399999, "quote_volume": 470838.59861, "trades": 4477, "taker_buy_base": 399738.2, "taker_buy_quote": 239211.27139 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 0.5961, "high": 0.604, "low": 0.5886, "close": 0.604, "volume": 829552.5, "close_time": 1760615999999, "quote_volume": 494541.72942, "trades": 4008, "taker_buy_base": 450420.4, "taker_buy_quote": 268399.96348 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.6036, "high": 0.6106, "low": 0.602, "close": 0.6048, "volume": 1523614.9, "close_time": 1760619599999, "quote_volume": 923202.44707, "trades": 6759, "taker_buy_base": 733768.9, "taker_buy_quote": 444551.73804 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 0.6048, "high": 0.6062, "low": 0.5936, "close": 0.5962, "volume": 1055782.5, "close_time": 1760623199999, "quote_volume": 632520.25113, "trades": 5979, "taker_buy_base": 520837.5, "taker_buy_quote": 312079.27648 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 0.5962, "high": 0.6042, "low": 0.5865, "close": 0.5904, "volume": 1240415.5, "close_time": 1760626799999, "quote_volume": 736133.6275, "trades": 9292, "taker_buy_base": 646228.9, "taker_buy_quote": 383518.80882 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 0.5904, "high": 0.5906, "low": 0.5687, "close": 0.5732, "volume": 1806549.9, "close_time": 1760630399999, "quote_volume": 1044239.07896, "trades": 10168, "taker_buy_base": 986860.8, "taker_buy_quote": 570376.70828 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.5731, "high": 0.5794, "low": 0.5548, "close": 0.5793, "volume": 2179560.7, "close_time": 1760633999999, "quote_volume": 1233182.07126, "trades": 11898, "taker_buy_base": 1039604.8, "taker_buy_quote": 589034.50086 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 0.5791, "high": 0.5791, "low": 0.5577, "close": 0.559, "volume": 1112081.3, "close_time": 1760637599999, "quote_volume": 629110.88937, "trades": 6628, "taker_buy_base": 572134.0, "taker_buy_quote": 323188.45749 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 0.5591, "high": 0.563, "low": 0.5521, "close": 0.5567, "volume": 1072445.6, "close_time": 1760641199999, "quote_volume": 596719.11682, "trades": 5010, "taker_buy_base": 545405.7, "taker_buy_quote": 303477.02576 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 0.5567, "high": 0.5608, "low": 0.5461, "close": 0.5513, "volume": 1332074.1, "close_time": 1760644799999, "quote_volume": 737244.42818, "trades": 6936, "taker_buy_base": 728123.2, "taker_buy_quote": 402945.95274 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.5514, "high": 0.5543, "low": 0.5395, "close": 0.5445, "volume": 896610.2, "close_time": 1760648399999, "quote_volume": 490186.01239, "trades": 4986, "taker_buy_base": 451226.6, "taker_buy_quote": 246570.6452 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 0.5442, "high": 0.5534, "low": 0.5438, "close": 0.553, "volume": 595441.8, "close_time": 1760651999999, "quote_volume": 327179.5532, "trades": 2651, "taker_buy_base": 342049.4, "taker_buy_quote": 188059.34888 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 0.553, "high": 0.554, "low": 0.544, "close": 0.5449, "volume": 575163.2, "close_time": 1760655599999, "quote_volume": 314904.79309, "trades": 3607, "taker_buy_base": 320365.6, "taker_buy_quote": 175332.51851 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 0.5448, "high": 0.5546, "low": 0.5439, "close": 0.5509, "volume": 454542.1, "close_time": 1760659199999, "quote_volume": 250059.80852, "trades": 2556, "taker_buy_base": 222700.9, "taker_buy_quote": 122433.75801 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.5506, "high": 0.5532, "low": 0.5449, "close": 0.5497, "volume": 453826.3, "close_time": 1760662799999, "quote_volume": 248691.5879, "trades": 2773, "taker_buy_base": 258010.5, "taker_buy_quote": 141341.26433 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 0.5498, "high": 0.5537, "low": 0.5457, "close": 0.5472, "volume": 457975.2, "close_time": 1760666399999, "quote_volume": 251693.73239, "trades": 2927, "taker_buy_base": 234101.3, "taker_buy_quote": 128664.37326 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 0.5472, "high": 0.5505, "low": 0.5331, "close": 0.5379, "volume": 2396441.5, "close_time": 1760669999999, "quote_volume": 1287776.35975, "trades": 6131, "taker_buy_base": 1114007.1, "taker_buy_quote": 598276.44477 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 0.5377, "high": 0.5377, "low": 0.5295, "close": 0.5364, "volume": 1097283.0, "close_time": 1760673599999, "quote_volume": 585499.07005, "trades": 4632, "taker_buy_base": 479044.4, "taker_buy_quote": 255443.25107 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.5365, "high": 0.5367, "low": 0.5235, "close": 0.5268, "volume": 1161047.1, "close_time": 1760677199999, "quote_volume": 613501.23314, "trades": 4834, "taker_buy_base": 618947.8, "taker_buy_quote": 327175.02695 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 0.5272, "high": 0.5343, "low": 0.5246, "close": 0.5321, "volume": 744656.2, "close_time": 1760680799999, "quote_volume": 394085.54852, "trades": 3570, "taker_buy_base": 389108.7, "taker_buy_quote": 205914.65336 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 0.5322, "high": 0.5363, "low": 0.509, "close": 0.5129, "volume": 1799932.7, "close_time": 1760684399999, "quote_volume": 936187.21328, "trades": 8329, "taker_buy_base": 812862.8, "taker_buy_quote": 422461.47941 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 0.5128, "high": 0.514, "low": 0.4961, "close": 0.4975, "volume": 2662820.5, "close_time": 1760687999999, "quote_volume": 1341416.98758, "trades": 10254, "taker_buy_base": 1218440.3, "taker_buy_quote": 614511.29441 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.4976, "high": 0.5007, "low": 0.4839, "close": 0.4865, "volume": 5209863.6, "close_time": 1760691599999, "quote_volume": 2555391.14619, "trades": 21320, "taker_buy_base": 2098209.1, "taker_buy_quote": 1028562.05343 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 0.4866, "high": 0.5071, "low": 0.4837, "close": 0.4911, "volume": 2154187.3, "close_time": 1760695199999, "quote_volume": 1062513.60765, "trades": 9163, "taker_buy_base": 1035139.5, "taker_buy_quote": 509780.43864 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 0.4911, "high": 0.4936, "low": 0.4811, "close": 0.4898, "volume": 1864724.0, "close_time": 1760698799999, "quote_volume": 907690.20107, "trades": 9021, "taker_buy_base": 834087.7, "taker_buy_quote": 406071.27727 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 0.4899, "high": 0.514, "low": 0.4896, "close": 0.5049, "volume": 2314295.7, "close_time": 1760702399999, "quote_volume": 1165773.08213, "trades": 9931, "taker_buy_base": 1068849.5, "taker_buy_quote": 537347.22196 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.5049, "high": 0.5065, "low": 0.4971, "close": 0.4973, "volume": 1073905.3, "close_time": 1760705999999, "quote_volume": 538662.0148, "trades": 4630, "taker_buy_base": 480267.1, "taker_buy_quote": 240897.72721 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 0.4973, "high": 0.5021, "low": 0.4891, "close": 0.498, "volume": 2150719.6, "close_time": 1760709599999, "quote_volume": 1065119.42333, "trades": 8821, "taker_buy_base": 1209130.6, "taker_buy_quote": 598634.06909 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 0.4979, "high": 0.4998, "low": 0.4834, "close": 0.4919, "volume": 1864454.0, "close_time": 1760713199999, "quote_volume": 920340.50572, "trades": 8151, "taker_buy_base": 940549.2, "taker_buy_quote": 464008.5271 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 0.4921, "high": 0.5044, "low": 0.4892, "close": 0.5036, "volume": 1570985.7, "close_time": 1760716799999, "quote_volume": 779075.58621, "trades": 7171, "taker_buy_base": 848127.6, "taker_buy_quote": 420704.38163 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.5037, "high": 0.5133, "low": 0.4955, "close": 0.498, "volume": 2749373.9, "close_time": 1760720399999, "quote_volume": 1385538.4764, "trades": 10178, "taker_buy_base": 1180902.5, "taker_buy_quote": 595071.76535 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 0.4981, "high": 0.4986, "low": 0.4875, "close": 0.4935, "volume": 1147079.7, "close_time": 1760723999999, "quote_volume": 565148.01459, "trades": 5214, "taker_buy_base": 503221.9, "taker_buy_quote": 248101.61823 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 0.4937, "high": 0.5003, "low": 0.4901, "close": 0.4922, "volume": 947692.6, "close_time": 1760727599999, "quote_volume": 469337.05976, "trades": 4365, "taker_buy_base": 498084.2, "taker_buy_quote": 246736.34496 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 0.4922, "high": 0.496, "low": 0.4891, "close": 0.4949, "volume": 522021.2, "close_time": 1760731199999, "quote_volume": 257285.21509, "trades": 2943, "taker_buy_base": 285155.0, "taker_buy_quote": 140534.84936 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.4951, "high": 0.5007, "low": 0.4915, "close": 0.498, "volume": 633358.8, "close_time": 1760734799999, "quote_volume": 314783.7496, "trades": 2750, "taker_buy_base": 323634.7, "taker_buy_quote": 160801.97602 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 0.4982, "high": 0.5089, "low": 0.4979, "close": 0.5079, "volume": 795993.4, "close_time": 1760738399999, "quote_volume": 401864.49963, "trades": 2978, "taker_buy_base": 465634.7, "taker_buy_quote": 235194.66226 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 0.5079, "high": 0.5104, "low": 0.4997, "close": 0.5061, "volume": 869511.5, "close_time": 1760741999999, "quote_volume": 437552.47559, "trades": 3760, "taker_buy_base": 435537.1, "taker_buy_quote": 219115.26253 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 0.5061, "high": 0.5076, "low": 0.5006, "close": 0.5076, "volume": 556775.8, "close_time": 1760745599999, "quote_volume": 280296.56231, "trades": 2584, "taker_buy_base": 334220.9, "taker_buy_quote": 168237.1403 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.5075, "high": 0.5075, "low": 0.4978, "close": 0.5014, "volume": 1080116.8, "close_time": 1760749199999, "quote_volume": 544691.85555, "trades": 3982, "taker_buy_base": 535727.5, "taker_buy_quote": 269970.15184 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 0.5015, "high": 0.5111, "low": 0.5002, "close": 0.509, "volume": 827467.6, "close_time": 1760752799999, "quote_volume": 417986.45989, "trades": 3547, "taker_buy_base": 463522.2, "taker_buy_quote": 234249.22279 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 0.509, "high": 0.5272, "low": 0.5076, "close": 0.5117, "volume": 2395582.9, "close_time": 1760756399999, "quote_volume": 1238291.50925, "trades": 8730, "taker_buy_base": 1153699.0, "taker_buy_quote": 595792.82513 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 0.5116, "high": 0.5225, "low": 0.5108, "close": 0.5147, "volume": 633148.0, "close_time": 1760759999999, "quote_volume": 326640.47163, "trades": 4091, "taker_buy_base": 333355.9, "taker_buy_quote": 171902.84675 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.5146, "high": 0.5167, "low": 0.509, "close": 0.5114, "volume": 811827.6, "close_time": 1760763599999, "quote_volume": 416345.85941, "trades": 4070, "taker_buy_base": 441667.7, "taker_buy_quote": 226544.44748 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 0.5115, "high": 0.5117, "low": 0.5041, "close": 0.5096, "volume": 679027.0, "close_time": 1760767199999, "quote_volume": 344247.13964, "trades": 3370, "taker_buy_base": 438685.0, "taker_buy_quote": 222258.435 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 0.5096, "high": 0.5128, "low": 0.5048, "close": 0.5108, "volume": 618865.6, "close_time": 1760770799999, "quote_volume": 314692.14831, "trades": 3710, "taker_buy_base": 374227.5, "taker_buy_quote": 190314.55895 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 0.5108, "high": 0.5193, "low": 0.5063, "close": 0.5076, "volume": 1137088.5, "close_time": 1760774399999, "quote_volume": 583521.6768, "trades": 5675, "taker_buy_base": 513641.4, "taker_buy_quote": 263476.28272 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.5073, "high": 0.5107, "low": 0.5048, "close": 0.5051, "volume": 797673.8, "close_time": 1760777999999, "quote_volume": 404620.95717, "trades": 3884, "taker_buy_base": 466634.3, "taker_buy_quote": 236720.52073 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 0.5052, "high": 0.5096, "low": 0.5029, "close": 0.5075, "volume": 637388.9, "close_time": 1760781599999, "quote_volume": 322762.82565, "trades": 3727, "taker_buy_base": 380779.8, "taker_buy_quote": 192767.54283 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 0.5075, "high": 0.5113, "low": 0.5045, "close": 0.506, "volume": 619288.6, "close_time": 1760785199999, "quote_volume": 314494.19192, "trades": 3075, "taker_buy_base": 381798.4, "taker_buy_quote": 193840.5558 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 0.5059, "high": 0.5097, "low": 0.5046, "close": 0.5072, "volume": 501540.7, "close_time": 1760788799999, "quote_volume": 254082.37806, "trades": 2786, "taker_buy_base": 310931.9, "taker_buy_quote": 157493.81123 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.5072, "high": 0.5114, "low": 0.4996, "close": 0.502, "volume": 746061.7, "close_time": 1760792399999, "quote_volume": 376664.4739, "trades": 3436, "taker_buy_base": 430651.6, "taker_buy_quote": 217575.51636 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 0.5019, "high": 0.502, "low": 0.4923, "close": 0.4953, "volume": 1197202.9, "close_time": 1760795999999, "quote_volume": 593866.7783, "trades": 4734, "taker_buy_base": 776721.5, "taker_buy_quote": 385196.32546 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 0.4954, "high": 0.4986, "low": 0.4896, "close": 0.494, "volume": 860416.5, "close_time": 1760799599999, "quote_volume": 425241.58862, "trades": 3935, "taker_buy_base": 446428.9, "taker_buy_quote": 220849.38235 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 0.4942, "high": 0.4956, "low": 0.4868, "close": 0.492, "volume": 815320.8, "close_time": 1760803199999, "quote_volume": 400914.75078, "trades": 3629, "taker_buy_base": 368577.6, "taker_buy_quote": 181134.23142 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.4919, "high": 0.4937, "low": 0.4825, "close": 0.4889, "volume": 720751.0, "close_time": 1760806799999, "quote_volume": 351092.15313, "trades": 3391, "taker_buy_base": 350380.5, "taker_buy_quote": 170732.1274 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 0.4888, "high": 0.5002, "low": 0.4867, "close": 0.499, "volume": 672411.0, "close_time": 1760810399999, "quote_volume": 332866.53098, "trades": 3662, "taker_buy_base": 386224.3, "taker_buy_quote": 191246.78619 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 0.499, "high": 0.501, "low": 0.4942, "close": 0.4965, "volume": 628363.2, "close_time": 1760813999999, "quote_volume": 312589.30275, "trades": 3256, "taker_buy_base": 350045.6, "taker_buy_quote": 174099.75801 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 0.4964, "high": 0.4971, "low": 0.4944, "close": 0.4971, "volume": 350184.9, "close_time": 1760817599999, "quote_volume": 173563.08869, "trades": 2523, "taker_buy_base": 209165.1, "taker_buy_quote": 103665.89402 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.4971, "high": 0.4992, "low": 0.4946, "close": 0.495, "volume": 469898.4, "close_time": 1760821199999, "quote_volume": 233287.50853, "trades": 2734, "taker_buy_base": 310181.3, "taker_buy_quote": 153973.73785 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 0.4948, "high": 0.501, "low": 0.4927, "close": 0.4973, "volume": 599840.6, "close_time": 1760824799999, "quote_volume": 298320.57117, "trades": 2163, "taker_buy_base": 300965.8, "taker_buy_quote": 149716.22348 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 0.4972, "high": 0.4972, "low": 0.4937, "close": 0.495, "volume": 474328.8, "close_time": 1760828399999, "quote_volume": 234902.75847, "trades": 1806, "taker_buy_base": 231944.8, "taker_buy_quote": 114893.20365 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 0.495, "high": 0.4976, "low": 0.4944, "close": 0.4955, "volume": 284989.6, "close_time": 1760831999999, "quote_volume": 141194.11648, "trades": 1148, "taker_buy_base": 173780.7, "taker_buy_quote": 86087.51186 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.4953, "high": 0.5054, "low": 0.4928, "close": 0.4983, "volume": 2260726.2, "close_time": 1760835599999, "quote_volume": 1128061.87265, "trades": 8150, "taker_buy_base": 1443752.2, "taker_buy_quote": 720606.90491 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 0.4983, "high": 0.4995, "low": 0.4892, "close": 0.4966, "volume": 1048825.5, "close_time": 1760839199999, "quote_volume": 517785.43084, "trades": 3921, "taker_buy_base": 521936.4, "taker_buy_quote": 257495.52026 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 0.4966, "high": 0.4966, "low": 0.4879, "close": 0.4906, "volume": 704070.5, "close_time": 1760842799999, "quote_volume": 345983.23191, "trades": 2724, "taker_buy_base": 371407.9, "taker_buy_quote": 182488.71465 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 0.4906, "high": 0.4951, "low": 0.4884, "close": 0.4932, "volume": 934248.6, "close_time": 1760846399999, "quote_volume": 458825.30728, "trades": 3475, "taker_buy_base": 451273.1, "taker_buy_quote": 221573.47878 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.4933, "high": 0.4935, "low": 0.485, "close": 0.4855, "volume": 1128219.9, "close_time": 1760849999999, "quote_volume": 550939.76088, "trades": 4366, "taker_buy_base": 518598.1, "taker_buy_quote": 253206.16339 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 0.4856, "high": 0.4896, "low": 0.4796, "close": 0.4818, "volume": 920499.8, "close_time": 1760853599999, "quote_volume": 445880.8599, "trades": 3489, "taker_buy_base": 460679.6, "taker_buy_quote": 223050.03544 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 0.4818, "high": 0.4839, "low": 0.4741, "close": 0.4771, "volume": 854984.5, "close_time": 1760857199999, "quote_volume": 408447.71381, "trades": 3399, "taker_buy_base": 438455.3, "taker_buy_quote": 209579.14269 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 0.4772, "high": 0.4856, "low": 0.4767, "close": 0.4819, "volume": 669032.3, "close_time": 1760860799999, "quote_volume": 322075.00275, "trades": 2923, "taker_buy_base": 314396.8, "taker_buy_quote": 151238.42784 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.482, "high": 0.491, "low": 0.4764, "close": 0.4767, "volume": 1366385.3, "close_time": 1760864399999, "quote_volume": 660012.39178, "trades": 5610, "taker_buy_base": 659210.4, "taker_buy_quote": 318685.38777 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 0.4766, "high": 0.4927, "low": 0.4724, "close": 0.4862, "volume": 2171456.0, "close_time": 1760867999999, "quote_volume": 1049610.08898, "trades": 8801, "taker_buy_base": 1180251.5, "taker_buy_quote": 570823.44955 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 0.4862, "high": 0.4918, "low": 0.4831, "close": 0.4889, "volume": 1329594.6, "close_time": 1760871599999, "quote_volume": 648719.37578, "trades": 5422, "taker_buy_base": 542773.2, "taker_buy_quote": 264757.95925 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 0.4888, "high": 0.4949, "low": 0.4876, "close": 0.4888, "volume": 1166630.2, "close_time": 1760875199999, "quote_volume": 572886.64719, "trades": 4545, "taker_buy_base": 586286.8, "taker_buy_quote": 288012.32258 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.4888, "high": 0.4913, "low": 0.4843, "close": 0.4913, "volume": 1095899.2, "close_time": 1760878799999, "quote_volume": 534757.8537, "trades": 3673, "taker_buy_base": 529717.0, "taker_buy_quote": 258393.0985 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 0.4913, "high": 0.4999, "low": 0.4895, "close": 0.4983, "volume": 712124.8, "close_time": 1760882399999, "quote_volume": 352066.97034, "trades": 3853, "taker_buy_base": 356425.1, "taker_buy_quote": 176147.97729 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 0.4984, "high": 0.5004, "low": 0.4944, "close": 0.4991, "volume": 916700.6, "close_time": 1760885999999, "quote_volume": 456074.86559, "trades": 3996, "taker_buy_base": 400535.7, "taker_buy_quote": 199328.10596 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 0.4989, "high": 0.5016, "low": 0.4968, "close": 0.5004, "volume": 532083.4, "close_time": 1760889599999, "quote_volume": 265545.02843, "trades": 2357, "taker_buy_base": 288923.4, "taker_buy_quote": 144204.62982 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.5005, "high": 0.5014, "low": 0.4943, "close": 0.4983, "volume": 487258.2, "close_time": 1760893199999, "quote_volume": 242676.72528, "trades": 2483, "taker_buy_base": 215126.3, "taker_buy_quote": 107132.49423 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 0.4984, "high": 0.5061, "low": 0.4973, "close": 0.4989, "volume": 987380.7, "close_time": 1760896799999, "quote_volume": 494728.10052, "trades": 3619, "taker_buy_base": 597244.5, "taker_buy_quote": 299236.54854 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 0.499, "high": 0.5012, "low": 0.4971, "close": 0.5002, "volume": 495556.2, "close_time": 1760900399999, "quote_volume": 247436.20234, "trades": 1903, "taker_buy_base": 324841.1, "taker_buy_quote": 162212.53549 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 0.4998, "high": 0.5, "low": 0.494, "close": 0.4982, "volume": 1392665.2, "close_time": 1760903999999, "quote_volume": 691372.39075, "trades": 2744, "taker_buy_base": 732945.6, "taker_buy_quote": 363687.53833 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.4983, "high": 0.4987, "low": 0.4911, "close": 0.496, "volume": 1039014.8, "close_time": 1760907599999, "quote_volume": 513997.1535, "trades": 2605, "taker_buy_base": 435418.4, "taker_buy_quote": 215512.82258 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 0.496, "high": 0.4963, "low": 0.4918, "close": 0.4934, "volume": 394175.1, "close_time": 1760911199999, "quote_volume": 194744.05347, "trades": 1500, "taker_buy_base": 166405.9, "taker_buy_quote": 82234.91803 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 0.4935, "high": 0.4988, "low": 0.491, "close": 0.4966, "volume": 491777.6, "close_time": 1760914799999, "quote_volume": 243062.11325, "trades": 2121, "taker_buy_base": 277995.8, "taker_buy_quote": 137438.03956 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 0.4967, "high": 0.4967, "low": 0.4877, "close": 0.4894, "volume": 736253.2, "close_time": 1760918399999, "quote_volume": 361294.98542, "trades": 2118, "taker_buy_base": 317229.3, "taker_buy_quote": 155722.31572 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.4892, "high": 0.4892, "low": 0.473, "close": 0.475, "volume": 1410018.2, "close_time": 1760921999999, "quote_volume": 677909.46173, "trades": 4758, "taker_buy_base": 689914.0, "taker_buy_quote": 331299.38575 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 0.4751, "high": 0.4777, "low": 0.4666, "close": 0.4725, "volume": 1027941.6, "close_time": 1760925599999, "quote_volume": 483707.34444, "trades": 3979, "taker_buy_base": 533357.4, "taker_buy_quote": 250916.067 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 0.4724, "high": 0.4791, "low": 0.4684, "close": 0.4772, "volume": 785547.2, "close_time": 1760929199999, "quote_volume": 371970.07295, "trades": 3474, "taker_buy_base": 441929.0, "taker_buy_quote": 209268.48233 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 0.4771, "high": 0.4976, "low": 0.4733, "close": 0.4953, "volume": 855554.9, "close_time": 1760932799999, "quote_volume": 414808.15604, "trades": 4497, "taker_buy_base": 430242.5, "taker_buy_quote": 208752.70995 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.4953, "high": 0.4979, "low": 0.4849, "close": 0.4937, "volume": 1132739.7, "close_time": 1760936399999, "quote_volume": 554832.01304, "trades": 4781, "taker_buy_base": 427390.4, "taker_buy_quote": 209700.52433 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 0.4938, "high": 0.4988, "low": 0.4875, "close": 0.4967, "volume": 513661.2, "close_time": 1760939999999, "quote_volume": 253136.80592, "trades": 2880, "taker_buy_base": 256873.1, "taker_buy_quote": 126657.67567 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 0.4967, "high": 0.5021, "low": 0.4964, "close": 0.5001, "volume": 721825.9, "close_time": 1760943599999, "quote_volume": 360613.94364, "trades": 3268, "taker_buy_base": 365725.0, "taker_buy_quote": 182739.19421 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 0.5002, "high": 0.5019, "low": 0.494, "close": 0.4964, "volume": 621466.2, "close_time": 1760947199999, "quote_volume": 309318.31955, "trades": 2834, "taker_buy_base": 285602.5, "taker_buy_quote": 142152.02924 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.4964, "high": 0.4986, "low": 0.4906, "close": 0.4933, "volume": 4116896.3, "close_time": 1760950799999, "quote_volume": 2031797.10998, "trades": 13153, "taker_buy_base": 1996447.9, "taker_buy_quote": 985695.80927 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 0.4933, "high": 0.4962, "low": 0.4916, "close": 0.4962, "volume": 265752.5, "close_time": 1760954399999, "quote_volume": 131221.30673, "trades": 1832, "taker_buy_base": 129815.4, "taker_buy_quote": 64109.84373 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 0.4961, "high": 0.4971, "low": 0.4843, "close": 0.4869, "volume": 645864.7, "close_time": 1760957999999, "quote_volume": 316865.05007, "trades": 2763, "taker_buy_base": 278747.2, "taker_buy_quote": 136658.25457 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 0.4867, "high": 0.49, "low": 0.4847, "close": 0.4893, "volume": 450413.9, "close_time": 1760961599999, "quote_volume": 219213.81048, "trades": 2085, "taker_buy_base": 223231.2, "taker_buy_quote": 108665.7949 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.4892, "high": 0.5049, "low": 0.4851, "close": 0.4971, "volume": 2924552.2, "close_time": 1760965199999, "quote_volume": 1452513.69383, "trades": 6288, "taker_buy_base": 1620343.3, "taker_buy_quote": 804843.8281 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 0.4972, "high": 0.5129, "low": 0.4936, "close": 0.5091, "volume": 1154434.8, "close_time": 1760968799999, "quote_volume": 580462.36686, "trades": 4724, "taker_buy_base": 549933.3, "taker_buy_quote": 276786.81914 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 0.5092, "high": 0.5183, "low": 0.501, "close": 0.5152, "volume": 1085733.4, "close_time": 1760972399999, "quote_volume": 553124.52116, "trades": 5071, "taker_buy_base": 604956.6, "taker_buy_quote": 308447.97398 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 0.5153, "high": 0.527, "low": 0.509, "close": 0.5171, "volume": 1884110.7, "close_time": 1760975999999, "quote_volume": 977427.74823, "trades": 8859, "taker_buy_base": 1058640.0, "taker_buy_quote": 549486.66781 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.5171, "high": 0.5511, "low": 0.5073, "close": 0.5443, "volume": 7643927.3, "close_time": 1760979599999, "quote_volume": 4115713.78238, "trades": 29539, "taker_buy_base": 4148183.8, "taker_buy_quote": 2235018.52398 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 0.5441, "high": 0.5536, "low": 0.5346, "close": 0.5457, "volume": 3066952.6, "close_time": 1760983199999, "quote_volume": 1666669.25956, "trades": 13493, "taker_buy_base": 1572997.0, "taker_buy_quote": 854771.4662 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 0.5452, "high": 0.594, "low": 0.5446, "close": 0.5866, "volume": 9094828.0, "close_time": 1760986799999, "quote_volume": 5206762.08422, "trades": 37600, "taker_buy_base": 4788395.5, "taker_buy_quote": 2740658.33633 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 0.5866, "high": 0.664, "low": 0.5841, "close": 0.658, "volume": 13639851.3, "close_time": 1760990399999, "quote_volume": 8528754.95264, "trades": 51824, "taker_buy_base": 6825317.4, "taker_buy_quote": 4265787.93856 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.6584, "high": 0.6734, "low": 0.6193, "close": 0.641, "volume": 11478760.4, "close_time": 1760993999999, "quote_volume": 7504346.92511, "trades": 41025, "taker_buy_base": 5392172.4, "taker_buy_quote": 3527993.3499 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 0.641, "high": 0.6459, "low": 0.6104, "close": 0.6204, "volume": 7007063.9, "close_time": 1760997599999, "quote_volume": 4386117.81682, "trades": 27425, "taker_buy_base": 3500947.2, "taker_buy_quote": 2194296.77088 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 0.6204, "high": 0.627, "low": 0.6091, "close": 0.6245, "volume": 3268932.1, "close_time": 1761001199999, "quote_volume": 2013761.25819, "trades": 19018, "taker_buy_base": 1382912.8, "taker_buy_quote": 852558.1839 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 0.6246, "high": 0.643, "low": 0.6135, "close": 0.6407, "volume": 3268376.4, "close_time": 1761004799999, "quote_volume": 2051360.56146, "trades": 15455, "taker_buy_base": 1485497.9, "taker_buy_quote": 932444.4276 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.6404, "high": 0.6706, "low": 0.6221, "close": 0.6671, "volume": 7656169.4, "close_time": 1761008399999, "quote_volume": 4981754.6624, "trades": 34958, "taker_buy_base": 4005614.4, "taker_buy_quote": 2609028.58344 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 0.6669, "high": 0.7659, "low": 0.6669, "close": 0.7316, "volume": 14592934.2, "close_time": 1761011999999, "quote_volume": 10431348.10072, "trades": 62764, "taker_buy_base": 7589118.5, "taker_buy_quote": 5416273.68325 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 0.7315, "high": 0.7431, "low": 0.6779, "close": 0.7121, "volume": 10104075.1, "close_time": 1761015599999, "quote_volume": 7101986.46785, "trades": 38244, "taker_buy_base": 4990643.1, "taker_buy_quote": 3510207.60501 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 0.7123, "high": 0.7384, "low": 0.706, "close": 0.7176, "volume": 7218812.9, "close_time": 1761019199999, "quote_volume": 5217560.39588, "trades": 26864, "taker_buy_base": 3308618.1, "taker_buy_quote": 2391773.80752 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.7176, "high": 0.722, "low": 0.685, "close": 0.6993, "volume": 8052124.6, "close_time": 1761022799999, "quote_volume": 5648961.87836, "trades": 24566, "taker_buy_base": 3921830.8, "taker_buy_quote": 2753437.01017 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 0.6994, "high": 0.7085, "low": 0.6248, "close": 0.6569, "volume": 10679044.4, "close_time": 1761026399999, "quote_volume": 7019376.78035, "trades": 35486, "taker_buy_base": 5015197.9, "taker_buy_quote": 3294193.31276 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 0.6566, "high": 0.6633, "low": 0.6317, "close": 0.6357, "volume": 5208365.3, "close_time": 1761029999999, "quote_volume": 3362360.09854, "trades": 19695, "taker_buy_base": 2266574.4, "taker_buy_quote": 1464870.0006 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 0.6356, "high": 0.648, "low": 0.6168, "close": 0.6426, "volume": 5227125.0, "close_time": 1761033599999, "quote_volume": 3307015.84429, "trades": 19871, "taker_buy_base": 2454169.0, "taker_buy_quote": 1554674.25958 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.6426, "high": 0.6426, "low": 0.5836, "close": 0.5982, "volume": 6445781.5, "close_time": 1761037199999, "quote_volume": 3895316.0001, "trades": 21921, "taker_buy_base": 3024733.4, "taker_buy_quote": 1828222.2581 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 0.5982, "high": 0.6127, "low": 0.5881, "close": 0.5946, "volume": 4526027.3, "close_time": 1761040799999, "quote_volume": 2719510.7503, "trades": 17720, "taker_buy_base": 2460329.0, "taker_buy_quote": 1479295.00492 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 0.5948, "high": 0.5951, "low": 0.5651, "close": 0.5841, "volume": 6853081.1, "close_time": 1761044399999, "quote_volume": 3966680.12498, "trades": 15061, "taker_buy_base": 3662224.0, "taker_buy_quote": 2118796.07325 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 0.5837, "high": 0.5945, "low": 0.5763, "close": 0.5912, "volume": 3779820.0, "close_time": 1761047999999, "quote_volume": 2209608.79914, "trades": 12414, "taker_buy_base": 1859754.1, "taker_buy_quote": 1088622.1354 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.5912, "high": 0.6477, "low": 0.5844, "close": 0.5857, "volume": 12070995.9, "close_time": 1761051599999, "quote_volume": 7430931.29478, "trades": 40268, "taker_buy_base": 6083112.7, "taker_buy_quote": 3745804.09284 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 0.5858, "high": 0.6023, "low": 0.5704, "close": 0.5738, "volume": 5157840.1, "close_time": 1761055199999, "quote_volume": 3024056.72982, "trades": 22757, "taker_buy_base": 2589750.6, "taker_buy_quote": 1518087.44184 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 0.5741, "high": 0.6056, "low": 0.5741, "close": 0.6041, "volume": 4523968.7, "close_time": 1761058799999, "quote_volume": 2663009.06883, "trades": 21260, "taker_buy_base": 2337422.9, "taker_buy_quote": 1376439.39844 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 0.6043, "high": 0.68, "low": 0.5962, "close": 0.6596, "volume": 9934543.9, "close_time": 1761062399999, "quote_volume": 6333496.50332, "trades": 41238, "taker_buy_base": 5272287.1, "taker_buy_quote": 3362678.01664 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.6592, "high": 0.7487, "low": 0.6413, "close": 0.6795, "volume": 17094351.1, "close_time": 1761065999999, "quote_volume": 11830426.68556, "trades": 68219, "taker_buy_base": 8659089.2, "taker_buy_quote": 5989562.85881 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 0.6793, "high": 0.73, "low": 0.6753, "close": 0.6803, "volume": 7413872.6, "close_time": 1761069599999, "quote_volume": 5157718.62786, "trades": 34247, "taker_buy_base": 3591899.9, "taker_buy_quote": 2498830.24726 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 0.6802, "high": 0.6821, "low": 0.646, "close": 0.6536, "volume": 5406617.2, "close_time": 1761073199999, "quote_volume": 3568747.80913, "trades": 34893, "taker_buy_base": 2666163.2, "taker_buy_quote": 1759861.90902 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 0.6534, "high": 0.6727, "low": 0.6353, "close": 0.6673, "volume": 3746729.2, "close_time": 1761076799999, "quote_volume": 2436076.17091, "trades": 23379, "taker_buy_base": 1776884.1, "taker_buy_quote": 1155780.51927 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.6672, "high": 0.6672, "low": 0.6321, "close": 0.6474, "volume": 2928413.2, "close_time": 1761080399999, "quote_volume": 1888837.21563, "trades": 20575, "taker_buy_base": 1514718.8, "taker_buy_quote": 977599.16151 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 0.6472, "high": 0.6477, "low": 0.6184, "close": 0.6274, "volume": 2293311.7, "close_time": 1761083999999, "quote_volume": 1440050.42308, "trades": 14376, "taker_buy_base": 1050312.2, "taker_buy_quote": 659367.34235 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 0.6272, "high": 0.6316, "low": 0.6098, "close": 0.6133, "volume": 3122702.8, "close_time": 1761087599999, "quote_volume": 1936359.17175, "trades": 14739, "taker_buy_base": 1513493.0, "taker_buy_quote": 938695.98651 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 0.6138, "high": 0.6184, "low": 0.5893, "close": 0.6004, "volume": 3381008.7, "close_time": 1761091199999, "quote_volume": 2042197.53576, "trades": 12091, "taker_buy_base": 1755059.5, "taker_buy_quote": 1060420.7173 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.6, "high": 0.6562, "low": 0.5971, "close": 0.6403, "volume": 7355531.2, "close_time": 1761094799999, "quote_volume": 4648798.13393, "trades": 30652, "taker_buy_base": 3714429.4, "taker_buy_quote": 2346859.19304 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 0.6403, "high": 0.6492, "low": 0.6133, "close": 0.6216, "volume": 2114200.9, "close_time": 1761098399999, "quote_volume": 1329148.78366, "trades": 8666, "taker_buy_base": 1061294.4, "taker_buy_quote": 666833.00526 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 0.6204, "high": 0.6257, "low": 0.6056, "close": 0.6192, "volume": 1682118.6, "close_time": 1761101999999, "quote_volume": 1033824.77678, "trades": 6616, "taker_buy_base": 854157.8, "taker_buy_quote": 525251.95222 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 0.6193, "high": 0.6267, "low": 0.6106, "close": 0.6183, "volume": 989607.3, "close_time": 1761105599999, "quote_volume": 611359.34207, "trades": 4811, "taker_buy_base": 519570.9, "taker_buy_quote": 320962.10812 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.6179, "high": 0.6438, "low": 0.6095, "close": 0.6341, "volume": 2122205.3, "close_time": 1761109199999, "quote_volume": 1327061.29511, "trades": 7759, "taker_buy_base": 1012573.7, "taker_buy_quote": 633820.66676 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 0.6342, "high": 0.637, "low": 0.6142, "close": 0.6212, "volume": 1459885.0, "close_time": 1761112799999, "quote_volume": 908870.24188, "trades": 6004, "taker_buy_base": 687960.4, "taker_buy_quote": 428262.84571 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 0.621, "high": 0.6462, "low": 0.6175, "close": 0.6236, "volume": 2031511.5, "close_time": 1761116399999, "quote_volume": 1284808.62348, "trades": 7844, "taker_buy_base": 850262.1, "taker_buy_quote": 538041.55355 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 0.6233, "high": 0.6289, "low": 0.6117, "close": 0.6276, "volume": 1415694.8, "close_time": 1761119999999, "quote_volume": 878494.5163, "trades": 5254, "taker_buy_base": 681002.1, "taker_buy_quote": 422761.04871 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.6277, "high": 0.6277, "low": 0.6022, "close": 0.6201, "volume": 1791607.8, "close_time": 1761123599999, "quote_volume": 1103388.70396, "trades": 7413, "taker_buy_base": 844749.2, "taker_buy_quote": 520390.8868 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 0.6198, "high": 0.6362, "low": 0.612, "close": 0.6149, "volume": 2019671.9, "close_time": 1761127199999, "quote_volume": 1262268.79343, "trades": 8093, "taker_buy_base": 996246.2, "taker_buy_quote": 622520.03949 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 0.6148, "high": 0.6833, "low": 0.6118, "close": 0.6492, "volume": 4763304.3, "close_time": 1761130799999, "quote_volume": 3063083.16426, "trades": 18549, "taker_buy_base": 2278673.6, "taker_buy_quote": 1465606.79054 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 0.649, "high": 0.68, "low": 0.6318, "close": 0.6437, "volume": 5420004.0, "close_time": 1761134399999, "quote_volume": 3555583.88344, "trades": 22113, "taker_buy_base": 2686734.2, "taker_buy_quote": 1762898.88333 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.6439, "high": 0.6474, "low": 0.6274, "close": 0.6451, "volume": 2056198.2, "close_time": 1761137999999, "quote_volume": 1313647.23638, "trades": 9579, "taker_buy_base": 1092676.9, "taker_buy_quote": 698248.41458 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 0.6447, "high": 0.6945, "low": 0.6436, "close": 0.6753, "volume": 6018331.6, "close_time": 1761141599999, "quote_volume": 4058979.83596, "trades": 25073, "taker_buy_base": 2968892.6, "taker_buy_quote": 2002976.07501 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 0.6744, "high": 0.7123, "low": 0.669, "close": 0.6948, "volume": 7876738.5, "close_time": 1761145199999, "quote_volume": 5450818.84254, "trades": 28126, "taker_buy_base": 4043163.6, "taker_buy_quote": 2797326.19584 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 0.6941, "high": 0.722, "low": 0.6713, "close": 0.6898, "volume": 5111058.1, "close_time": 1761148799999, "quote_volume": 3528842.77209, "trades": 17569, "taker_buy_base": 2540388.1, "taker_buy_quote": 1757911.68186 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.6889, "high": 0.6889, "low": 0.6422, "close": 0.6501, "volume": 6529256.7, "close_time": 1761152399999, "quote_volume": 4295258.35877, "trades": 29827, "taker_buy_base": 3028570.8, "taker_buy_quote": 1992340.47205 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 0.6507, "high": 0.6547, "low": 0.6376, "close": 0.6467, "volume": 3956809.2, "close_time": 1761155999999, "quote_volume": 2554546.55705, "trades": 18450, "taker_buy_base": 1877402.8, "taker_buy_quote": 1212631.98247 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 0.6466, "high": 0.6643, "low": 0.6427, "close": 0.6466, "volume": 2297074.7, "close_time": 1761159599999, "quote_volume": 1496836.48039, "trades": 10118, "taker_buy_base": 1174053.4, "taker_buy_quote": 764688.8287 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 0.6466, "high": 0.6517, "low": 0.6291, "close": 0.6331, "volume": 1702880.9, "close_time": 1761163199999, "quote_volume": 1090543.05228, "trades": 8357, "taker_buy_base": 819831.3, "taker_buy_quote": 525006.76013 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.6328, "high": 0.6348, "low": 0.6132, "close": 0.6137, "volume": 1565425.2, "close_time": 1761166799999, "quote_volume": 975153.53879, "trades": 8697, "taker_buy_base": 666899.1, "taker_buy_quote": 415363.2031 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 0.6133, "high": 0.6311, "low": 0.5981, "close": 0.629, "volume": 3228117.1, "close_time": 1761170399999, "quote_volume": 1978878.22257, "trades": 11712, "taker_buy_base": 1819207.5, "taker_buy_quote": 1115825.54834 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 0.6286, "high": 0.6488, "low": 0.6227, "close": 0.6344, "volume": 2880056.7, "close_time": 1761173999999, "quote_volume": 1838748.27641, "trades": 17376, "taker_buy_base": 1380707.7, "taker_buy_quote": 881945.51798 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 0.6346, "high": 0.6529, "low": 0.631, "close": 0.6518, "volume": 1835803.6, "close_time": 1761177599999, "quote_volume": 1177413.07627, "trades": 9029, "taker_buy_base": 821183.3, "taker_buy_quote": 526836.54941 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.6518, "high": 0.6597, "low": 0.6305, "close": 0.6345, "volume": 3310063.0, "close_time": 1761181199999, "quote_volume": 2132519.52671, "trades": 22191, "taker_buy_base": 1617232.6, "taker_buy_quote": 1041270.5318 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 0.6345, "high": 0.6535, "low": 0.6306, "close": 0.6489, "volume": 2387318.3, "close_time": 1761184799999, "quote_volume": 1537139.86355, "trades": 13431, "taker_buy_base": 1217416.7, "taker_buy_quote": 783976.03874 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 0.6491, "high": 0.6539, "low": 0.635, "close": 0.6386, "volume": 1225443.5, "close_time": 1761188399999, "quote_volume": 788771.25783, "trades": 7003, "taker_buy_base": 616817.1, "taker_buy_quote": 396589.05743 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 0.6391, "high": 0.6477, "low": 0.6331, "close": 0.634, "volume": 788852.1, "close_time": 1761191999999, "quote_volume": 504854.3131, "trades": 5731, "taker_buy_base": 368751.0, "taker_buy_quote": 236007.62942 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.6335, "high": 0.6425, "low": 0.6181, "close": 0.6392, "volume": 2273244.7, "close_time": 1761195599999, "quote_volume": 1428865.99839, "trades": 9869, "taker_buy_base": 1021668.6, "taker_buy_quote": 641611.73483 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 0.639, "high": 0.6434, "low": 0.6264, "close": 0.6312, "volume": 1180882.3, "close_time": 1761199199999, "quote_volume": 748911.18012, "trades": 5342, "taker_buy_base": 544074.9, "taker_buy_quote": 344790.60464 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 0.6314, "high": 0.6761, "low": 0.6309, "close": 0.669, "volume": 2866375.0, "close_time": 1761202799999, "quote_volume": 1883014.60077, "trades": 12091, "taker_buy_base": 1358709.7, "taker_buy_quote": 891943.83273 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 0.6688, "high": 0.6755, "low": 0.6514, "close": 0.6555, "volume": 2748691.6, "close_time": 1761206399999, "quote_volume": 1819632.80242, "trades": 10070, "taker_buy_base": 1283643.9, "taker_buy_quote": 849420.9811 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.6554, "high": 0.6646, "low": 0.6451, "close": 0.6603, "volume": 1723434.1, "close_time": 1761209999999, "quote_volume": 1128449.26709, "trades": 7300, "taker_buy_base": 810663.8, "taker_buy_quote": 531332.57609 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 0.6604, "high": 0.6723, "low": 0.6543, "close": 0.6622, "volume": 1695078.4, "close_time": 1761213599999, "quote_volume": 1125592.00299, "trades": 8740, "taker_buy_base": 764632.7, "taker_buy_quote": 507785.75993 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 0.6624, "high": 0.68, "low": 0.6573, "close": 0.6733, "volume": 2581752.5, "close_time": 1761217199999, "quote_volume": 1729381.62333, "trades": 11017, "taker_buy_base": 1264344.0, "taker_buy_quote": 846824.25283 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 0.6732, "high": 0.6774, "low": 0.6544, "close": 0.6638, "volume": 1902011.6, "close_time": 1761220799999, "quote_volume": 1260936.60025, "trades": 8614, "taker_buy_base": 899991.5, "taker_buy_quote": 596293.85645 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.6632, "high": 0.6926, "low": 0.6529, "close": 0.686, "volume": 4899926.9, "close_time": 1761224399999, "quote_volume": 3321873.11329, "trades": 16477, "taker_buy_base": 2280824.5, "taker_buy_quote": 1544425.26284 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 0.6861, "high": 0.6865, "low": 0.6621, "close": 0.6701, "volume": 2342022.9, "close_time": 1761227999999, "quote_volume": 1573626.43123, "trades": 9062, "taker_buy_base": 1123260.7, "taker_buy_quote": 755067.40947 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 0.6703, "high": 0.6837, "low": 0.6552, "close": 0.6776, "volume": 2188202.0, "close_time": 1761231599999, "quote_volume": 1468827.35715, "trades": 11115, "taker_buy_base": 979295.1, "taker_buy_quote": 657650.39351 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 0.6778, "high": 0.68, "low": 0.6559, "close": 0.6622, "volume": 2467358.9, "close_time": 1761235199999, "quote_volume": 1642197.59156, "trades": 12252, "taker_buy_base": 1194725.2, "taker_buy_quote": 795684.19691 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.662, "high": 0.662, "low": 0.639, "close": 0.6437, "volume": 3481709.9, "close_time": 1761238799999, "quote_volume": 2256242.60234, "trades": 15354, "taker_buy_base": 1683864.0, "taker_buy_quote": 1091458.89986 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 0.6436, "high": 0.6602, "low": 0.6404, "close": 0.6546, "volume": 2587177.4, "close_time": 1761242399999, "quote_volume": 1686476.50955, "trades": 12542, "taker_buy_base": 1351294.8, "taker_buy_quote": 880550.76398 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 0.6543, "high": 0.6556, "low": 0.645, "close": 0.6493, "volume": 962847.4, "close_time": 1761245999999, "quote_volume": 625002.01973, "trades": 5231, "taker_buy_base": 427792.1, "taker_buy_quote": 277713.73496 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 0.6493, "high": 0.6558, "low": 0.6444, "close": 0.652, "volume": 908035.6, "close_time": 1761249599999, "quote_volume": 589792.65594, "trades": 6049, "taker_buy_base": 480667.8, "taker_buy_quote": 312085.27057 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.6519, "high": 0.6705, "low": 0.6472, "close": 0.6576, "volume": 1505948.2, "close_time": 1761253199999, "quote_volume": 994540.86599, "trades": 8473, "taker_buy_base": 713782.3, "taker_buy_quote": 471515.4931 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 0.6577, "high": 0.6626, "low": 0.6485, "close": 0.6553, "volume": 722056.7, "close_time": 1761256799999, "quote_volume": 473003.72315, "trades": 4809, "taker_buy_base": 356099.3, "taker_buy_quote": 233141.04418 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 0.6556, "high": 0.6588, "low": 0.6487, "close": 0.6519, "volume": 1071204.2, "close_time": 1761260399999, "quote_volume": 700896.33611, "trades": 8567, "taker_buy_base": 484233.7, "taker_buy_quote": 316842.79036 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 0.6518, "high": 0.675, "low": 0.6517, "close": 0.6743, "volume": 1203658.1, "close_time": 1761263999999, "quote_volume": 801680.80302, "trades": 8693, "taker_buy_base": 554163.4, "taker_buy_quote": 369289.33185 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.6741, "high": 0.68, "low": 0.6608, "close": 0.667, "volume": 2024133.6, "close_time": 1761267599999, "quote_volume": 1361135.54611, "trades": 14703, "taker_buy_base": 962538.5, "taker_buy_quote": 647399.37339 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 0.667, "high": 0.6759, "low": 0.66, "close": 0.6672, "volume": 1160293.3, "close_time": 1761271199999, "quote_volume": 775896.66402, "trades": 9470, "taker_buy_base": 657773.8, "taker_buy_quote": 440156.91178 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 0.6674, "high": 0.6999, "low": 0.6669, "close": 0.6956, "volume": 2272565.2, "close_time": 1761274799999, "quote_volume": 1554362.12182, "trades": 13718, "taker_buy_base": 1227939.0, "taker_buy_quote": 840148.84455 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 0.6956, "high": 0.7356, "low": 0.69, "close": 0.7308, "volume": 3922797.7, "close_time": 1761278399999, "quote_volume": 2793661.95467, "trades": 20448, "taker_buy_base": 1965439.1, "taker_buy_quote": 1401155.87357 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.7309, "high": 0.7595, "low": 0.7249, "close": 0.7492, "volume": 4722333.1, "close_time": 1761281999999, "quote_volume": 3496612.03691, "trades": 24034, "taker_buy_base": 2136125.5, "taker_buy_quote": 1581630.10866 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 0.749, "high": 0.7556, "low": 0.7325, "close": 0.7412, "volume": 2487582.0, "close_time": 1761285599999, "quote_volume": 1848847.69735, "trades": 12932, "taker_buy_base": 1133563.4, "taker_buy_quote": 842197.82897 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 0.7414, "high": 0.8191, "low": 0.7364, "close": 0.8011, "volume": 6341974.3, "close_time": 1761289199999, "quote_volume": 4921040.72037, "trades": 27639, "taker_buy_base": 3259665.3, "taker_buy_quote": 2528155.16636 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 0.8014, "high": 0.812, "low": 0.7684, "close": 0.7828, "volume": 4576682.0, "close_time": 1761292799999, "quote_volume": 3591278.26289, "trades": 21131, "taker_buy_base": 2165493.7, "taker_buy_quote": 1698237.88766 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.7824, "high": 0.7876, "low": 0.7559, "close": 0.759, "volume": 2816951.1, "close_time": 1761296399999, "quote_volume": 2179907.33445, "trades": 13516, "taker_buy_base": 1343832.6, "taker_buy_quote": 1040469.61205 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 0.759, "high": 0.78, "low": 0.748, "close": 0.7764, "volume": 3442998.6, "close_time": 1761299999999, "quote_volume": 2627376.27882, "trades": 14272, "taker_buy_base": 1726913.0, "taker_buy_quote": 1319050.96467 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 0.776, "high": 0.8114, "low": 0.7723, "close": 0.8001, "volume": 4515539.3, "close_time": 1761303599999, "quote_volume": 3602345.47424, "trades": 20946, "taker_buy_base": 2331660.4, "taker_buy_quote": 1860666.83688 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 0.7998, "high": 0.8018, "low": 0.7737, "close": 0.7789, "volume": 2720818.8, "close_time": 1761307199999, "quote_volume": 2133526.58507, "trades": 12673, "taker_buy_base": 1278614.1, "taker_buy_quote": 1002757.86343 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.7788, "high": 0.7916, "low": 0.7646, "close": 0.7818, "volume": 3252386.8, "close_time": 1761310799999, "quote_volume": 2534001.48053, "trades": 15117, "taker_buy_base": 1641976.8, "taker_buy_quote": 1279430.686 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 0.7818, "high": 0.812, "low": 0.7768, "close": 0.7926, "volume": 3652400.6, "close_time": 1761314399999, "quote_volume": 2897342.82876, "trades": 16494, "taker_buy_base": 1846131.5, "taker_buy_quote": 1466668.80174 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 0.7925, "high": 1.0099, "low": 0.7879, "close": 0.8494, "volume": 13433123.2, "close_time": 1761317999999, "quote_volume": 11458972.87838, "trades": 61316, "taker_buy_base": 7163086.7, "taker_buy_quote": 6127700.03874 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 0.8498, "high": 0.8548, "low": 0.8038, "close": 0.8125, "volume": 5011464.5, "close_time": 1761321599999, "quote_volume": 4140370.27986, "trades": 28388, "taker_buy_base": 2437024.7, "taker_buy_quote": 2015828.60832 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.8124, "high": 0.8357, "low": 0.7973, "close": 0.8353, "volume": 4142692.9, "close_time": 1761325199999, "quote_volume": 3394518.78017, "trades": 22942, "taker_buy_base": 2138000.8, "taker_buy_quote": 1752983.42617 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 0.8354, "high": 0.8797, "low": 0.8287, "close": 0.8619, "volume": 5589122.1, "close_time": 1761328799999, "quote_volume": 4799800.903, "trades": 31732, "taker_buy_base": 2691803.6, "taker_buy_quote": 2312785.33613 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 0.8618, "high": 0.866, "low": 0.8353, "close": 0.8412, "volume": 3262322.5, "close_time": 1761332399999, "quote_volume": 2765603.97331, "trades": 19027, "taker_buy_base": 1646957.7, "taker_buy_quote": 1396588.14914 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 0.8412, "high": 0.8517, "low": 0.8167, "close": 0.8215, "volume": 2324116.7, "close_time": 1761335999999, "quote_volume": 1933331.71, "trades": 16660, "taker_buy_base": 1147819.0, "taker_buy_quote": 955662.03713 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.8214, "high": 0.8282, "low": 0.8079, "close": 0.8104, "volume": 2111350.1, "close_time": 1761339599999, "quote_volume": 1724220.12208, "trades": 13139, "taker_buy_base": 1059497.5, "taker_buy_quote": 865641.70385 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 0.8104, "high": 0.8162, "low": 0.7987, "close": 0.8015, "volume": 1798271.3, "close_time": 1761343199999, "quote_volume": 1451092.65608, "trades": 9944, "taker_buy_base": 882326.2, "taker_buy_quote": 712481.09133 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 0.8016, "high": 0.8045, "low": 0.7517, "close": 0.7814, "volume": 5757413.4, "close_time": 1761346799999, "quote_volume": 4471085.79464, "trades": 24091, "taker_buy_base": 3127731.6, "taker_buy_quote": 2428632.45112 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 0.7814, "high": 0.7949, "low": 0.7753, "close": 0.7883, "volume": 2556215.9, "close_time": 1761350399999, "quote_volume": 2007779.84756, "trades": 12291, "taker_buy_base": 1239942.8, "taker_buy_quote": 973794.86842 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.7888, "high": 0.82, "low": 0.7788, "close": 0.8163, "volume": 4353974.1, "close_time": 1761353999999, "quote_volume": 3512255.56919, "trades": 25610, "taker_buy_base": 2087061.1, "taker_buy_quote": 1683330.14152 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 0.8164, "high": 0.8209, "low": 0.7913, "close": 0.8036, "volume": 1945142.3, "close_time": 1761357599999, "quote_volume": 1558771.26738, "trades": 11225, "taker_buy_base": 985405.5, "taker_buy_quote": 789702.65133 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 0.8036, "high": 0.804, "low": 0.764, "close": 0.775, "volume": 3556726.1, "close_time": 1761361199999, "quote_volume": 2770808.53956, "trades": 13812, "taker_buy_base": 1680346.2, "taker_buy_quote": 1309149.31971 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 0.7749, "high": 0.7774, "low": 0.7484, "close": 0.7531, "volume": 3203133.2, "close_time": 1761364799999, "quote_volume": 2424990.63864, "trades": 13716, "taker_buy_base": 1387519.7, "taker_buy_quote": 1051488.91434 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.7532, "high": 0.7734, "low": 0.7504, "close": 0.7625, "volume": 1772871.2, "close_time": 1761368399999, "quote_volume": 1355961.88863, "trades": 9059, "taker_buy_base": 936252.3, "taker_buy_quote": 715721.15137 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 0.7628, "high": 0.7984, "low": 0.7623, "close": 0.7905, "volume": 2194476.5, "close_time": 1761371999999, "quote_volume": 1714580.49057, "trades": 12844, "taker_buy_base": 1003657.6, "taker_buy_quote": 783133.94069 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 0.7902, "high": 0.7911, "low": 0.7675, "close": 0.7695, "volume": 1671178.9, "close_time": 1761375599999, "quote_volume": 1300490.04451, "trades": 9044, "taker_buy_base": 905737.2, "taker_buy_quote": 705111.85409 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 0.7694, "high": 0.7851, "low": 0.7689, "close": 0.7703, "volume": 1302488.6, "close_time": 1761379199999, "quote_volume": 1010893.10929, "trades": 7839, "taker_buy_base": 656701.0, "taker_buy_quote": 509899.6171 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.7701, "high": 0.7701, "low": 0.7577, "close": 0.7669, "volume": 1333986.9, "close_time": 1761382799999, "quote_volume": 1020282.8403, "trades": 7606, "taker_buy_base": 668456.3, "taker_buy_quote": 511220.62336 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 0.7667, "high": 0.7677, "low": 0.75, "close": 0.7534, "volume": 1243619.9, "close_time": 1761386399999, "quote_volume": 943608.25776, "trades": 7217, "taker_buy_base": 569366.1, "taker_buy_quote": 432277.20575 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 0.7537, "high": 0.7708, "low": 0.7516, "close": 0.7547, "volume": 2147046.3, "close_time": 1761389999999, "quote_volume": 1636034.01465, "trades": 11562, "taker_buy_base": 1133077.6, "taker_buy_quote": 863669.2535 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 0.7542, "high": 0.7638, "low": 0.7522, "close": 0.7611, "volume": 1148225.2, "close_time": 1761393599999, "quote_volume": 869224.99184, "trades": 6097, "taker_buy_base": 466358.5, "taker_buy_quote": 353184.77784 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.7609, "high": 0.7609, "low": 0.7292, "close": 0.7359, "volume": 2134997.7, "close_time": 1761397199999, "quote_volume": 1590301.04918, "trades": 10335, "taker_buy_base": 1004723.5, "taker_buy_quote": 749179.75754 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 0.7361, "high": 0.7443, "low": 0.718, "close": 0.72, "volume": 2325025.9, "close_time": 1761400799999, "quote_volume": 1702926.49829, "trades": 10141, "taker_buy_base": 1067638.3, "taker_buy_quote": 783466.07666 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 0.72, "high": 0.7342, "low": 0.7175, "close": 0.7224, "volume": 2516263.0, "close_time": 1761404399999, "quote_volume": 1824940.03669, "trades": 9391, "taker_buy_base": 1265277.6, "taker_buy_quote": 917936.48931 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 0.7225, "high": 0.7639, "low": 0.7191, "close": 0.7575, "volume": 3406832.2, "close_time": 1761407999999, "quote_volume": 2540902.40965, "trades": 17408, "taker_buy_base": 1852721.1, "taker_buy_quote": 1380362.97321 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.7574, "high": 0.7574, "low": 0.7322, "close": 0.7406, "volume": 1457620.1, "close_time": 1761411599999, "quote_volume": 1084048.73204, "trades": 10445, "taker_buy_base": 744051.0, "taker_buy_quote": 553539.18668 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 0.7406, "high": 0.7534, "low": 0.7365, "close": 0.7521, "volume": 802481.3, "close_time": 1761415199999, "quote_volume": 597501.77123, "trades": 6052, "taker_buy_base": 456251.2, "taker_buy_quote": 339982.67774 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 0.7519, "high": 0.7572, "low": 0.7382, "close": 0.7446, "volume": 835351.1, "close_time": 1761418799999, "quote_volume": 623553.58591, "trades": 6530, "taker_buy_base": 457751.3, "taker_buy_quote": 341775.53325 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 0.7446, "high": 0.7554, "low": 0.7401, "close": 0.7436, "volume": 959534.8, "close_time": 1761422399999, "quote_volume": 717626.95903, "trades": 9395, "taker_buy_base": 460575.5, "taker_buy_quote": 344739.44685 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.7435, "high": 0.7488, "low": 0.7368, "close": 0.7431, "volume": 753013.8, "close_time": 1761425999999, "quote_volume": 558251.04372, "trades": 7152, "taker_buy_base": 346573.7, "taker_buy_quote": 257067.29029 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 0.7445, "high": 0.7757, "low": 0.7355, "close": 0.7581, "volume": 1303263.9, "close_time": 1761429599999, "quote_volume": 985530.20497, "trades": 9047, "taker_buy_base": 637331.4, "taker_buy_quote": 482482.65717 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 0.7579, "high": 0.7999, "low": 0.7572, "close": 0.7668, "volume": 2594026.2, "close_time": 1761433199999, "quote_volume": 2026396.29323, "trades": 19864, "taker_buy_base": 1203911.3, "taker_buy_quote": 941095.63011 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 0.7669, "high": 0.7691, "low": 0.748, "close": 0.7522, "volume": 1123334.7, "close_time": 1761436799999, "quote_volume": 853171.90715, "trades": 9778, "taker_buy_base": 524760.7, "taker_buy_quote": 398866.71171 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.7523, "high": 0.7775, "low": 0.7471, "close": 0.7699, "volume": 2502567.5, "close_time": 1761440399999, "quote_volume": 1915299.9391, "trades": 18919, "taker_buy_base": 1240318.4, "taker_buy_quote": 949144.85018 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 0.7698, "high": 0.7956, "low": 0.7681, "close": 0.7789, "volume": 2712669.6, "close_time": 1761443999999, "quote_volume": 2128174.19112, "trades": 17565, "taker_buy_base": 1215696.5, "taker_buy_quote": 954050.18518 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 0.779, "high": 0.7863, "low": 0.764, "close": 0.7745, "volume": 1605128.9, "close_time": 1761447599999, "quote_volume": 1246367.05599, "trades": 9814, "taker_buy_base": 701876.1, "taker_buy_quote": 545353.95882 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 0.7748, "high": 0.835, "low": 0.7728, "close": 0.8291, "volume": 3715325.0, "close_time": 1761451199999, "quote_volume": 3017426.88074, "trades": 19606, "taker_buy_base": 1994025.8, "taker_buy_quote": 1623747.57006 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.8285, "high": 0.847, "low": 0.8101, "close": 0.8255, "volume": 3459893.1, "close_time": 1761454799999, "quote_volume": 2864609.63976, "trades": 19294, "taker_buy_base": 1666451.4, "taker_buy_quote": 1382318.35942 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 0.8257, "high": 0.8307, "low": 0.8089, "close": 0.8135, "volume": 2069007.6, "close_time": 1761458399999, "quote_volume": 1692585.48678, "trades": 12878, "taker_buy_base": 996795.1, "taker_buy_quote": 815819.94612 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 0.8137, "high": 0.8148, "low": 0.7894, "close": 0.7942, "volume": 2424034.0, "close_time": 1761461999999, "quote_volume": 1937181.71331, "trades": 12974, "taker_buy_base": 1097261.2, "taker_buy_quote": 878118.96936 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 0.7942, "high": 0.8271, "low": 0.7892, "close": 0.8112, "volume": 2023880.6, "close_time": 1761465599999, "quote_volume": 1631542.1887, "trades": 9811, "taker_buy_base": 1042339.4, "taker_buy_quote": 839292.7218 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.8108, "high": 0.8142, "low": 0.7898, "close": 0.7935, "volume": 1722608.1, "close_time": 1761469199999, "quote_volume": 1382322.01595, "trades": 9125, "taker_buy_base": 761668.3, "taker_buy_quote": 611007.92456 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 0.7935, "high": 0.7994, "low": 0.7792, "close": 0.7852, "volume": 1609155.1, "close_time": 1761472799999, "quote_volume": 1269798.64936, "trades": 8968, "taker_buy_base": 850453.7, "taker_buy_quote": 671297.81301 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 0.7857, "high": 0.7898, "low": 0.7786, "close": 0.7861, "volume": 912521.8, "close_time": 1761476399999, "quote_volume": 714946.03955, "trades": 6025, "taker_buy_base": 431351.1, "taker_buy_quote": 338126.93185 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 0.7858, "high": 0.7943, "low": 0.7797, "close": 0.7813, "volume": 1473582.8, "close_time": 1761479999999, "quote_volume": 1158465.03686, "trades": 8759, "taker_buy_base": 749812.0, "taker_buy_quote": 589485.8407 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.7812, "high": 0.7868, "low": 0.7715, "close": 0.7728, "volume": 1491090.8, "close_time": 1761483599999, "quote_volume": 1160497.88305, "trades": 8207, "taker_buy_base": 760456.5, "taker_buy_quote": 591873.95952 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 0.7728, "high": 0.7969, "low": 0.7691, "close": 0.7963, "volume": 1920352.2, "close_time": 1761487199999, "quote_volume": 1503402.34436, "trades": 8707, "taker_buy_base": 1051131.1, "taker_buy_quote": 823212.09961 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 0.7964, "high": 0.8193, "low": 0.7888, "close": 0.8027, "volume": 3445814.4, "close_time": 1761490799999, "quote_volume": 2769416.24051, "trades": 18510, "taker_buy_base": 1631746.3, "taker_buy_quote": 1312798.15128 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 0.8027, "high": 0.8162, "low": 0.7953, "close": 0.8043, "volume": 1661910.9, "close_time": 1761494399999, "quote_volume": 1339755.53254, "trades": 11065, "taker_buy_base": 831732.9, "taker_buy_quote": 670773.62747 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.8042, "high": 0.8042, "low": 0.7847, "close": 0.7895, "volume": 1433986.4, "close_time": 1761497999999, "quote_volume": 1135787.54779, "trades": 9438, "taker_buy_base": 661936.7, "taker_buy_quote": 524227.76945 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 0.7895, "high": 0.7964, "low": 0.7802, "close": 0.7847, "volume": 813101.9, "close_time": 1761501599999, "quote_volume": 640715.74689, "trades": 6645, "taker_buy_base": 380096.8, "taker_buy_quote": 299693.79018 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 0.7847, "high": 0.7934, "low": 0.7821, "close": 0.7876, "volume": 767385.7, "close_time": 1761505199999, "quote_volume": 604564.01508, "trades": 5914, "taker_buy_base": 407209.6, "taker_buy_quote": 321006.0047 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 0.7878, "high": 0.7879, "low": 0.7783, "close": 0.7799, "volume": 1124198.1, "close_time": 1761508799999, "quote_volume": 878516.9078, "trades": 6163, "taker_buy_base": 551545.6, "taker_buy_quote": 430953.27419 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.7797, "high": 0.7807, "low": 0.773, "close": 0.7768, "volume": 688353.5, "close_time": 1761512399999, "quote_volume": 534389.72484, "trades": 4580, "taker_buy_base": 357756.6, "taker_buy_quote": 277721.73347 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 0.7771, "high": 0.7908, "low": 0.7771, "close": 0.7857, "volume": 976869.5, "close_time": 1761515999999, "quote_volume": 765443.37041, "trades": 4428, "taker_buy_base": 431497.1, "taker_buy_quote": 337704.31318 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 0.7858, "high": 0.7976, "low": 0.778, "close": 0.785, "volume": 1324931.9, "close_time": 1761519599999, "quote_volume": 1043314.56276, "trades": 9139, "taker_buy_base": 594954.9, "taker_buy_quote": 468804.60619 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 0.7849, "high": 0.8038, "low": 0.7822, "close": 0.7969, "volume": 1641858.3, "close_time": 1761523199999, "quote_volume": 1303823.50665, "trades": 8212, "taker_buy_base": 879647.7, "taker_buy_quote": 698349.75158 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.7964, "high": 0.8199, "low": 0.7878, "close": 0.7924, "volume": 3760953.1, "close_time": 1761526799999, "quote_volume": 3023820.06775, "trades": 27802, "taker_buy_base": 1848731.4, "taker_buy_quote": 1486939.27695 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 0.7925, "high": 0.8148, "low": 0.7871, "close": 0.8, "volume": 1922128.5, "close_time": 1761530399999, "quote_volume": 1545435.98174, "trades": 13599, "taker_buy_base": 827148.5, "taker_buy_quote": 664200.11498 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 0.7999, "high": 0.8107, "low": 0.7921, "close": 0.7957, "volume": 1326941.8, "close_time": 1761533999999, "quote_volume": 1061144.11933, "trades": 9852, "taker_buy_base": 736417.8, "taker_buy_quote": 589083.20916 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 0.7956, "high": 0.7962, "low": 0.7795, "close": 0.7832, "volume": 1298926.3, "close_time": 1761537599999, "quote_volume": 1021734.79891, "trades": 9891, "taker_buy_base": 611191.7, "taker_buy_quote": 480580.25308 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.7832, "high": 0.789, "low": 0.772, "close": 0.7878, "volume": 1430988.9, "close_time": 1761541199999, "quote_volume": 1113979.6391, "trades": 11002, "taker_buy_base": 655870.1, "taker_buy_quote": 510868.34397 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 0.7884, "high": 0.7898, "low": 0.7751, "close": 0.778, "volume": 1376532.2, "close_time": 1761544799999, "quote_volume": 1078491.13915, "trades": 8135, "taker_buy_base": 692259.6, "taker_buy_quote": 542228.59803 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 0.778, "high": 0.7789, "low": 0.7515, "close": 0.7565, "volume": 3184147.7, "close_time": 1761548399999, "quote_volume": 2419715.98327, "trades": 17581, "taker_buy_base": 1443799.9, "taker_buy_quote": 1097075.49499 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 0.7563, "high": 0.7615, "low": 0.7391, "close": 0.7537, "volume": 1961238.9, "close_time": 1761551999999, "quote_volume": 1474043.53586, "trades": 12117, "taker_buy_base": 915138.3, "taker_buy_quote": 688662.78688 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.7534, "high": 0.7551, "low": 0.7409, "close": 0.7429, "volume": 1740716.0, "close_time": 1761555599999, "quote_volume": 1300812.55726, "trades": 10173, "taker_buy_base": 880802.0, "taker_buy_quote": 658447.72538 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 0.7429, "high": 0.7449, "low": 0.7315, "close": 0.7369, "volume": 1343450.1, "close_time": 1761559199999, "quote_volume": 991669.82221, "trades": 9908, "taker_buy_base": 619810.1, "taker_buy_quote": 457646.45455 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 0.737, "high": 0.739, "low": 0.7301, "close": 0.7382, "volume": 1878478.0, "close_time": 1761562799999, "quote_volume": 1380716.74097, "trades": 8257, "taker_buy_base": 873177.4, "taker_buy_quote": 641688.52835 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 0.7382, "high": 0.7439, "low": 0.7352, "close": 0.7368, "volume": 1100038.8, "close_time": 1761566399999, "quote_volume": 814387.14446, "trades": 6270, "taker_buy_base": 684582.4, "taker_buy_quote": 506887.74162 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.7368, "high": 0.7476, "low": 0.7354, "close": 0.741, "volume": 983087.3, "close_time": 1761569999999, "quote_volume": 728083.86586, "trades": 6882, "taker_buy_base": 564547.1, "taker_buy_quote": 418187.16275 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 0.741, "high": 0.7496, "low": 0.7325, "close": 0.7362, "volume": 741215.1, "close_time": 1761573599999, "quote_volume": 548524.18318, "trades": 6756, "taker_buy_base": 334716.7, "taker_buy_quote": 247673.17199 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 0.7363, "high": 0.7373, "low": 0.7205, "close": 0.728, "volume": 1510840.3, "close_time": 1761577199999, "quote_volume": 1098405.00818, "trades": 11330, "taker_buy_base": 568489.1, "taker_buy_quote": 413671.60817 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 0.728, "high": 0.734, "low": 0.7142, "close": 0.7197, "volume": 1082874.6, "close_time": 1761580799999, "quote_volume": 783729.13571, "trades": 8906, "taker_buy_base": 416339.7, "taker_buy_quote": 301226.78276 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.7196, "high": 0.7269, "low": 0.7141, "close": 0.7175, "volume": 1130692.0, "close_time": 1761584399999, "quote_volume": 814273.71254, "trades": 9489, "taker_buy_base": 561684.7, "taker_buy_quote": 404615.05914 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 0.7176, "high": 0.7187, "low": 0.7057, "close": 0.7144, "volume": 1345244.1, "close_time": 1761587999999, "quote_volume": 958109.80577, "trades": 8428, "taker_buy_base": 571432.7, "taker_buy_quote": 407128.46488 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 0.7143, "high": 0.7187, "low": 0.7092, "close": 0.7127, "volume": 974220.1, "close_time": 1761591599999, "quote_volume": 695571.06136, "trades": 6701, "taker_buy_base": 578031.7, "taker_buy_quote": 412813.87015 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 0.7126, "high": 0.719, "low": 0.7082, "close": 0.7096, "volume": 753307.8, "close_time": 1761595199999, "quote_volume": 537617.73871, "trades": 5010, "taker_buy_base": 446908.4, "taker_buy_quote": 319099.902 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.7096, "high": 0.7098, "low": 0.6948, "close": 0.6991, "volume": 1064920.5, "close_time": 1761598799999, "quote_volume": 745703.45406, "trades": 6639, "taker_buy_base": 447164.8, "taker_buy_quote": 313238.14751 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 0.6992, "high": 0.7107, "low": 0.6936, "close": 0.7061, "volume": 1263086.0, "close_time": 1761602399999, "quote_volume": 886057.53981, "trades": 5671, "taker_buy_base": 745110.6, "taker_buy_quote": 522763.36179 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 0.706, "high": 0.7104, "low": 0.6907, "close": 0.6961, "volume": 1124705.8, "close_time": 1761605999999, "quote_volume": 787271.83517, "trades": 5125, "taker_buy_base": 555195.9, "taker_buy_quote": 388814.49837 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 0.6962, "high": 0.6979, "low": 0.6864, "close": 0.6946, "volume": 985387.4, "close_time": 1761609599999, "quote_volume": 681746.37409, "trades": 6164, "taker_buy_base": 420579.0, "taker_buy_quote": 290999.30659 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.6946, "high": 0.7196, "low": 0.6805, "close": 0.6999, "volume": 3739026.1, "close_time": 1761613199999, "quote_volume": 2638165.83912, "trades": 16636, "taker_buy_base": 1981196.8, "taker_buy_quote": 1399479.03002 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 0.7, "high": 0.7037, "low": 0.6878, "close": 0.6932, "volume": 1668499.8, "close_time": 1761616799999, "quote_volume": 1162516.73919, "trades": 9179, "taker_buy_base": 845870.9, "taker_buy_quote": 589617.39138 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 0.6933, "high": 0.6939, "low": 0.668, "close": 0.6731, "volume": 2233637.0, "close_time": 1761620399999, "quote_volume": 1518042.86175, "trades": 9193, "taker_buy_base": 964306.1, "taker_buy_quote": 655491.54324 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 0.6731, "high": 0.6756, "low": 0.6623, "close": 0.671, "volume": 1364101.5, "close_time": 1761623999999, "quote_volume": 912356.34469, "trades": 7337, "taker_buy_base": 651858.9, "taker_buy_quote": 436171.88783 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.6711, "high": 0.6767, "low": 0.6643, "close": 0.6702, "volume": 902917.2, "close_time": 1761627599999, "quote_volume": 606013.04087, "trades": 5100, "taker_buy_base": 478694.6, "taker_buy_quote": 321523.44839 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 0.6703, "high": 0.6728, "low": 0.654, "close": 0.6556, "volume": 1303978.1, "close_time": 1761631199999, "quote_volume": 864125.9816, "trades": 5619, "taker_buy_base": 501392.5, "taker_buy_quote": 332233.57766 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 0.6559, "high": 0.6667, "low": 0.652, "close": 0.6651, "volume": 1128089.9, "close_time": 1761634799999, "quote_volume": 742936.64288, "trades": 5413, "taker_buy_base": 654688.0, "taker_buy_quote": 431237.60154 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 0.665, "high": 0.6727, "low": 0.6566, "close": 0.6586, "volume": 1101809.7, "close_time": 1761638399999, "quote_volume": 732512.19338, "trades": 5478, "taker_buy_base": 482294.2, "taker_buy_quote": 320749.71288 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.6587, "high": 0.6711, "low": 0.6567, "close": 0.6708, "volume": 1239944.8, "close_time": 1761641999999, "quote_volume": 823910.73831, "trades": 4939, "taker_buy_base": 675060.1, "taker_buy_quote": 448488.88755 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 0.6708, "high": 0.6817, "low": 0.6654, "close": 0.6781, "volume": 1776715.6, "close_time": 1761645599999, "quote_volume": 1199447.3658, "trades": 7153, "taker_buy_base": 1038662.0, "taker_buy_quote": 701110.41955 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 0.6779, "high": 0.6885, "low": 0.6765, "close": 0.6784, "volume": 857143.1, "close_time": 1761649199999, "quote_volume": 584825.87079, "trades": 6166, "taker_buy_base": 410613.6, "taker_buy_quote": 280239.74343 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 0.6785, "high": 0.679, "low": 0.6678, "close": 0.6779, "volume": 1169260.2, "close_time": 1761652799999, "quote_volume": 786991.29138, "trades": 6131, "taker_buy_base": 689962.6, "taker_buy_quote": 464530.25291 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.6779, "high": 0.6787, "low": 0.6666, "close": 0.6678, "volume": 673710.5, "close_time": 1761656399999, "quote_volume": 452136.28676, "trades": 4766, "taker_buy_base": 283143.0, "taker_buy_quote": 190073.16974 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 0.6677, "high": 0.6798, "low": 0.6675, "close": 0.6771, "volume": 733209.9, "close_time": 1761659999999, "quote_volume": 494849.92652, "trades": 6292, "taker_buy_base": 349150.7, "taker_buy_quote": 235667.23202 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 0.6774, "high": 0.7085, "low": 0.6622, "close": 0.7053, "volume": 2298803.6, "close_time": 1761663599999, "quote_volume": 1579819.38841, "trades": 12211, "taker_buy_base": 1254829.4, "taker_buy_quote": 861172.47939 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 0.7052, "high": 0.7062, "low": 0.6848, "close": 0.6969, "volume": 1245534.8, "close_time": 1761667199999, "quote_volume": 864271.61319, "trades": 8824, "taker_buy_base": 568144.3, "taker_buy_quote": 394133.39457 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.6967, "high": 0.6968, "low": 0.6781, "close": 0.6833, "volume": 1183110.7, "close_time": 1761670799999, "quote_volume": 811131.64213, "trades": 7628, "taker_buy_base": 583152.6, "taker_buy_quote": 399664.47504 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 0.6835, "high": 0.6888, "low": 0.6768, "close": 0.6788, "volume": 673453.5, "close_time": 1761674399999, "quote_volume": 459052.09827, "trades": 4190, "taker_buy_base": 315859.8, "taker_buy_quote": 215164.04694 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 0.679, "high": 0.6816, "low": 0.6677, "close": 0.6689, "volume": 633496.4, "close_time": 1761677999999, "quote_volume": 426720.03929, "trades": 3421, "taker_buy_base": 279514.7, "taker_buy_quote": 188313.55299 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 0.669, "high": 0.6713, "low": 0.6568, "close": 0.6646, "volume": 1010397.6, "close_time": 1761681599999, "quote_volume": 670106.82634, "trades": 6450, "taker_buy_base": 474483.7, "taker_buy_quote": 314955.64009 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.6645, "high": 0.6695, "low": 0.6481, "close": 0.6512, "volume": 1352764.3, "close_time": 1761685199999, "quote_volume": 888530.16859, "trades": 8842, "taker_buy_base": 732756.6, "taker_buy_quote": 481635.27945 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 0.6511, "high": 0.6573, "low": 0.6444, "close": 0.6554, "volume": 1593684.9, "close_time": 1761688799999, "quote_volume": 1039626.22586, "trades": 5014, "taker_buy_base": 774927.1, "taker_buy_quote": 505254.8679 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 0.6554, "high": 0.6725, "low": 0.6526, "close": 0.6641, "volume": 757997.7, "close_time": 1761692399999, "quote_volume": 501842.23522, "trades": 4679, "taker_buy_base": 422941.2, "taker_buy_quote": 279884.4738 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 0.6636, "high": 0.6673, "low": 0.6621, "close": 0.6671, "volume": 461140.0, "close_time": 1761695999999, "quote_volume": 306693.26356, "trades": 3270, "taker_buy_base": 216292.9, "taker_buy_quote": 143827.19497 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.6671, "high": 0.6709, "low": 0.6559, "close": 0.6564, "volume": 759127.8, "close_time": 1761699599999, "quote_volume": 503716.8435, "trades": 6134, "taker_buy_base": 322268.9, "taker_buy_quote": 213962.38718 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 0.6563, "high": 0.6586, "low": 0.6482, "close": 0.6534, "volume": 740867.5, "close_time": 1761703199999, "quote_volume": 483906.98126, "trades": 4387, "taker_buy_base": 356709.8, "taker_buy_quote": 232992.27531 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 0.6534, "high": 0.6573, "low": 0.6291, "close": 0.6299, "volume": 2042355.7, "close_time": 1761706799999, "quote_volume": 1308497.09575, "trades": 8176, "taker_buy_base": 917037.0, "taker_buy_quote": 587039.31109 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 0.63, "high": 0.6387, "low": 0.6274, "close": 0.6356, "volume": 1084096.9, "close_time": 1761710399999, "quote_volume": 686488.19645, "trades": 4686, "taker_buy_base": 598500.0, "taker_buy_quote": 379059.85252 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.6356, "high": 0.639, "low": 0.6311, "close": 0.638, "volume": 467357.3, "close_time": 1761713999999, "quote_volume": 296825.1364, "trades": 2714, "taker_buy_base": 254877.0, "taker_buy_quote": 161851.1351 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 0.6379, "high": 0.6632, "low": 0.6369, "close": 0.6621, "volume": 1135129.5, "close_time": 1761717599999, "quote_volume": 738520.09201, "trades": 6280, "taker_buy_base": 585835.3, "taker_buy_quote": 381250.31532 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 0.6621, "high": 0.6758, "low": 0.6585, "close": 0.6626, "volume": 1878650.3, "close_time": 1761721199999, "quote_volume": 1253032.67329, "trades": 10318, "taker_buy_base": 969738.7, "taker_buy_quote": 647110.24752 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 0.6624, "high": 0.663, "low": 0.6474, "close": 0.6524, "volume": 1224016.1, "close_time": 1761724799999, "quote_volume": 799774.71689, "trades": 6311, "taker_buy_base": 568651.5, "taker_buy_quote": 371084.4642 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.6524, "high": 0.6583, "low": 0.6486, "close": 0.6541, "volume": 800710.0, "close_time": 1761728399999, "quote_volume": 523123.81346, "trades": 5928, "taker_buy_base": 339178.1, "taker_buy_quote": 221584.91255 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 0.654, "high": 0.6611, "low": 0.6489, "close": 0.6536, "volume": 602151.2, "close_time": 1761731999999, "quote_volume": 394438.13277, "trades": 4661, "taker_buy_base": 371093.6, "taker_buy_quote": 243220.40008 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 0.6539, "high": 0.6554, "low": 0.6447, "close": 0.6478, "volume": 623615.4, "close_time": 1761735599999, "quote_volume": 405376.73074, "trades": 4489, "taker_buy_base": 294075.6, "taker_buy_quote": 191193.62796 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 0.6479, "high": 0.6541, "low": 0.6439, "close": 0.6528, "volume": 759295.8, "close_time": 1761739199999, "quote_volume": 492347.20695, "trades": 4664, "taker_buy_base": 366852.3, "taker_buy_quote": 237999.80522 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.6527, "high": 0.6575, "low": 0.6479, "close": 0.6492, "volume": 435358.8, "close_time": 1761742799999, "quote_volume": 284032.69774, "trades": 3256, "taker_buy_base": 214911.2, "taker_buy_quote": 140143.4848 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 0.6492, "high": 0.6554, "low": 0.6455, "close": 0.6493, "volume": 657703.0, "close_time": 1761746399999, "quote_volume": 427515.65626, "trades": 3480, "taker_buy_base": 463476.2, "taker_buy_quote": 301166.48927 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 0.6494, "high": 0.6588, "low": 0.6373, "close": 0.6528, "volume": 1164306.1, "close_time": 1761749999999, "quote_volume": 754356.02651, "trades": 5163, "taker_buy_base": 596443.5, "taker_buy_quote": 385929.64933 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 0.6529, "high": 0.659, "low": 0.6352, "close": 0.6416, "volume": 709284.3, "close_time": 1761753599999, "quote_volume": 458141.78442, "trades": 5374, "taker_buy_base": 337494.4, "taker_buy_quote": 217631.14605 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.6417, "high": 0.6445, "low": 0.633, "close": 0.6429, "volume": 725057.3, "close_time": 1761757199999, "quote_volume": 463385.09468, "trades": 4878, "taker_buy_base": 449012.1, "taker_buy_quote": 286944.12516 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 0.6429, "high": 0.6547, "low": 0.6387, "close": 0.6544, "volume": 593668.7, "close_time": 1761760799999, "quote_volume": 384711.13684, "trades": 4958, "taker_buy_base": 252371.4, "taker_buy_quote": 163459.94701 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 0.6546, "high": 0.6738, "low": 0.6432, "close": 0.6673, "volume": 2657259.5, "close_time": 1761764399999, "quote_volume": 1752811.60322, "trades": 15725, "taker_buy_base": 1379810.8, "taker_buy_quote": 909820.0521 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 0.668, "high": 0.6736, "low": 0.6461, "close": 0.6471, "volume": 1132003.0, "close_time": 1761767999999, "quote_volume": 746809.98638, "trades": 7840, "taker_buy_base": 558121.4, "taker_buy_quote": 367662.9569 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.6471, "high": 0.6702, "low": 0.6464, "close": 0.6694, "volume": 693263.6, "close_time": 1761771599999, "quote_volume": 456379.80347, "trades": 5201, "taker_buy_base": 411219.2, "taker_buy_quote": 270460.1724 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 0.6692, "high": 0.6741, "low": 0.66, "close": 0.6658, "volume": 738541.9, "close_time": 1761775199999, "quote_volume": 492444.23637, "trades": 4209, "taker_buy_base": 376172.0, "taker_buy_quote": 250834.19993 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 0.6657, "high": 0.6765, "low": 0.665, "close": 0.6749, "volume": 564842.6, "close_time": 1761778799999, "quote_volume": 378777.18917, "trades": 4143, "taker_buy_base": 328625.6, "taker_buy_quote": 220278.56382 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 0.6749, "high": 0.6845, "low": 0.6555, "close": 0.6688, "volume": 1850725.5, "close_time": 1761782399999, "quote_volume": 1239182.32413, "trades": 8070, "taker_buy_base": 912838.6, "taker_buy_quote": 610915.3654 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.6689, "high": 0.6894, "low": 0.6497, "close": 0.6562, "volume": 2121259.8, "close_time": 1761785999999, "quote_volume": 1420249.77987, "trades": 12832, "taker_buy_base": 1129375.3, "taker_buy_quote": 755631.71481 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 0.6562, "high": 0.6779, "low": 0.6472, "close": 0.6732, "volume": 899204.5, "close_time": 1761789599999, "quote_volume": 594463.15869, "trades": 6455, "taker_buy_base": 436788.6, "taker_buy_quote": 288356.34228 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 0.6731, "high": 0.6787, "low": 0.6654, "close": 0.6687, "volume": 782334.7, "close_time": 1761793199999, "quote_volume": 524930.23607, "trades": 5412, "taker_buy_base": 362700.6, "taker_buy_quote": 243356.19845 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 0.6686, "high": 0.6886, "low": 0.6656, "close": 0.6834, "volume": 900270.5, "close_time": 1761796799999, "quote_volume": 611412.53895, "trades": 6694, "taker_buy_base": 454006.4, "taker_buy_quote": 308215.54818 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.6832, "high": 0.6834, "low": 0.6386, "close": 0.6451, "volume": 2236642.7, "close_time": 1761800399999, "quote_volume": 1461649.39934, "trades": 11350, "taker_buy_base": 1151755.0, "taker_buy_quote": 752384.28386 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 0.6454, "high": 0.661, "low": 0.6422, "close": 0.6492, "volume": 1529115.4, "close_time": 1761803999999, "quote_volume": 993538.39665, "trades": 6723, "taker_buy_base": 837088.2, "taker_buy_quote": 543559.4556 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 0.649, "high": 0.6582, "low": 0.6466, "close": 0.6564, "volume": 649070.6, "close_time": 1761807599999, "quote_volume": 423079.74184, "trades": 4597, "taker_buy_base": 357425.0, "taker_buy_quote": 233033.6858 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 0.6563, "high": 0.6632, "low": 0.65, "close": 0.6622, "volume": 630764.6, "close_time": 1761811199999, "quote_volume": 414663.10546, "trades": 3850, "taker_buy_base": 262222.5, "taker_buy_quote": 172210.65706 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.662, "high": 0.672, "low": 0.6523, "close": 0.6692, "volume": 933693.8, "close_time": 1761814799999, "quote_volume": 619469.72924, "trades": 6347, "taker_buy_base": 510479.8, "taker_buy_quote": 338832.29519 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 0.6693, "high": 0.6722, "low": 0.6476, "close": 0.6496, "volume": 880604.9, "close_time": 1761818399999, "quote_volume": 579297.23246, "trades": 4901, "taker_buy_base": 413362.1, "taker_buy_quote": 271445.61529 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 0.649, "high": 0.6522, "low": 0.623, "close": 0.6315, "volume": 839563.4, "close_time": 1761821999999, "quote_volume": 535539.46407, "trades": 4945, "taker_buy_base": 363284.3, "taker_buy_quote": 232283.42285 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 0.6312, "high": 0.6348, "low": 0.6177, "close": 0.6225, "volume": 835127.0, "close_time": 1761825599999, "quote_volume": 521772.74006, "trades": 4847, "taker_buy_base": 406015.1, "taker_buy_quote": 253702.13673 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.6226, "high": 0.6235, "low": 0.5968, "close": 0.6004, "volume": 2293679.3, "close_time": 1761829199999, "quote_volume": 1389660.85923, "trades": 8048, "taker_buy_base": 889569.5, "taker_buy_quote": 539955.30954 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 0.6001, "high": 0.608, "low": 0.594, "close": 0.602, "volume": 1605589.6, "close_time": 1761832799999, "quote_volume": 966604.32641, "trades": 6615, "taker_buy_base": 877903.1, "taker_buy_quote": 528831.10456 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.602, "high": 0.6102, "low": 0.6003, "close": 0.6007, "volume": 848750.6, "close_time": 1761836399999, "quote_volume": 512808.68903, "trades": 4314, "taker_buy_base": 460775.2, "taker_buy_quote": 278348.43785 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.6006, "high": 0.6015, "low": 0.5767, "close": 0.5819, "volume": 2081750.7, "close_time": 1761839999999, "quote_volume": 1217520.37026, "trades": 7452, "taker_buy_base": 1063474.9, "taker_buy_quote": 621676.00561 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.5819, "high": 0.5913, "low": 0.5805, "close": 0.5854, "volume": 1247942.6, "close_time": 1761843599999, "quote_volume": 730987.2526, "trades": 6110, "taker_buy_base": 668238.6, "taker_buy_quote": 391469.05111 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.5852, "high": 0.5852, "low": 0.566, "close": 0.5738, "volume": 1040761.6, "close_time": 1761847199999, "quote_volume": 596485.851, "trades": 6088, "taker_buy_base": 517343.3, "taker_buy_quote": 296523.04606 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.5738, "high": 0.577, "low": 0.566, "close": 0.57, "volume": 642400.8, "close_time": 1761850799999, "quote_volume": 367074.35719, "trades": 4041, "taker_buy_base": 327827.9, "taker_buy_quote": 187287.54971 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.5703, "high": 0.5736, "low": 0.5654, "close": 0.5689, "volume": 712356.2, "close_time": 1761854399999, "quote_volume": 405630.6965, "trades": 4692, "taker_buy_base": 359719.8, "taker_buy_quote": 204833.7322 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.5689, "high": 0.572, "low": 0.5617, "close": 0.5658, "volume": 1011558.9, "close_time": 1761857999999, "quote_volume": 572715.93019, "trades": 5475, "taker_buy_base": 475412.4, "taker_buy_quote": 269141.19262 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.5659, "high": 0.5833, "low": 0.5659, "close": 0.5779, "volume": 780566.2, "close_time": 1761861599999, "quote_volume": 449607.65139, "trades": 4332, "taker_buy_base": 469466.3, "taker_buy_quote": 270175.8134 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.578, "high": 0.5894, "low": 0.5776, "close": 0.5808, "volume": 968514.7, "close_time": 1761865199999, "quote_volume": 564840.88028, "trades": 4623, "taker_buy_base": 407998.3, "taker_buy_quote": 237875.22498 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.5808, "high": 0.5834, "low": 0.5764, "close": 0.5828, "volume": 478853.4, "close_time": 1761868799999, "quote_volume": 277577.05214, "trades": 3061, "taker_buy_base": 270715.0, "taker_buy_quote": 156922.7246 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.5827, "high": 0.597, "low": 0.5809, "close": 0.5966, "volume": 1117059.1, "close_time": 1761872399999, "quote_volume": 657087.3599, "trades": 7477, "taker_buy_base": 616112.9, "taker_buy_quote": 362555.61819 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.5968, "high": 0.6057, "low": 0.596, "close": 0.6, "volume": 985516.5, "close_time": 1761875999999, "quote_volume": 591936.59296, "trades": 5873, "taker_buy_base": 484668.7, "taker_buy_quote": 291040.40568 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.6001, "high": 0.6035, "low": 0.5916, "close": 0.5977, "volume": 657536.9, "close_time": 1761879599999, "quote_volume": 392243.13715, "trades": 4631, "taker_buy_base": 346714.1, "taker_buy_quote": 206798.22207 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.5976, "high": 0.5997, "low": 0.5923, "close": 0.5993, "volume": 301863.6, "close_time": 1761883199999, "quote_volume": 179680.87115, "trades": 2600, "taker_buy_base": 157632.9, "taker_buy_quote": 93841.03274 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.5995, "high": 0.6111, "low": 0.5995, "close": 0.6073, "volume": 622465.5, "close_time": 1761886799999, "quote_volume": 376800.25861, "trades": 4761, "taker_buy_base": 309395.4, "taker_buy_quote": 187238.81404 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.6073, "high": 0.6439, "low": 0.602, "close": 0.6323, "volume": 2549607.2, "close_time": 1761890399999, "quote_volume": 1599211.86044, "trades": 11898, "taker_buy_base": 1220517.2, "taker_buy_quote": 765224.36969 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.6322, "high": 0.6514, "low": 0.6261, "close": 0.6272, "volume": 1818422.2, "close_time": 1761893999999, "quote_volume": 1159837.26142, "trades": 13758, "taker_buy_base": 883643.1, "taker_buy_quote": 563786.6802 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.6272, "high": 0.6437, "low": 0.6227, "close": 0.6337, "volume": 1501243.3, "close_time": 1761897599999, "quote_volume": 948446.9722, "trades": 10050, "taker_buy_base": 772819.0, "taker_buy_quote": 488215.94868 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.6338, "high": 0.6381, "low": 0.6258, "close": 0.6351, "volume": 742438.7, "close_time": 1761901199999, "quote_volume": 468700.5468, "trades": 5772, "taker_buy_base": 386040.2, "taker_buy_quote": 243652.84973 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.635, "high": 0.6455, "low": 0.6304, "close": 0.6372, "volume": 892755.2, "close_time": 1761904799999, "quote_volume": 569940.61326, "trades": 6532, "taker_buy_base": 474130.9, "taker_buy_quote": 302797.68095 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.6372, "high": 0.661, "low": 0.6357, "close": 0.6487, "volume": 1533992.5, "close_time": 1761908399999, "quote_volume": 998347.19804, "trades": 9877, "taker_buy_base": 775650.8, "taker_buy_quote": 504432.14477 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.6486, "high": 0.6658, "low": 0.6442, "close": 0.6634, "volume": 1422779.9, "close_time": 1761911999999, "quote_volume": 932386.66755, "trades": 10324, "taker_buy_base": 749159.1, "taker_buy_quote": 490909.23997 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.6633, "high": 0.6809, "low": 0.6575, "close": 0.6755, "volume": 2452015.6, "close_time": 1761915599999, "quote_volume": 1643423.13512, "trades": 15477, "taker_buy_base": 1258976.9, "taker_buy_quote": 844593.64184 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.6756, "high": 0.6855, "low": 0.6647, "close": 0.6691, "volume": 1926087.3, "close_time": 1761919199999, "quote_volume": 1301981.29291, "trades": 15033, "taker_buy_base": 933636.8, "taker_buy_quote": 631594.53604 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.6696, "high": 0.6775, "low": 0.659, "close": 0.6742, "volume": 1574778.8, "close_time": 1761922799999, "quote_volume": 1049430.55836, "trades": 10067, "taker_buy_base": 821545.3, "taker_buy_quote": 547813.43607 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.6743, "high": 0.6856, "low": 0.6646, "close": 0.6651, "volume": 2038626.8, "close_time": 1761926399999, "quote_volume": 1377257.73602, "trades": 12424, "taker_buy_base": 1038018.6, "taker_buy_quote": 701405.6173 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.6652, "high": 0.6677, "low": 0.6432, "close": 0.6456, "volume": 1627436.2, "close_time": 1761929999999, "quote_volume": 1063659.75427, "trades": 9411, "taker_buy_base": 768009.8, "taker_buy_quote": 502015.34574 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.6455, "high": 0.6688, "low": 0.6424, "close": 0.6596, "volume": 1276157.4, "close_time": 1761933599999, "quote_volume": 837556.98246, "trades": 9847, "taker_buy_base": 732237.2, "taker_buy_quote": 480618.53316 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.6596, "high": 0.6633, "low": 0.6517, "close": 0.6524, "volume": 871730.0, "close_time": 1761937199999, "quote_volume": 572035.50471, "trades": 6472, "taker_buy_base": 466074.5, "taker_buy_quote": 305809.66756 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.6523, "high": 0.6632, "low": 0.6479, "close": 0.6604, "volume": 570190.4, "close_time": 1761940799999, "quote_volume": 373721.1428, "trades": 4884, "taker_buy_base": 309294.3, "taker_buy_quote": 202734.79807 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.6603, "high": 0.6669, "low": 0.6546, "close": 0.6566, "volume": 725774.5, "close_time": 1761944399999, "quote_volume": 480059.34354, "trades": 4947, "taker_buy_base": 417998.4, "taker_buy_quote": 276452.94375 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.6565, "high": 0.6605, "low": 0.6489, "close": 0.6528, "volume": 650699.2, "close_time": 1761947999999, "quote_volume": 425297.72684, "trades": 4302, "taker_buy_base": 346494.8, "taker_buy_quote": 226666.87824 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.6525, "high": 0.6574, "low": 0.6444, "close": 0.6457, "volume": 579133.8, "close_time": 1761951599999, "quote_volume": 376899.58552, "trades": 3685, "taker_buy_base": 291078.5, "taker_buy_quote": 189499.69918 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.6458, "high": 0.649, "low": 0.6382, "close": 0.6434, "volume": 717844.9, "close_time": 1761955199999, "quote_volume": 461745.49065, "trades": 3480, "taker_buy_base": 352101.8, "taker_buy_quote": 226578.82684 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.6433, "high": 0.6702, "low": 0.6426, "close": 0.6638, "volume": 2309428.7, "close_time": 1761958799999, "quote_volume": 1525023.25311, "trades": 16252, "taker_buy_base": 1252168.3, "taker_buy_quote": 826763.11867 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.6635, "high": 0.6795, "low": 0.6604, "close": 0.6777, "volume": 1151210.7, "close_time": 1761962399999, "quote_volume": 771257.54985, "trades": 7194, "taker_buy_base": 578890.5, "taker_buy_quote": 387854.95703 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.6774, "high": 0.6859, "low": 0.6703, "close": 0.6776, "volume": 1782092.8, "close_time": 1761965999999, "quote_volume": 1211175.00867, "trades": 11582, "taker_buy_base": 862813.7, "taker_buy_quote": 586568.61353 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 0.6776, "high": 0.6995, "low": 0.6745, "close": 0.6943, "volume": 1902896.3, "close_time": 1761969599999, "quote_volume": 1312902.71854, "trades": 11439, "taker_buy_base": 998015.1, "taker_buy_quote": 688188.54146 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.6943, "high": 0.73, "low": 0.6943, "close": 0.7141, "volume": 2658208.3, "close_time": 1761973199999, "quote_volume": 1888623.19683, "trades": 15974, "taker_buy_base": 1316345.4, "taker_buy_quote": 935481.7444 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 0.7143, "high": 0.7178, "low": 0.6977, "close": 0.6988, "volume": 1953974.7, "close_time": 1761976799999, "quote_volume": 1381776.87659, "trades": 11641, "taker_buy_base": 905771.6, "taker_buy_quote": 640469.15066 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 0.6989, "high": 0.6992, "low": 0.6862, "close": 0.693, "volume": 1703983.1, "close_time": 1761980399999, "quote_volume": 1180686.4788, "trades": 9243, "taker_buy_base": 838412.7, "taker_buy_quote": 580797.05458 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.6929, "high": 0.7078, "low": 0.678, "close": 0.6838, "volume": 1656502.2, "close_time": 1761983999999, "quote_volume": 1146122.47791, "trades": 10527, "taker_buy_base": 844681.1, "taker_buy_quote": 584713.93862 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.6841, "high": 0.689, "low": 0.6739, "close": 0.6817, "volume": 1264512.1, "close_time": 1761987599999, "quote_volume": 859320.99019, "trades": 8320, "taker_buy_base": 720913.2, "taker_buy_quote": 489853.78551 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 0.6817, "high": 0.688, "low": 0.6768, "close": 0.6821, "volume": 773606.7, "close_time": 1761991199999, "quote_volume": 527779.79399, "trades": 4949, "taker_buy_base": 412322.8, "taker_buy_quote": 281334.48257 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.6822, "high": 0.6938, "low": 0.6795, "close": 0.6847, "volume": 742162.9, "close_time": 1761994799999, "quote_volume": 510100.87086, "trades": 4257, "taker_buy_base": 311493.7, "taker_buy_quote": 213994.09375 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.6848, "high": 0.6871, "low": 0.677, "close": 0.6801, "volume": 693128.9, "close_time": 1761998399999, "quote_volume": 472967.8738, "trades": 3923, "taker_buy_base": 318781.4, "taker_buy_quote": 217596.10084 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.6801, "high": 0.6825, "low": 0.6692, "close": 0.6702, "volume": 920541.6, "close_time": 1762001999999, "quote_volume": 622258.1833, "trades": 4703, "taker_buy_base": 425162.6, "taker_buy_quote": 287448.45748 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 0.6703, "high": 0.6721, "low": 0.6512, "close": 0.6539, "volume": 1482382.5, "close_time": 1762005599999, "quote_volume": 982124.39401, "trades": 6704, "taker_buy_base": 608523.7, "taker_buy_quote": 403128.01599 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.6541, "high": 0.6574, "low": 0.6457, "close": 0.6563, "volume": 1149326.4, "close_time": 1762009199999, "quote_volume": 750051.66895, "trades": 6430, "taker_buy_base": 665769.4, "taker_buy_quote": 434519.00826 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.6563, "high": 0.667, "low": 0.6552, "close": 0.6589, "volume": 807793.9, "close_time": 1762012799999, "quote_volume": 533980.03123, "trades": 4669, "taker_buy_base": 438830.5, "taker_buy_quote": 290262.34641 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.6588, "high": 0.666, "low": 0.6549, "close": 0.6597, "volume": 567122.5, "close_time": 1762016399999, "quote_volume": 374452.05476, "trades": 4412, "taker_buy_base": 302273.5, "taker_buy_quote": 199552.35216 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.6598, "high": 0.662, "low": 0.655, "close": 0.6573, "volume": 435206.6, "close_time": 1762019999999, "quote_volume": 286719.71973, "trades": 2913, "taker_buy_base": 181747.5, "taker_buy_quote": 119704.79439 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 0.6575, "high": 0.6577, "low": 0.6511, "close": 0.6552, "volume": 442342.8, "close_time": 1762023599999, "quote_volume": 289499.33299, "trades": 2632, "taker_buy_base": 192409.7, "taker_buy_quote": 125959.772 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 0.655, "high": 0.656, "low": 0.6501, "close": 0.6544, "volume": 318791.4, "close_time": 1762027199999, "quote_volume": 208317.41009, "trades": 1781, "taker_buy_base": 148941.0, "taker_buy_quote": 97390.80337 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.6543, "high": 0.6575, "low": 0.6466, "close": 0.6497, "volume": 380475.3, "close_time": 1762030799999, "quote_volume": 248322.94515, "trades": 2612, "taker_buy_base": 180660.6, "taker_buy_quote": 118016.5235 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 0.6495, "high": 0.6527, "low": 0.6455, "close": 0.646, "volume": 483126.6, "close_time": 1762034399999, "quote_volume": 314246.56632, "trades": 3112, "taker_buy_base": 280503.3, "taker_buy_quote": 182448.7508 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.6457, "high": 0.6503, "low": 0.645, "close": 0.6465, "volume": 439806.8, "close_time": 1762037999999, "quote_volume": 284667.91779, "trades": 2804, "taker_buy_base": 187057.5, "taker_buy_quote": 121082.57695 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.6464, "high": 0.6637, "low": 0.6448, "close": 0.6621, "volume": 815075.6, "close_time": 1762041599999, "quote_volume": 534668.20424, "trades": 5521, "taker_buy_base": 465769.3, "taker_buy_quote": 305856.37605 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.662, "high": 0.6797, "low": 0.6497, "close": 0.6592, "volume": 2459926.9, "close_time": 1762045199999, "quote_volume": 1637664.54651, "trades": 17340, "taker_buy_base": 1143183.4, "taker_buy_quote": 761126.57596 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.6588, "high": 0.6613, "low": 0.6445, "close": 0.6492, "volume": 823819.7, "close_time": 1762048799999, "quote_volume": 537002.44091, "trades": 5819, "taker_buy_base": 379574.2, "taker_buy_quote": 247445.01751 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.6492, "high": 0.6559, "low": 0.6466, "close": 0.652, "volume": 526164.0, "close_time": 1762052399999, "quote_volume": 342787.66288, "trades": 3940, "taker_buy_base": 254625.7, "taker_buy_quote": 165861.14217 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.6522, "high": 0.6524, "low": 0.6381, "close": 0.6387, "volume": 757949.1, "close_time": 1762055999999, "quote_volume": 488213.36925, "trades": 4901, "taker_buy_base": 350418.9, "taker_buy_quote": 225803.34219 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.6386, "high": 0.644, "low": 0.6344, "close": 0.6432, "volume": 813703.2, "close_time": 1762059599999, "quote_volume": 519637.19189, "trades": 4656, "taker_buy_base": 399559.5, "taker_buy_quote": 255196.41849 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 0.6432, "high": 0.6452, "low": 0.6382, "close": 0.6424, "volume": 594130.0, "close_time": 1762063199999, "quote_volume": 381178.67298, "trades": 4477, "taker_buy_base": 304856.3, "taker_buy_quote": 195620.09208 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 0.6423, "high": 0.6423, "low": 0.6309, "close": 0.6321, "volume": 638039.6, "close_time": 1762066799999, "quote_volume": 406420.26894, "trades": 4023, "taker_buy_base": 285271.1, "taker_buy_quote": 181684.10173 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 0.6321, "high": 0.6348, "low": 0.6232, "close": 0.6308, "volume": 975001.7, "close_time": 1762070399999, "quote_volume": 612272.42469, "trades": 6108, "taker_buy_base": 491718.9, "taker_buy_quote": 308729.29989 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.6309, "high": 0.633, "low": 0.6267, "close": 0.6294, "volume": 494660.6, "close_time": 1762073999999, "quote_volume": 311529.98485, "trades": 3889, "taker_buy_base": 265187.5, "taker_buy_quote": 167099.35511 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 0.6298, "high": 0.6388, "low": 0.6298, "close": 0.6318, "volume": 534919.8, "close_time": 1762077599999, "quote_volume": 339302.82593, "trades": 3947, "taker_buy_base": 289534.3, "taker_buy_quote": 183647.07 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 0.6321, "high": 0.6418, "low": 0.6319, "close": 0.6348, "volume": 546222.9, "close_time": 1762081199999, "quote_volume": 348241.42011, "trades": 3706, "taker_buy_base": 267291.8, "taker_buy_quote": 170413.93604 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 0.6345, "high": 0.6389, "low": 0.6333, "close": 0.6361, "volume": 361544.1, "close_time": 1762084799999, "quote_volume": 230144.42473, "trades": 2833, "taker_buy_base": 186565.4, "taker_buy_quote": 118767.60536 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.636, "high": 0.6366, "low": 0.6272, "close": 0.6287, "volume": 484292.8, "close_time": 1762088399999, "quote_volume": 305449.4582, "trades": 3223, "taker_buy_base": 249838.6, "taker_buy_quote": 157573.98504 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.6288, "high": 0.6292, "low": 0.6186, "close": 0.6245, "volume": 671528.7, "close_time": 1762091999999, "quote_volume": 418756.3842, "trades": 3611, "taker_buy_base": 301629.1, "taker_buy_quote": 188254.85379 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.6244, "high": 0.6692, "low": 0.612, "close": 0.6462, "volume": 3610486.2, "close_time": 1762095599999, "quote_volume": 2302119.73758, "trades": 14111, "taker_buy_base": 2060040.9, "taker_buy_quote": 1310964.70211 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.6463, "high": 0.6503, "low": 0.6349, "close": 0.6371, "volume": 1613758.0, "close_time": 1762099199999, "quote_volume": 1035448.59028, "trades": 9358, "taker_buy_base": 888894.2, "taker_buy_quote": 570128.06241 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.6372, "high": 0.644, "low": 0.6323, "close": 0.6351, "volume": 665606.5, "close_time": 1762102799999, "quote_volume": 424861.76823, "trades": 4419, "taker_buy_base": 339518.0, "taker_buy_quote": 216716.39726 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.6353, "high": 0.6368, "low": 0.6275, "close": 0.6285, "volume": 534295.0, "close_time": 1762106399999, "quote_volume": 337377.93572, "trades": 3106, "taker_buy_base": 256887.6, "taker_buy_quote": 162212.60228 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.6283, "high": 0.6321, "low": 0.6239, "close": 0.6294, "volume": 522816.5, "close_time": 1762109999999, "quote_volume": 328118.56331, "trades": 3129, "taker_buy_base": 290427.6, "taker_buy_quote": 182318.36962 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.6293, "high": 0.6331, "low": 0.6219, "close": 0.6266, "volume": 280849.8, "close_time": 1762113599999, "quote_volume": 176097.39743, "trades": 2459, "taker_buy_base": 146499.2, "taker_buy_quote": 91887.38404 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.6266, "high": 0.6359, "low": 0.6257, "close": 0.6272, "volume": 349965.5, "close_time": 1762117199999, "quote_volume": 220734.00018, "trades": 3374, "taker_buy_base": 208636.7, "taker_buy_quote": 131672.46667 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.6272, "high": 0.628, "low": 0.6226, "close": 0.6256, "volume": 308271.9, "close_time": 1762120799999, "quote_volume": 192703.89933, "trades": 1999, "taker_buy_base": 118597.5, "taker_buy_quote": 74153.18528 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.6257, "high": 0.6307, "low": 0.6242, "close": 0.6252, "volume": 190800.1, "close_time": 1762124399999, "quote_volume": 119643.38148, "trades": 1454, "taker_buy_base": 111984.3, "taker_buy_quote": 70211.62847 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.6254, "high": 0.6372, "low": 0.6254, "close": 0.6352, "volume": 773739.2, "close_time": 1762127999999, "quote_volume": 489903.89669, "trades": 4486, "taker_buy_base": 314542.6, "taker_buy_quote": 199155.5248 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.6352, "high": 0.6421, "low": 0.6162, "close": 0.6164, "volume": 991304.0, "close_time": 1762131599999, "quote_volume": 620391.1292, "trades": 6053, "taker_buy_base": 460347.4, "taker_buy_quote": 288145.99455 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 0.6162, "high": 0.6177, "low": 0.6083, "close": 0.6102, "volume": 578179.7, "close_time": 1762135199999, "quote_volume": 354424.19939, "trades": 3834, "taker_buy_base": 272405.1, "taker_buy_quote": 166977.11731 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 0.6101, "high": 0.6101, "low": 0.5898, "close": 0.5969, "volume": 1023986.9, "close_time": 1762138799999, "quote_volume": 613196.44139, "trades": 5459, "taker_buy_base": 462732.9, "taker_buy_quote": 277192.30803 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 0.597, "high": 0.599, "low": 0.5838, "close": 0.5842, "volume": 752458.4, "close_time": 1762142399999, "quote_volume": 444535.6912, "trades": 4884, "taker_buy_base": 349200.4, "taker_buy_quote": 206394.48604 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.5841, "high": 0.6023, "low": 0.58, "close": 0.5989, "volume": 907830.8, "close_time": 1762145999999, "quote_volume": 535538.28928, "trades": 6328, "taker_buy_base": 475683.9, "taker_buy_quote": 280929.56962 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 0.599, "high": 0.6025, "low": 0.5898, "close": 0.5902, "volume": 500478.0, "close_time": 1762149599999, "quote_volume": 298437.90902, "trades": 3881, "taker_buy_base": 260504.9, "taker_buy_quote": 155348.99103 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 0.5903, "high": 0.6009, "low": 0.5884, "close": 0.595, "volume": 1089882.2, "close_time": 1762153199999, "quote_volume": 648701.65335, "trades": 4896, "taker_buy_base": 601982.5, "taker_buy_quote": 358305.11514 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 0.5949, "high": 0.605, "low": 0.5926, "close": 0.5994, "volume": 487338.0, "close_time": 1762156799999, "quote_volume": 292407.497, "trades": 3825, "taker_buy_base": 232521.1, "taker_buy_quote": 139521.69652 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.5993, "high": 0.6033, "low": 0.593, "close": 0.5972, "volume": 388804.3, "close_time": 1762160399999, "quote_volume": 232646.07184, "trades": 3567, "taker_buy_base": 178341.0, "taker_buy_quote": 106702.34948 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 0.5971, "high": 0.6023, "low": 0.5877, "close": 0.5881, "volume": 589139.0, "close_time": 1762163999999, "quote_volume": 350970.73335, "trades": 3754, "taker_buy_base": 263490.9, "taker_buy_quote": 156789.02391 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.588, "high": 0.5944, "low": 0.5852, "close": 0.5862, "volume": 603656.4, "close_time": 1762167599999, "quote_volume": 355607.94151, "trades": 3045, "taker_buy_base": 291679.1, "taker_buy_quote": 171725.8701 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.5862, "high": 0.5955, "low": 0.5862, "close": 0.5903, "volume": 1004706.7, "close_time": 1762171199999, "quote_volume": 594286.33079, "trades": 3997, "taker_buy_base": 718527.8, "taker_buy_quote": 425040.60814 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.5905, "high": 0.5966, "low": 0.5843, "close": 0.5857, "volume": 400615.6, "close_time": 1762174799999, "quote_volume": 236837.08327, "trades": 2790, "taker_buy_base": 196934.8, "taker_buy_quote": 116427.18578 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.5858, "high": 0.5877, "low": 0.5742, "close": 0.5755, "volume": 1177836.9, "close_time": 1762178399999, "quote_volume": 683449.04817, "trades": 5124, "taker_buy_base": 518067.0, "taker_buy_quote": 300716.92983 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.5756, "high": 0.5849, "low": 0.5736, "close": 0.5791, "volume": 771103.2, "close_time": 1762181999999, "quote_volume": 445862.02519, "trades": 4922, "taker_buy_base": 362920.6, "taker_buy_quote": 209926.72721 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.5791, "high": 0.5806, "low": 0.5329, "close": 0.5516, "volume": 3608235.4, "close_time": 1762185599999, "quote_volume": 2014514.97031, "trades": 17216, "taker_buy_base": 1752116.6, "taker_buy_quote": 978036.14482 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.5516, "high": 0.5677, "low": 0.5493, "close": 0.5596, "volume": 1130773.8, "close_time": 1762189199999, "quote_volume": 632425.81683, "trades": 6553, "taker_buy_base": 670344.7, "taker_buy_quote": 374878.85713 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.5597, "high": 0.5694, "low": 0.559, "close": 0.5665, "volume": 732964.7, "close_time": 1762192799999, "quote_volume": 413152.54207, "trades": 5208, "taker_buy_base": 408546.3, "taker_buy_quote": 230326.86534 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.5665, "high": 0.5665, "low": 0.5481, "close": 0.5489, "volume": 853404.5, "close_time": 1762196399999, "quote_volume": 476169.93021, "trades": 4114, "taker_buy_base": 324945.8, "taker_buy_quote": 180979.83869 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.5492, "high": 0.5498, "low": 0.54, "close": 0.5402, "volume": 578264.2, "close_time": 1762199999999, "quote_volume": 314791.95731, "trades": 3587, "taker_buy_base": 299735.8, "taker_buy_quote": 163223.73646 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.5403, "high": 0.5422, "low": 0.5313, "close": 0.5345, "volume": 892676.5, "close_time": 1762203599999, "quote_volume": 479826.18652, "trades": 4056, "taker_buy_base": 454670.8, "taker_buy_quote": 244517.21344 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.5342, "high": 0.5435, "low": 0.5289, "close": 0.5367, "volume": 1387141.1, "close_time": 1762207199999, "quote_volume": 745106.52421, "trades": 5836, "taker_buy_base": 661107.5, "taker_buy_quote": 355190.12133 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.5367, "high": 0.5387, "low": 0.5276, "close": 0.5341, "volume": 716932.9, "close_time": 1762210799999, "quote_volume": 383780.679, "trades": 3035, "taker_buy_base": 421571.6, "taker_buy_quote": 225730.01472 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.5339, "high": 0.5511, "low": 0.5335, "close": 0.5432, "volume": 801351.8, "close_time": 1762214399999, "quote_volume": 435299.35616, "trades": 3401, "taker_buy_base": 403211.5, "taker_buy_quote": 219012.45459 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.5432, "high": 0.5642, "low": 0.5426, "close": 0.5489, "volume": 3487968.1, "close_time": 1762217999999, "quote_volume": 1936508.62739, "trades": 17285, "taker_buy_base": 1705886.6, "taker_buy_quote": 946920.68459 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.549, "high": 0.5498, "low": 0.5421, "close": 0.5469, "volume": 717421.0, "close_time": 1762221599999, "quote_volume": 391654.29974, "trades": 5604, "taker_buy_base": 363001.0, "taker_buy_quote": 198122.09913 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.5468, "high": 0.548, "low": 0.536, "close": 0.5382, "volume": 571040.7, "close_time": 1762225199999, "quote_volume": 309540.22195, "trades": 4638, "taker_buy_base": 278317.4, "taker_buy_quote": 150814.129 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.5383, "high": 0.5504, "low": 0.5376, "close": 0.5435, "volume": 823239.7, "close_time": 1762228799999, "quote_volume": 448805.60167, "trades": 4800, "taker_buy_base": 420202.2, "taker_buy_quote": 228996.42306 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.5437, "high": 0.546, "low": 0.5388, "close": 0.54, "volume": 743242.9, "close_time": 1762232399999, "quote_volume": 403562.08096, "trades": 4801, "taker_buy_base": 362580.5, "taker_buy_quote": 196842.70766 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.5399, "high": 0.5419, "low": 0.5158, "close": 0.5316, "volume": 1940340.5, "close_time": 1762235999999, "quote_volume": 1024515.44235, "trades": 10789, "taker_buy_base": 1184742.0, "taker_buy_quote": 624808.75969 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.5313, "high": 0.5577, "low": 0.5287, "close": 0.5398, "volume": 3090883.8, "close_time": 1762239599999, "quote_volume": 1677646.71372, "trades": 15230, "taker_buy_base": 1728926.3, "taker_buy_quote": 938067.63539 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.5397, "high": 0.5525, "low": 0.5317, "close": 0.5515, "volume": 910047.2, "close_time": 1762243199999, "quote_volume": 492982.77471, "trades": 6033, "taker_buy_base": 482457.5, "taker_buy_quote": 261099.35821 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.5514, "high": 0.5574, "low": 0.5405, "close": 0.553, "volume": 1339188.7, "close_time": 1762246799999, "quote_volume": 737029.96869, "trades": 7829, "taker_buy_base": 657244.3, "taker_buy_quote": 361925.49274 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.5529, "high": 0.558, "low": 0.5388, "close": 0.5438, "volume": 1068995.1, "close_time": 1762250399999, "quote_volume": 585117.61431, "trades": 6735, "taker_buy_base": 478809.6, "taker_buy_quote": 261889.12564 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.5441, "high": 0.5499, "low": 0.5434, "close": 0.5469, "volume": 696402.7, "close_time": 1762253999999, "quote_volume": 380501.05939, "trades": 4685, "taker_buy_base": 373404.5, "taker_buy_quote": 204038.31105 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.5472, "high": 0.5519, "low": 0.5413, "close": 0.5472, "volume": 869105.4, "close_time": 1762257599999, "quote_volume": 475135.27007, "trades": 5444, "taker_buy_base": 477891.1, "taker_buy_quote": 261214.06794 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.5467, "high": 0.5498, "low": 0.5375, "close": 0.5421, "volume": 598478.1, "close_time": 1762261199999, "quote_volume": 324775.34731, "trades": 3967, "taker_buy_base": 373506.2, "taker_buy_quote": 202654.92637 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.5423, "high": 0.5438, "low": 0.5346, "close": 0.5387, "volume": 593891.5, "close_time": 1762264799999, "quote_volume": 320273.57953, "trades": 3492, "taker_buy_base": 337396.4, "taker_buy_quote": 181983.31168 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.5386, "high": 0.5508, "low": 0.5292, "close": 0.5462, "volume": 909663.3, "close_time": 1762268399999, "quote_volume": 491072.22208, "trades": 5590, "taker_buy_base": 457340.4, "taker_buy_quote": 247057.00468 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.5464, "high": 0.5524, "low": 0.5349, "close": 0.5362, "volume": 1024540.3, "close_time": 1762271999999, "quote_volume": 557019.92799, "trades": 5180, "taker_buy_base": 551551.4, "taker_buy_quote": 299678.97264 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.536, "high": 0.5403, "low": 0.5274, "close": 0.5302, "volume": 742436.6, "close_time": 1762275599999, "quote_volume": 396007.66548, "trades": 4509, "taker_buy_base": 407361.5, "taker_buy_quote": 217335.3993 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.5303, "high": 0.5313, "low": 0.5188, "close": 0.5255, "volume": 1085655.3, "close_time": 1762279199999, "quote_volume": 570345.94793, "trades": 5529, "taker_buy_base": 639516.1, "taker_buy_quote": 336046.67295 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.5257, "high": 0.527, "low": 0.5079, "close": 0.5178, "volume": 1168001.3, "close_time": 1762282799999, "quote_volume": 603440.7583, "trades": 6905, "taker_buy_base": 600141.7, "taker_buy_quote": 310335.34872 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.5178, "high": 0.5251, "low": 0.512, "close": 0.5133, "volume": 930792.1, "close_time": 1762286399999, "quote_volume": 482383.56429, "trades": 4864, "taker_buy_base": 492283.6, "taker_buy_quote": 254956.78893 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.5134, "high": 0.5206, "low": 0.5, "close": 0.5175, "volume": 1955112.6, "close_time": 1762289999999, "quote_volume": 997068.46129, "trades": 9090, "taker_buy_base": 1039011.1, "taker_buy_quote": 531714.56026 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.5179, "high": 0.5185, "low": 0.4913, "close": 0.5162, "volume": 1688241.7, "close_time": 1762293599999, "quote_volume": 855112.20582, "trades": 8261, "taker_buy_base": 896816.9, "taker_buy_quote": 454041.69142 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.5164, "high": 0.5279, "low": 0.5146, "close": 0.5255, "volume": 1389673.7, "close_time": 1762297199999, "quote_volume": 727993.00901, "trades": 5994, "taker_buy_base": 576542.2, "taker_buy_quote": 301940.79316 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.5255, "high": 0.5313, "low": 0.5215, "close": 0.5301, "volume": 1438896.2, "close_time": 1762300799999, "quote_volume": 757165.48469, "trades": 4305, "taker_buy_base": 668370.4, "taker_buy_quote": 351923.71812 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.5302, "high": 0.5436, "low": 0.52, "close": 0.5275, "volume": 2128415.1, "close_time": 1762304399999, "quote_volume": 1129162.98232, "trades": 9173, "taker_buy_base": 1045671.7, "taker_buy_quote": 555355.74854 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.5276, "high": 0.5286, "low": 0.5087, "close": 0.5254, "volume": 1044669.7, "close_time": 1762307999999, "quote_volume": 540668.58225, "trades": 5830, "taker_buy_base": 573321.1, "taker_buy_quote": 296528.02712 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.5254, "high": 0.5427, "low": 0.5254, "close": 0.5376, "volume": 1276416.8, "close_time": 1762311599999, "quote_volume": 682909.31661, "trades": 6197, "taker_buy_base": 689785.9, "taker_buy_quote": 369065.0737 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.538, "high": 0.5418, "low": 0.5297, "close": 0.53, "volume": 2091083.0, "close_time": 1762315199999, "quote_volume": 1119533.70064, "trades": 6553, "taker_buy_base": 1272680.7, "taker_buy_quote": 681181.00369 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.5299, "high": 0.5346, "low": 0.5282, "close": 0.5313, "volume": 571282.3, "close_time": 1762318799999, "quote_volume": 303299.32336, "trades": 3098, "taker_buy_base": 341972.6, "taker_buy_quote": 181546.48376 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.5314, "high": 0.5374, "low": 0.5296, "close": 0.5305, "volume": 566489.2, "close_time": 1762322399999, "quote_volume": 301773.0348, "trades": 2914, "taker_buy_base": 310377.3, "taker_buy_quote": 165433.33809 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.5306, "high": 0.531, "low": 0.5246, "close": 0.5284, "volume": 494649.9, "close_time": 1762325999999, "quote_volume": 260828.80593, "trades": 2613, "taker_buy_base": 236970.1, "taker_buy_quote": 124954.92993 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.5284, "high": 0.529, "low": 0.5232, "close": 0.527, "volume": 579822.7, "close_time": 1762329599999, "quote_volume": 305034.08883, "trades": 2572, "taker_buy_base": 337760.4, "taker_buy_quote": 177732.64342 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.5268, "high": 0.5268, "low": 0.5155, "close": 0.5199, "volume": 715961.8, "close_time": 1762333199999, "quote_volume": 372323.18593, "trades": 3932, "taker_buy_base": 421685.4, "taker_buy_quote": 219301.62799 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.5198, "high": 0.526, "low": 0.5192, "close": 0.5203, "volume": 415832.2, "close_time": 1762336799999, "quote_volume": 217053.14378, "trades": 2508, "taker_buy_base": 206066.9, "taker_buy_quote": 107562.63768 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.52, "high": 0.5222, "low": 0.5094, "close": 0.51, "volume": 704747.8, "close_time": 1762340399999, "quote_volume": 363536.78875, "trades": 2863, "taker_buy_base": 354508.6, "taker_buy_quote": 183010.1768 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.51, "high": 0.5251, "low": 0.5092, "close": 0.5239, "volume": 482032.7, "close_time": 1762343999999, "quote_volume": 249457.51296, "trades": 2490, "taker_buy_base": 263293.6, "taker_buy_quote": 136195.62984 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.5235, "high": 0.5319, "low": 0.5198, "close": 0.5263, "volume": 719879.6, "close_time": 1762347599999, "quote_volume": 378430.23553, "trades": 3176, "taker_buy_base": 362024.2, "taker_buy_quote": 190392.76671 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.5262, "high": 0.5312, "low": 0.5217, "close": 0.5292, "volume": 917508.4, "close_time": 1762351199999, "quote_volume": 482246.31924, "trades": 3323, "taker_buy_base": 471759.0, "taker_buy_quote": 247843.02232 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.529, "high": 0.5325, "low": 0.5212, "close": 0.5286, "volume": 1134361.5, "close_time": 1762354799999, "quote_volume": 598308.40599, "trades": 4021, "taker_buy_base": 637010.9, "taker_buy_quote": 335975.08309 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.5284, "high": 0.5473, "low": 0.528, "close": 0.5436, "volume": 1122821.7, "close_time": 1762358399999, "quote_volume": 603073.47969, "trades": 4687, "taker_buy_base": 630959.6, "taker_buy_quote": 339177.56799 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.5437, "high": 0.5487, "low": 0.5355, "close": 0.5478, "volume": 968290.7, "close_time": 1762361999999, "quote_volume": 526331.82589, "trades": 3926, "taker_buy_base": 565560.4, "taker_buy_quote": 307678.08898 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.5478, "high": 0.5559, "low": 0.5436, "close": 0.5467, "volume": 1237946.3, "close_time": 1762365599999, "quote_volume": 679454.38826, "trades": 4382, "taker_buy_base": 524012.7, "taker_buy_quote": 288059.9661 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.5466, "high": 0.551, "low": 0.5451, "close": 0.5468, "volume": 715053.4, "close_time": 1762369199999, "quote_volume": 392211.04957, "trades": 3180, "taker_buy_base": 242277.3, "taker_buy_quote": 132790.00555 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.5467, "high": 0.5472, "low": 0.5402, "close": 0.5425, "volume": 362627.9, "close_time": 1762372799999, "quote_volume": 197082.75994, "trades": 2522, "taker_buy_base": 174345.8, "taker_buy_quote": 94762.27928 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.5425, "high": 0.5459, "low": 0.5355, "close": 0.5369, "volume": 398373.2, "close_time": 1762376399999, "quote_volume": 214901.8611, "trades": 2553, "taker_buy_base": 203365.8, "taker_buy_quote": 109717.06988 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.5369, "high": 0.5402, "low": 0.5345, "close": 0.5363, "volume": 437376.7, "close_time": 1762379999999, "quote_volume": 234847.92149, "trades": 2819, "taker_buy_base": 248728.1, "taker_buy_quote": 133555.89434 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.5363, "high": 0.5431, "low": 0.5345, "close": 0.5412, "volume": 286078.5, "close_time": 1762383599999, "quote_volume": 154336.79248, "trades": 1780, "taker_buy_base": 142634.2, "taker_buy_quote": 76949.45222 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.5413, "high": 0.5451, "low": 0.5372, "close": 0.5433, "volume": 463784.6, "close_time": 1762387199999, "quote_volume": 250696.26865, "trades": 2997, "taker_buy_base": 235534.1, "taker_buy_quote": 127332.07935 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.5433, "high": 0.5433, "low": 0.5246, "close": 0.5267, "volume": 997676.4, "close_time": 1762390799999, "quote_volume": 529498.24315, "trades": 5016, "taker_buy_base": 462011.7, "taker_buy_quote": 245224.56379 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.5266, "high": 0.527, "low": 0.5188, "close": 0.5268, "volume": 425732.7, "close_time": 1762394399999, "quote_volume": 222692.81093, "trades": 2791, "taker_buy_base": 205735.8, "taker_buy_quote": 107569.97554 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.5265, "high": 0.531, "low": 0.5217, "close": 0.5279, "volume": 478294.9, "close_time": 1762397999999, "quote_volume": 251702.51828, "trades": 3287, "taker_buy_base": 241215.9, "taker_buy_quote": 126873.40214 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.5281, "high": 0.5298, "low": 0.5235, "close": 0.5246, "volume": 411172.4, "close_time": 1762401599999, "quote_volume": 216583.3711, "trades": 2994, "taker_buy_base": 220711.3, "taker_buy_quote": 116248.75144 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.5245, "high": 0.525, "low": 0.5184, "close": 0.5225, "volume": 457146.1, "close_time": 1762405199999, "quote_volume": 238430.13662, "trades": 2373, "taker_buy_base": 264100.1, "taker_buy_quote": 137728.67342 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.5223, "high": 0.5239, "low": 0.512, "close": 0.5133, "volume": 589168.4, "close_time": 1762408799999, "quote_volume": 304191.24709, "trades": 2978, "taker_buy_base": 301616.5, "taker_buy_quote": 155745.16658 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.5134, "high": 0.5187, "low": 0.5101, "close": 0.5126, "volume": 453728.1, "close_time": 1762412399999, "quote_volume": 233350.63937, "trades": 2312, "taker_buy_base": 230359.9, "taker_buy_quote": 118583.55202 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.5128, "high": 0.5159, "low": 0.5091, "close": 0.5135, "volume": 543948.0, "close_time": 1762415999999, "quote_volume": 278708.9933, "trades": 2666, "taker_buy_base": 323101.5, "taker_buy_quote": 165608.14759 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.5132, "high": 0.52, "low": 0.5106, "close": 0.5118, "volume": 534032.1, "close_time": 1762419599999, "quote_volume": 275750.13088, "trades": 2913, "taker_buy_base": 230869.3, "taker_buy_quote": 119261.9071 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.5118, "high": 0.5148, "low": 0.5062, "close": 0.5082, "volume": 372245.6, "close_time": 1762423199999, "quote_volume": 190259.99146, "trades": 2214, "taker_buy_base": 193746.1, "taker_buy_quote": 98996.58342 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.5084, "high": 0.5145, "low": 0.5043, "close": 0.5132, "volume": 674631.1, "close_time": 1762426799999, "quote_volume": 344138.46316, "trades": 2809, "taker_buy_base": 323179.1, "taker_buy_quote": 164804.10191 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.5132, "high": 0.5132, "low": 0.5055, "close": 0.5085, "volume": 567696.9, "close_time": 1762430399999, "quote_volume": 288878.31665, "trades": 2516, "taker_buy_base": 283189.5, "taker_buy_quote": 144075.53694 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.5085, "high": 0.5104, "low": 0.5019, "close": 0.5033, "volume": 714816.3, "close_time": 1762433999999, "quote_volume": 360843.92514, "trades": 3316, "taker_buy_base": 425834.0, "taker_buy_quote": 214952.69969 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.5032, "high": 0.5161, "low": 0.5026, "close": 0.5136, "volume": 979908.7, "close_time": 1762437599999, "quote_volume": 501221.34619, "trades": 4000, "taker_buy_base": 492369.3, "taker_buy_quote": 251920.93923 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.5136, "high": 0.5171, "low": 0.5017, "close": 0.5032, "volume": 752015.0, "close_time": 1762441199999, "quote_volume": 382116.96617, "trades": 4664, "taker_buy_base": 386655.3, "taker_buy_quote": 196234.6011 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.5033, "high": 0.512, "low": 0.4954, "close": 0.4984, "volume": 1779244.9, "close_time": 1762444799999, "quote_volume": 890934.65376, "trades": 7241, "taker_buy_base": 1057560.8, "taker_buy_quote": 528422.19131 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.4983, "high": 0.5019, "low": 0.4913, "close": 0.5019, "volume": 934331.2, "close_time": 1762448399999, "quote_volume": 464771.15693, "trades": 4885, "taker_buy_base": 521487.5, "taker_buy_quote": 259471.95005 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.5019, "high": 0.5086, "low": 0.4963, "close": 0.5076, "volume": 952853.7, "close_time": 1762451999999, "quote_volume": 477454.61101, "trades": 4518, "taker_buy_base": 487431.6, "taker_buy_quote": 244342.10925 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.5075, "high": 0.5156, "low": 0.5043, "close": 0.5102, "volume": 906702.3, "close_time": 1762455599999, "quote_volume": 461362.2508, "trades": 4491, "taker_buy_base": 484738.6, "taker_buy_quote": 246377.0199 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.5101, "high": 0.5124, "low": 0.4995, "close": 0.5024, "volume": 1017055.6, "close_time": 1762459199999, "quote_volume": 513617.95363, "trades": 4046, "taker_buy_base": 502851.3, "taker_buy_quote": 253893.33315 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.5024, "high": 0.5062, "low": 0.495, "close": 0.4976, "volume": 678015.2, "close_time": 1762462799999, "quote_volume": 338892.19259, "trades": 3438, "taker_buy_base": 356070.6, "taker_buy_quote": 177976.76634 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.4974, "high": 0.5049, "low": 0.496, "close": 0.5033, "volume": 464675.5, "close_time": 1762466399999, "quote_volume": 232482.38165, "trades": 2670, "taker_buy_base": 236981.1, "taker_buy_quote": 118591.7698 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.5035, "high": 0.5066, "low": 0.4985, "close": 0.5044, "volume": 421059.4, "close_time": 1762469999999, "quote_volume": 211482.59625, "trades": 2121, "taker_buy_base": 227867.5, "taker_buy_quote": 114504.43191 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.5043, "high": 0.5043, "low": 0.4951, "close": 0.5007, "volume": 418487.8, "close_time": 1762473599999, "quote_volume": 208553.24308, "trades": 2558, "taker_buy_base": 225542.9, "taker_buy_quote": 112377.95214 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.5006, "high": 0.5026, "low": 0.4895, "close": 0.5004, "volume": 1058155.3, "close_time": 1762477199999, "quote_volume": 526727.10852, "trades": 5575, "taker_buy_base": 488953.6, "taker_buy_quote": 243126.4747 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.5006, "high": 0.5029, "low": 0.4872, "close": 0.4952, "volume": 961351.2, "close_time": 1762480799999, "quote_volume": 475077.29674, "trades": 5617, "taker_buy_base": 545123.7, "taker_buy_quote": 269400.88668 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.4952, "high": 0.505, "low": 0.493, "close": 0.505, "volume": 610186.0, "close_time": 1762484399999, "quote_volume": 304239.18077, "trades": 4386, "taker_buy_base": 311039.3, "taker_buy_quote": 155213.44527 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.505, "high": 0.5083, "low": 0.5007, "close": 0.5036, "volume": 582430.4, "close_time": 1762487999999, "quote_volume": 293984.67321, "trades": 3566, "taker_buy_base": 298744.1, "taker_buy_quote": 150742.81687 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.5036, "high": 0.5057, "low": 0.4975, "close": 0.5053, "volume": 546485.0, "close_time": 1762491599999, "quote_volume": 274508.71937, "trades": 3222, "taker_buy_base": 307307.9, "taker_buy_quote": 154416.80457 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.5053, "high": 0.5193, "low": 0.5047, "close": 0.5165, "volume": 887454.9, "close_time": 1762495199999, "quote_volume": 455322.18994, "trades": 5124, "taker_buy_base": 434901.9, "taker_buy_quote": 223296.11563 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.5165, "high": 0.5288, "low": 0.5154, "close": 0.5197, "volume": 1153847.8, "close_time": 1762498799999, "quote_volume": 602922.72502, "trades": 5600, "taker_buy_base": 669061.7, "taker_buy_quote": 349741.09061 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.5198, "high": 0.5233, "low": 0.5123, "close": 0.5201, "volume": 679435.0, "close_time": 1762502399999, "quote_volume": 351760.73145, "trades": 3921, "taker_buy_base": 351558.2, "taker_buy_quote": 182045.28251 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.52, "high": 0.5236, "low": 0.5176, "close": 0.5221, "volume": 647025.0, "close_time": 1762505999999, "quote_volume": 336896.23345, "trades": 4364, "taker_buy_base": 342900.4, "taker_buy_quote": 178528.19281 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.522, "high": 0.5222, "low": 0.5075, "close": 0.5123, "volume": 657001.8, "close_time": 1762509599999, "quote_volume": 337437.87208, "trades": 4467, "taker_buy_base": 365599.3, "taker_buy_quote": 187696.23812 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.5123, "high": 0.5154, "low": 0.5057, "close": 0.5076, "volume": 618104.9, "close_time": 1762513199999, "quote_volume": 315498.93691, "trades": 3573, "taker_buy_base": 336208.5, "taker_buy_quote": 171536.82971 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.5075, "high": 0.5075, "low": 0.4958, "close": 0.5026, "volume": 894271.2, "close_time": 1762516799999, "quote_volume": 447824.58576, "trades": 5544, "taker_buy_base": 490889.4, "taker_buy_quote": 245751.34867 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.5026, "high": 0.5057, "low": 0.4928, "close": 0.4967, "volume": 1185457.6, "close_time": 1762520399999, "quote_volume": 591669.48879, "trades": 6588, "taker_buy_base": 698523.8, "taker_buy_quote": 348716.61972 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.4964, "high": 0.5111, "low": 0.4941, "close": 0.5082, "volume": 983897.3, "close_time": 1762523999999, "quote_volume": 494586.19169, "trades": 5182, "taker_buy_base": 508306.7, "taker_buy_quote": 255593.45016 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.508, "high": 0.5216, "low": 0.4969, "close": 0.5203, "volume": 1349705.6, "close_time": 1762527599999, "quote_volume": 685215.77877, "trades": 7460, "taker_buy_base": 661351.5, "taker_buy_quote": 335752.42053 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.5204, "high": 0.5306, "low": 0.5156, "close": 0.5279, "volume": 1306987.7, "close_time": 1762531199999, "quote_volume": 685017.49946, "trades": 9281, "taker_buy_base": 626601.7, "taker_buy_quote": 328433.76146 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.5279, "high": 0.5402, "low": 0.5269, "close": 0.5372, "volume": 1760326.3, "close_time": 1762534799999, "quote_volume": 940508.40137, "trades": 9605, "taker_buy_base": 932025.9, "taker_buy_quote": 497871.26393 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.5372, "high": 0.549, "low": 0.5342, "close": 0.5482, "volume": 2070924.6, "close_time": 1762538399999, "quote_volume": 1123751.66419, "trades": 9644, "taker_buy_base": 1055564.2, "taker_buy_quote": 573215.68591 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.5482, "high": 0.5641, "low": 0.5473, "close": 0.5597, "volume": 1834872.8, "close_time": 1762541999999, "quote_volume": 1021163.82132, "trades": 9530, "taker_buy_base": 1121868.6, "taker_buy_quote": 624630.63495 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.56, "high": 0.6582, "low": 0.5592, "close": 0.6414, "volume": 6544164.3, "close_time": 1762545599999, "quote_volume": 3997679.39878, "trades": 33521, "taker_buy_base": 3793530.6, "taker_buy_quote": 2315214.48545 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.6413, "high": 0.6418, "low": 0.6064, "close": 0.6071, "volume": 3643193.2, "close_time": 1762549199999, "quote_volume": 2263983.75949, "trades": 25936, "taker_buy_base": 1599872.5, "taker_buy_quote": 995029.17428 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 0.6073, "high": 0.609, "low": 0.5969, "close": 0.5999, "volume": 2050958.6, "close_time": 1762552799999, "quote_volume": 1235062.76559, "trades": 10795, "taker_buy_base": 1043608.3, "taker_buy_quote": 629107.74172 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 0.6001, "high": 0.6022, "low": 0.583, "close": 0.5834, "volume": 1480220.4, "close_time": 1762556399999, "quote_volume": 874493.78973, "trades": 7333, "taker_buy_base": 664897.6, "taker_buy_quote": 392816.93055 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 0.5838, "high": 0.5855, "low": 0.5768, "close": 0.5825, "volume": 821730.5, "close_time": 1762559999999, "quote_volume": 477902.4399, "trades": 5392, "taker_buy_base": 412191.3, "taker_buy_quote": 239739.8853 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.5823, "high": 0.6003, "low": 0.5733, "close": 0.5775, "volume": 2418204.6, "close_time": 1762563599999, "quote_volume": 1421846.96282, "trades": 13715, "taker_buy_base": 1142294.3, "taker_buy_quote": 673409.60761 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.5775, "high": 0.5874, "low": 0.5748, "close": 0.582, "volume": 692860.7, "close_time": 1762567199999, "quote_volume": 403063.66523, "trades": 6089, "taker_buy_base": 347825.4, "taker_buy_quote": 202318.0008 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.5819, "high": 0.5873, "low": 0.5754, "close": 0.5762, "volume": 945470.9, "close_time": 1762570799999, "quote_volume": 550666.10828, "trades": 5358, "taker_buy_base": 463142.9, "taker_buy_quote": 269820.07841 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.5761, "high": 0.5795, "low": 0.561, "close": 0.5627, "volume": 930071.3, "close_time": 1762574399999, "quote_volume": 531038.67554, "trades": 5182, "taker_buy_base": 353310.3, "taker_buy_quote": 201876.50934 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.5628, "high": 0.5674, "low": 0.5591, "close": 0.5602, "volume": 705531.9, "close_time": 1762577999999, "quote_volume": 397557.96276, "trades": 4089, "taker_buy_base": 379822.8, "taker_buy_quote": 214010.40765 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.5601, "high": 0.5628, "low": 0.5538, "close": 0.5571, "volume": 581119.6, "close_time": 1762581599999, "quote_volume": 324324.16026, "trades": 3979, "taker_buy_base": 277424.1, "taker_buy_quote": 154869.72888 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.5572, "high": 0.569, "low": 0.5553, "close": 0.5652, "volume": 927178.3, "close_time": 1762585199999, "quote_volume": 520885.25674, "trades": 5268, "taker_buy_base": 486449.7, "taker_buy_quote": 273406.51709 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.5651, "high": 0.5726, "low": 0.5631, "close": 0.5703, "volume": 542331.0, "close_time": 1762588799999, "quote_volume": 308312.96434, "trades": 3941, "taker_buy_base": 272655.8, "taker_buy_quote": 155024.39895 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.5701, "high": 0.5734, "low": 0.5634, "close": 0.5669, "volume": 749689.4, "close_time": 1762592399999, "quote_volume": 426514.43851, "trades": 3966, "taker_buy_base": 366971.4, "taker_buy_quote": 209015.27946 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.5669, "high": 0.5709, "low": 0.5584, "close": 0.5632, "volume": 714112.6, "close_time": 1762595999999, "quote_volume": 404039.2894, "trades": 3582, "taker_buy_base": 263424.9, "taker_buy_quote": 149072.21194 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.5633, "high": 0.5701, "low": 0.5621, "close": 0.5643, "volume": 675745.8, "close_time": 1762599599999, "quote_volume": 382618.99114, "trades": 2668, "taker_buy_base": 284661.5, "taker_buy_quote": 161169.83345 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.5641, "high": 0.5702, "low": 0.5611, "close": 0.5641, "volume": 486549.2, "close_time": 1762603199999, "quote_volume": 275391.53883, "trades": 2677, "taker_buy_base": 256601.6, "taker_buy_quote": 145246.47862 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.5641, "high": 0.5663, "low": 0.5589, "close": 0.5604, "volume": 489667.0, "close_time": 1762606799999, "quote_volume": 274951.7928, "trades": 2762, "taker_buy_base": 239394.3, "taker_buy_quote": 134399.73911 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.5603, "high": 0.5612, "low": 0.5468, "close": 0.549, "volume": 990945.3, "close_time": 1762610399999, "quote_volume": 549407.57337, "trades": 5032, "taker_buy_base": 495821.8, "taker_buy_quote": 274991.80394 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.5491, "high": 0.5516, "low": 0.5417, "close": 0.5463, "volume": 696345.2, "close_time": 1762613999999, "quote_volume": 380761.32542, "trades": 3893, "taker_buy_base": 298425.6, "taker_buy_quote": 163022.17203 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.5463, "high": 0.5472, "low": 0.5316, "close": 0.5331, "volume": 967875.6, "close_time": 1762617599999, "quote_volume": 520061.34399, "trades": 5330, "taker_buy_base": 415155.6, "taker_buy_quote": 222989.8473 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.533, "high": 0.5365, "low": 0.5295, "close": 0.5308, "volume": 642871.5, "close_time": 1762621199999, "quote_volume": 342325.47563, "trades": 4105, "taker_buy_base": 309340.4, "taker_buy_quote": 164706.74734 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.5309, "high": 0.5353, "low": 0.5292, "close": 0.5328, "volume": 613377.4, "close_time": 1762624799999, "quote_volume": 326526.89868, "trades": 3231, "taker_buy_base": 245124.1, "taker_buy_quote": 130541.59504 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.533, "high": 0.5346, "low": 0.5263, "close": 0.5298, "volume": 777772.0, "close_time": 1762628399999, "quote_volume": 411752.53817, "trades": 2572, "taker_buy_base": 465966.8, "taker_buy_quote": 246574.6845 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.5299, "high": 0.5313, "low": 0.516, "close": 0.5231, "volume": 2348813.5, "close_time": 1762631999999, "quote_volume": 1225009.4087, "trades": 5590, "taker_buy_base": 1339408.5, "taker_buy_quote": 698575.53245 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.523, "high": 0.5298, "low": 0.5222, "close": 0.5286, "volume": 498864.8, "close_time": 1762635599999, "quote_volume": 262405.04892, "trades": 3195, "taker_buy_base": 333051.0, "taker_buy_quote": 175174.78687 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.5286, "high": 0.5362, "low": 0.5282, "close": 0.5357, "volume": 590057.1, "close_time": 1762639199999, "quote_volume": 313837.86993, "trades": 2907, "taker_buy_base": 337243.5, "taker_buy_quote": 179384.60576 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.5357, "high": 0.5402, "low": 0.5339, "close": 0.5355, "volume": 699517.0, "close_time": 1762642799999, "quote_volume": 375358.09414, "trades": 3021, "taker_buy_base": 405975.4, "taker_buy_quote": 217844.56227 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.5355, "high": 0.5391, "low": 0.5339, "close": 0.5365, "volume": 306790.6, "close_time": 1762646399999, "quote_volume": 164613.03654, "trades": 1655, "taker_buy_base": 176346.5, "taker_buy_quote": 94603.76904 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.5364, "high": 0.5366, "low": 0.5213, "close": 0.5229, "volume": 663779.2, "close_time": 1762649999999, "quote_volume": 349879.1078, "trades": 3484, "taker_buy_base": 339771.0, "taker_buy_quote": 179065.02707 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.5229, "high": 0.5264, "low": 0.5169, "close": 0.5217, "volume": 414966.3, "close_time": 1762653599999, "quote_volume": 216108.44604, "trades": 2516, "taker_buy_base": 203021.8, "taker_buy_quote": 105757.00745 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.5216, "high": 0.525, "low": 0.5116, "close": 0.5133, "volume": 758980.3, "close_time": 1762657199999, "quote_volume": 393002.09701, "trades": 4023, "taker_buy_base": 372496.5, "taker_buy_quote": 193035.14721 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.5131, "high": 0.516, "low": 0.5107, "close": 0.5143, "volume": 443078.3, "close_time": 1762660799999, "quote_volume": 227629.84216, "trades": 2789, "taker_buy_base": 238880.7, "taker_buy_quote": 122754.81142 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.5142, "high": 0.5183, "low": 0.5134, "close": 0.5155, "volume": 352285.5, "close_time": 1762664399999, "quote_volume": 181621.20664, "trades": 2157, "taker_buy_base": 169714.7, "taker_buy_quote": 87506.54128 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.5153, "high": 0.5183, "low": 0.5136, "close": 0.517, "volume": 253760.2, "close_time": 1762667999999, "quote_volume": 131081.62996, "trades": 1718, "taker_buy_base": 165474.8, "taker_buy_quote": 85463.18123 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.5171, "high": 0.5244, "low": 0.5143, "close": 0.5209, "volume": 717705.9, "close_time": 1762671599999, "quote_volume": 372853.68821, "trades": 3013, "taker_buy_base": 433829.7, "taker_buy_quote": 225572.23805 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.5207, "high": 0.5261, "low": 0.5191, "close": 0.5211, "volume": 555811.4, "close_time": 1762675199999, "quote_volume": 290257.947, "trades": 2402, "taker_buy_base": 287768.4, "taker_buy_quote": 150288.20874 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.521, "high": 0.5211, "low": 0.5159, "close": 0.5182, "volume": 408424.1, "close_time": 1762678799999, "quote_volume": 211686.4286, "trades": 2240, "taker_buy_base": 202597.3, "taker_buy_quote": 105076.96953 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.5182, "high": 0.5213, "low": 0.5144, "close": 0.5148, "volume": 324878.5, "close_time": 1762682399999, "quote_volume": 168345.81891, "trades": 2160, "taker_buy_base": 186715.8, "taker_buy_quote": 96774.06759 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.5146, "high": 0.5167, "low": 0.5116, "close": 0.5164, "volume": 354140.5, "close_time": 1762685999999, "quote_volume": 182041.75691, "trades": 2167, "taker_buy_base": 177578.8, "taker_buy_quote": 91249.78322 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.5168, "high": 0.5223, "low": 0.5167, "close": 0.52, "volume": 372343.9, "close_time": 1762689599999, "quote_volume": 193568.16693, "trades": 2290, "taker_buy_base": 198948.0, "taker_buy_quote": 103451.7849 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.5202, "high": 0.5272, "low": 0.5199, "close": 0.5238, "volume": 501414.2, "close_time": 1762693199999, "quote_volume": 262421.2956, "trades": 2501, "taker_buy_base": 307779.7, "taker_buy_quote": 161056.21401 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.5239, "high": 0.5338, "low": 0.5208, "close": 0.5309, "volume": 449100.7, "close_time": 1762696799999, "quote_volume": 236824.99595, "trades": 2847, "taker_buy_base": 230623.4, "taker_buy_quote": 121519.74424 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.5308, "high": 0.5425, "low": 0.5284, "close": 0.5374, "volume": 986533.6, "close_time": 1762700399999, "quote_volume": 529836.17747, "trades": 5046, "taker_buy_base": 478866.7, "taker_buy_quote": 257252.6306 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.5375, "high": 0.5446, "low": 0.5375, "close": 0.5398, "volume": 644230.3, "close_time": 1762703999999, "quote_volume": 348534.96537, "trades": 3762, "taker_buy_base": 305628.4, "taker_buy_quote": 165372.20249 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.5396, "high": 0.5514, "low": 0.5351, "close": 0.5512, "volume": 679024.2, "close_time": 1762707599999, "quote_volume": 368365.29122, "trades": 3826, "taker_buy_base": 361730.7, "taker_buy_quote": 196057.37284 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.5512, "high": 0.5531, "low": 0.5439, "close": 0.5479, "volume": 527464.1, "close_time": 1762711199999, "quote_volume": 289440.33741, "trades": 3163, "taker_buy_base": 248275.1, "taker_buy_quote": 136218.75181 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.5478, "high": 0.5485, "low": 0.539, "close": 0.5461, "volume": 489672.2, "close_time": 1762714799999, "quote_volume": 265878.61997, "trades": 2535, "taker_buy_base": 218398.5, "taker_buy_quote": 118710.95138 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.546, "high": 0.5468, "low": 0.539, "close": 0.5437, "volume": 433811.5, "close_time": 1762718399999, "quote_volume": 235393.40258, "trades": 2170, "taker_buy_base": 236002.0, "taker_buy_quote": 128094.68436 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.5439, "high": 0.5456, "low": 0.5403, "close": 0.5441, "volume": 304718.1, "close_time": 1762721999999, "quote_volume": 165643.45947, "trades": 1562, "taker_buy_base": 156485.8, "taker_buy_quote": 85101.31132 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 0.5442, "high": 0.5459, "low": 0.5367, "close": 0.5394, "volume": 374363.4, "close_time": 1762725599999, "quote_volume": 202608.54848, "trades": 1752, "taker_buy_base": 207325.7, "taker_buy_quote": 112297.73216 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 0.5394, "high": 0.5459, "low": 0.5391, "close": 0.5454, "volume": 292898.2, "close_time": 1762729199999, "quote_volume": 158997.9088, "trades": 1672, "taker_buy_base": 152815.9, "taker_buy_quote": 82943.8658 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 0.5455, "high": 0.5498, "low": 0.5381, "close": 0.5408, "volume": 384352.7, "close_time": 1762732799999, "quote_volume": 208623.85803, "trades": 2007, "taker_buy_base": 192380.9, "taker_buy_quote": 104389.44373 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.5406, "high": 0.5626, "low": 0.5376, "close": 0.5536, "volume": 1928741.0, "close_time": 1762736399999, "quote_volume": 1066184.20045, "trades": 9403, "taker_buy_base": 1011116.1, "taker_buy_quote": 558704.53725 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 0.5538, "high": 0.5573, "low": 0.5422, "close": 0.5424, "volume": 510122.7, "close_time": 1762739999999, "quote_volume": 279921.41442, "trades": 3443, "taker_buy_base": 300382.6, "taker_buy_quote": 164705.94743 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 0.5424, "high": 0.5472, "low": 0.5393, "close": 0.5446, "volume": 317641.3, "close_time": 1762743599999, "quote_volume": 172564.08491, "trades": 2026, "taker_buy_base": 161239.2, "taker_buy_quote": 87566.01977 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 0.5446, "high": 0.5518, "low": 0.5421, "close": 0.5492, "volume": 679976.5, "close_time": 1762747199999, "quote_volume": 372242.21849, "trades": 3002, "taker_buy_base": 460565.2, "taker_buy_quote": 252406.49881 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.5489, "high": 0.5544, "low": 0.5454, "close": 0.552, "volume": 734750.3, "close_time": 1762750799999, "quote_volume": 403735.25309, "trades": 3302, "taker_buy_base": 305600.5, "taker_buy_quote": 168144.52351 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 0.5521, "high": 0.5576, "low": 0.5511, "close": 0.552, "volume": 545587.6, "close_time": 1762754399999, "quote_volume": 302301.4223, "trades": 3312, "taker_buy_base": 310360.5, "taker_buy_quote": 171935.52198 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 0.5521, "high": 0.5586, "low": 0.5521, "close": 0.5553, "volume": 396032.7, "close_time": 1762757999999, "quote_volume": 219884.69759, "trades": 2360, "taker_buy_base": 187346.3, "taker_buy_quote": 104058.81063 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.5552, "high": 0.5556, "low": 0.547, "close": 0.5489, "volume": 410618.4, "close_time": 1762761599999, "quote_volume": 225977.75891, "trades": 2257, "taker_buy_base": 174200.1, "taker_buy_quote": 95914.30484 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.5487, "high": 0.5499, "low": 0.5293, "close": 0.5381, "volume": 2915045.1, "close_time": 1762765199999, "quote_volume": 1571040.08133, "trades": 7374, "taker_buy_base": 804382.9, "taker_buy_quote": 434259.84157 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.5382, "high": 0.5549, "low": 0.5382, "close": 0.5548, "volume": 786444.8, "close_time": 1762768799999, "quote_volume": 428965.9313, "trades": 3510, "taker_buy_base": 430447.4, "taker_buy_quote": 234797.7711 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 0.5546, "high": 0.5558, "low": 0.5364, "close": 0.5378, "volume": 474980.1, "close_time": 1762772399999, "quote_volume": 258547.73364, "trades": 2399, "taker_buy_base": 246535.4, "taker_buy_quote": 134253.11033 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.5379, "high": 0.5438, "low": 0.5356, "close": 0.5402, "volume": 710442.5, "close_time": 1762775999999, "quote_volume": 383386.7313, "trades": 3052, "taker_buy_base": 296439.2, "taker_buy_quote": 159902.51211 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.54, "high": 0.5431, "low": 0.536, "close": 0.5401, "volume": 430525.4, "close_time": 1762779599999, "quote_volume": 232492.21841, "trades": 2039, "taker_buy_base": 222178.9, "taker_buy_quote": 120011.28342 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.5398, "high": 0.5455, "low": 0.5396, "close": 0.5435, "volume": 419743.8, "close_time": 1762783199999, "quote_volume": 227827.09927, "trades": 2215, "taker_buy_base": 237153.4, "taker_buy_quote": 128659.32722 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 0.5434, "high": 0.5434, "low": 0.5287, "close": 0.5331, "volume": 861200.9, "close_time": 1762786799999, "quote_volume": 461328.56347, "trades": 4365, "taker_buy_base": 442490.2, "taker_buy_quote": 237313.78779 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.5332, "high": 0.5417, "low": 0.5312, "close": 0.5354, "volume": 416365.7, "close_time": 1762790399999, "quote_volume": 222951.99737, "trades": 2549, "taker_buy_base": 213092.7, "taker_buy_quote": 114078.36508 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.5356, "high": 0.5391, "low": 0.5284, "close": 0.5311, "volume": 489664.1, "close_time": 1762793999999, "quote_volume": 261324.87283, "trades": 2866, "taker_buy_base": 226160.5, "taker_buy_quote": 120648.22524 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.5313, "high": 0.5412, "low": 0.5313, "close": 0.5382, "volume": 332303.1, "close_time": 1762797599999, "quote_volume": 178269.79194, "trades": 1663, "taker_buy_base": 167295.8, "taker_buy_quote": 89725.26956 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.538, "high": 0.5394, "low": 0.5347, "close": 0.5349, "volume": 264878.5, "close_time": 1762801199999, "quote_volume": 142268.30754, "trades": 1356, "taker_buy_base": 136482.2, "taker_buy_quote": 73308.4667 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.5349, "high": 0.539, "low": 0.5317, "close": 0.5342, "volume": 277194.6, "close_time": 1762804799999, "quote_volume": 148553.88953, "trades": 1863, "taker_buy_base": 130723.6, "taker_buy_quote": 70022.52983 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.5341, "high": 0.5421, "low": 0.534, "close": 0.5401, "volume": 574823.6, "close_time": 1762808399999, "quote_volume": 309650.27405, "trades": 2773, "taker_buy_base": 321352.3, "taker_buy_quote": 173093.37985 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.5403, "high": 0.5403, "low": 0.5323, "close": 0.5352, "volume": 378701.8, "close_time": 1762811999999, "quote_volume": 203087.70233, "trades": 2970, "taker_buy_base": 211539.4, "taker_buy_quote": 113418.74263 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.5354, "high": 0.5469, "low": 0.532, "close": 0.5458, "volume": 504064.2, "close_time": 1762815599999, "quote_volume": 272975.9662, "trades": 2473, "taker_buy_base": 194329.9, "taker_buy_quote": 104926.07064 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 0.5459, "high": 0.5515, "low": 0.5421, "close": 0.5477, "volume": 697120.3, "close_time": 1762819199999, "quote_volume": 380593.39063, "trades": 3437, "taker_buy_base": 347239.0, "taker_buy_quote": 189825.84772 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.5476, "high": 0.5659, "low": 0.5361, "close": 0.5398, "volume": 1779237.3, "close_time": 1762822799999, "quote_volume": 981798.72885, "trades": 11819, "taker_buy_base": 914631.5, "taker_buy_quote": 504935.63696 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 0.5399, "high": 0.5512, "low": 0.5373, "close": 0.5404, "volume": 666493.4, "close_time": 1762826399999, "quote_volume": 361825.20136, "trades": 4805, "taker_buy_base": 314544.7, "taker_buy_quote": 170718.78076 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 0.5405, "high": 0.5487, "low": 0.5361, "close": 0.5459, "volume": 416208.8, "close_time": 1762829999999, "quote_volume": 226016.02411, "trades": 3278, "taker_buy_base": 217682.7, "taker_buy_quote": 118254.78517 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 0.5459, "high": 0.5506, "low": 0.544, "close": 0.5454, "volume": 367536.0, "close_time": 1762833599999, "quote_volume": 201266.67583, "trades": 2734, "taker_buy_base": 179562.8, "taker_buy_quote": 98348.40856 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.5452, "high": 0.5474, "low": 0.5372, "close": 0.5384, "volume": 471971.1, "close_time": 1762837199999, "quote_volume": 255372.77049, "trades": 2930, "taker_buy_base": 216492.9, "taker_buy_quote": 117215.0006 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.5385, "high": 0.5388, "low": 0.532, "close": 0.5346, "volume": 656178.6, "close_time": 1762840799999, "quote_volume": 351684.67798, "trades": 3931, "taker_buy_base": 314351.6, "taker_buy_quote": 168470.2401 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.5347, "high": 0.537, "low": 0.5284, "close": 0.535, "volume": 544198.9, "close_time": 1762844399999, "quote_volume": 289527.01918, "trades": 3059, "taker_buy_base": 256370.0, "taker_buy_quote": 136456.93909 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.5348, "high": 0.536, "low": 0.5249, "close": 0.5253, "volume": 802749.0, "close_time": 1762847999999, "quote_volume": 425781.25395, "trades": 3498, "taker_buy_base": 304031.6, "taker_buy_quote": 161282.4482 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.5252, "high": 0.5295, "low": 0.5218, "close": 0.5228, "volume": 612746.1, "close_time": 1762851599999, "quote_volume": 321600.98539, "trades": 3043, "taker_buy_base": 302761.4, "taker_buy_quote": 158926.78926 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.5227, "high": 0.5264, "low": 0.5177, "close": 0.5193, "volume": 531747.4, "close_time": 1762855199999, "quote_volume": 277976.02615, "trades": 2702, "taker_buy_base": 303502.9, "taker_buy_quote": 158667.86175 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.5192, "high": 0.528, "low": 0.5185, "close": 0.5255, "volume": 601793.2, "close_time": 1762858799999, "quote_volume": 315346.97378, "trades": 2365, "taker_buy_base": 416864.4, "taker_buy_quote": 218420.87411 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.5256, "high": 0.5416, "low": 0.5253, "close": 0.5327, "volume": 757887.6, "close_time": 1762862399999, "quote_volume": 404792.19301, "trades": 4031, "taker_buy_base": 415371.5, "taker_buy_quote": 221836.21969 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.5326, "high": 0.5345, "low": 0.5268, "close": 0.5314, "volume": 537581.2, "close_time": 1762865999999, "quote_volume": 285423.70231, "trades": 3572, "taker_buy_base": 280544.0, "taker_buy_quote": 148935.0533 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.5317, "high": 0.5397, "low": 0.5262, "close": 0.5271, "volume": 467862.3, "close_time": 1762869599999, "quote_volume": 249428.26358, "trades": 3037, "taker_buy_base": 225035.4, "taker_buy_quote": 119965.96449 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.5272, "high": 0.5345, "low": 0.5226, "close": 0.5335, "volume": 523277.1, "close_time": 1762873199999, "quote_volume": 275621.73039, "trades": 3373, "taker_buy_base": 257027.2, "taker_buy_quote": 135361.4684 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.5333, "high": 0.5355, "low": 0.5271, "close": 0.53, "volume": 511741.7, "close_time": 1762876799999, "quote_volume": 272026.86049, "trades": 4019, "taker_buy_base": 284431.4, "taker_buy_quote": 151230.33262 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.5303, "high": 0.5327, "low": 0.5252, "close": 0.5294, "volume": 269746.2, "close_time": 1762880399999, "quote_volume": 142795.49883, "trades": 2668, "taker_buy_base": 129431.9, "taker_buy_quote": 68494.32847 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.5295, "high": 0.5329, "low": 0.5233, "close": 0.5266, "volume": 357139.5, "close_time": 1762883999999, "quote_volume": 188319.91224, "trades": 2421, "taker_buy_base": 173937.8, "taker_buy_quote": 91723.89487 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.5265, "high": 0.5284, "low": 0.5223, "close": 0.5247, "volume": 224147.1, "close_time": 1762887599999, "quote_volume": 117699.49883, "trades": 2041, "taker_buy_base": 118932.2, "taker_buy_quote": 62453.68434 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.5245, "high": 0.5245, "low": 0.52, "close": 0.5207, "volume": 242423.9, "close_time": 1762891199999, "quote_volume": 126545.88896, "trades": 1810, "taker_buy_base": 136665.1, "taker_buy_quote": 71328.26602 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.5206, "high": 0.5216, "low": 0.5107, "close": 0.5125, "volume": 607485.3, "close_time": 1762894799999, "quote_volume": 312732.7738, "trades": 3294, "taker_buy_base": 291019.3, "taker_buy_quote": 149841.0428 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.5126, "high": 0.5134, "low": 0.5057, "close": 0.5092, "volume": 356179.3, "close_time": 1762898399999, "quote_volume": 181697.98519, "trades": 2475, "taker_buy_base": 183894.5, "taker_buy_quote": 93810.70037 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.509, "high": 0.5139, "low": 0.506, "close": 0.5132, "volume": 365751.2, "close_time": 1762901999999, "quote_volume": 186990.3672, "trades": 2095, "taker_buy_base": 171490.2, "taker_buy_quote": 87675.52632 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.5131, "high": 0.5131, "low": 0.5034, "close": 0.5049, "volume": 373571.7, "close_time": 1762905599999, "quote_volume": 189924.76364, "trades": 2219, "taker_buy_base": 196028.5, "taker_buy_quote": 99625.0782 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.505, "high": 0.5086, "low": 0.5, "close": 0.5041, "volume": 574318.3, "close_time": 1762909199999, "quote_volume": 290204.52803, "trades": 4350, "taker_buy_base": 265131.6, "taker_buy_quote": 134018.93689 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.504, "high": 0.518, "low": 0.5037, "close": 0.5169, "volume": 370590.8, "close_time": 1762912799999, "quote_volume": 189783.89051, "trades": 3441, "taker_buy_base": 174111.0, "taker_buy_quote": 89112.26088 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.517, "high": 0.5186, "low": 0.5119, "close": 0.5159, "volume": 330938.3, "close_time": 1762916399999, "quote_volume": 170662.48617, "trades": 2293, "taker_buy_base": 174749.6, "taker_buy_quote": 90108.45642 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.5157, "high": 0.5163, "low": 0.5112, "close": 0.5119, "volume": 266755.6, "close_time": 1762919999999, "quote_volume": 136988.46155, "trades": 1706, "taker_buy_base": 157845.1, "taker_buy_quote": 81076.22464 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.5119, "high": 0.5168, "low": 0.5119, "close": 0.5154, "volume": 220320.4, "close_time": 1762923599999, "quote_volume": 113272.86941, "trades": 1338, "taker_buy_base": 135805.9, "taker_buy_quote": 69825.58242 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.5152, "high": 0.5179, "low": 0.5129, "close": 0.5179, "volume": 333710.9, "close_time": 1762927199999, "quote_volume": 172004.15773, "trades": 1931, "taker_buy_base": 206765.3, "taker_buy_quote": 106587.12777 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.5177, "high": 0.5249, "low": 0.5175, "close": 0.5206, "volume": 491355.7, "close_time": 1762930799999, "quote_volume": 256377.4359, "trades": 2503, "taker_buy_base": 219033.9, "taker_buy_quote": 114293.65844 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.5206, "high": 0.5224, "low": 0.516, "close": 0.5172, "volume": 211558.3, "close_time": 1762934399999, "quote_volume": 109980.11687, "trades": 1416, "taker_buy_base": 102098.0, "taker_buy_quote": 53080.65158 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.5173, "high": 0.5268, "low": 0.5173, "close": 0.5246, "volume": 388720.6, "close_time": 1762937999999, "quote_volume": 203475.65401, "trades": 1966, "taker_buy_base": 170804.4, "taker_buy_quote": 89310.71381 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.5247, "high": 0.5284, "low": 0.5226, "close": 0.5237, "volume": 325503.9, "close_time": 1762941599999, "quote_volume": 170972.28076, "trades": 1590, "taker_buy_base": 144701.2, "taker_buy_quote": 75994.10775 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.5238, "high": 0.5266, "low": 0.5237, "close": 0.5245, "volume": 345450.1, "close_time": 1762945199999, "quote_volume": 181350.71397, "trades": 1612, "taker_buy_base": 168897.0, "taker_buy_quote": 88699.85158 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.5245, "high": 0.5269, "low": 0.5217, "close": 0.5244, "volume": 429586.9, "close_time": 1762948799999, "quote_volume": 225290.56932, "trades": 1799, "taker_buy_base": 183703.8, "taker_buy_quote": 96332.78374 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.5244, "high": 0.5264, "low": 0.522, "close": 0.5231, "volume": 315321.9, "close_time": 1762952399999, "quote_volume": 165316.4257, "trades": 1576, "taker_buy_base": 178791.5, "taker_buy_quote": 93741.78536 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.5231, "high": 0.5286, "low": 0.5197, "close": 0.5267, "volume": 377255.7, "close_time": 1762955999999, "quote_volume": 197563.82358, "trades": 2037, "taker_buy_base": 205146.0, "taker_buy_quote": 107431.42521 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.5267, "high": 0.5267, "low": 0.5111, "close": 0.5182, "volume": 576873.8, "close_time": 1762959599999, "quote_volume": 299688.42983, "trades": 2973, "taker_buy_base": 261644.5, "taker_buy_quote": 135798.86881 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.5181, "high": 0.5213, "low": 0.5034, "close": 0.5058, "volume": 581080.3, "close_time": 1762963199999, "quote_volume": 297478.24208, "trades": 4008, "taker_buy_base": 261622.3, "taker_buy_quote": 134123.07012 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.5057, "high": 0.5067, "low": 0.4892, "close": 0.4905, "volume": 991467.5, "close_time": 1762966799999, "quote_volume": 492342.05745, "trades": 5223, "taker_buy_base": 514474.7, "taker_buy_quote": 255559.78175 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.4906, "high": 0.4943, "low": 0.483, "close": 0.4863, "volume": 1171407.7, "close_time": 1762970399999, "quote_volume": 571330.51705, "trades": 5149, "taker_buy_base": 498345.1, "taker_buy_quote": 243096.72268 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.4865, "high": 0.4897, "low": 0.482, "close": 0.4836, "volume": 629479.8, "close_time": 1762973999999, "quote_volume": 306351.69609, "trades": 2994, "taker_buy_base": 321884.9, "taker_buy_quote": 156587.37247 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.4834, "high": 0.4873, "low": 0.478, "close": 0.4839, "volume": 579336.1, "close_time": 1762977599999, "quote_volume": 279335.28713, "trades": 3115, "taker_buy_base": 314402.6, "taker_buy_quote": 151648.41795 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.4838, "high": 0.4942, "low": 0.4817, "close": 0.4903, "volume": 544658.6, "close_time": 1762981199999, "quote_volume": 266585.48369, "trades": 3000, "taker_buy_base": 272930.5, "taker_buy_quote": 133458.97112 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.4902, "high": 0.493, "low": 0.4896, "close": 0.4922, "volume": 329747.3, "close_time": 1762984799999, "quote_volume": 162022.95336, "trades": 1880, "taker_buy_base": 176629.4, "taker_buy_quote": 86791.04488 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.492, "high": 0.4935, "low": 0.489, "close": 0.4927, "volume": 220409.5, "close_time": 1762988399999, "quote_volume": 108271.09518, "trades": 1157, "taker_buy_base": 101113.2, "taker_buy_quote": 49689.68139 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.4926, "high": 0.4936, "low": 0.4897, "close": 0.4919, "volume": 208135.7, "close_time": 1762991999999, "quote_volume": 102342.1217, "trades": 1160, "taker_buy_base": 112975.1, "taker_buy_quote": 55548.54147 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.4919, "high": 0.4999, "low": 0.4909, "close": 0.4974, "volume": 420713.1, "close_time": 1762995599999, "quote_volume": 208680.25471, "trades": 2377, "taker_buy_base": 212678.5, "taker_buy_quote": 105488.88296 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.4974, "high": 0.5001, "low": 0.4948, "close": 0.4955, "volume": 612274.6, "close_time": 1762999199999, "quote_volume": 304572.58368, "trades": 3267, "taker_buy_base": 332279.7, "taker_buy_quote": 165298.12153 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.4955, "high": 0.4992, "low": 0.4941, "close": 0.4948, "volume": 290750.2, "close_time": 1763002799999, "quote_volume": 144261.91302, "trades": 1923, "taker_buy_base": 150592.2, "taker_buy_quote": 74734.12691 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.4949, "high": 0.4988, "low": 0.484, "close": 0.4928, "volume": 793225.5, "close_time": 1763006399999, "quote_volume": 390440.85423, "trades": 4471, "taker_buy_base": 399604.0, "taker_buy_quote": 196743.05257 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.4929, "high": 0.4935, "low": 0.4879, "close": 0.4914, "volume": 651996.9, "close_time": 1763009999999, "quote_volume": 320222.48643, "trades": 3474, "taker_buy_base": 312099.1, "taker_buy_quote": 153328.4004 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.4912, "high": 0.5026, "low": 0.487, "close": 0.4994, "volume": 670499.7, "close_time": 1763013599999, "quote_volume": 332691.87738, "trades": 3404, "taker_buy_base": 392323.0, "taker_buy_quote": 194697.21547 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.4995, "high": 0.5031, "low": 0.4973, "close": 0.5007, "volume": 540341.3, "close_time": 1763017199999, "quote_volume": 270285.15879, "trades": 2701, "taker_buy_base": 285149.6, "taker_buy_quote": 142658.82855 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.5008, "high": 0.5057, "low": 0.499, "close": 0.5006, "volume": 468766.2, "close_time": 1763020799999, "quote_volume": 235777.3536, "trades": 2708, "taker_buy_base": 232687.9, "taker_buy_quote": 116992.97425 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.5005, "high": 0.5022, "low": 0.4977, "close": 0.5016, "volume": 279979.9, "close_time": 1763024399999, "quote_volume": 139952.39238, "trades": 1697, "taker_buy_base": 119536.8, "taker_buy_quote": 59746.82329 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.5017, "high": 0.5029, "low": 0.4946, "close": 0.4976, "volume": 407305.0, "close_time": 1763027999999, "quote_volume": 202697.65589, "trades": 2517, "taker_buy_base": 224063.6, "taker_buy_quote": 111486.77114 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.4977, "high": 0.5016, "low": 0.494, "close": 0.4959, "volume": 341146.6, "close_time": 1763031599999, "quote_volume": 169617.07624, "trades": 1776, "taker_buy_base": 168970.7, "taker_buy_quote": 83990.04239 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.4959, "high": 0.4986, "low": 0.4955, "close": 0.4979, "volume": 303458.3, "close_time": 1763035199999, "quote_volume": 150748.47983, "trades": 1706, "taker_buy_base": 147368.7, "taker_buy_quote": 73209.23228 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.4979, "high": 0.5039, "low": 0.496, "close": 0.5036, "volume": 511135.9, "close_time": 1763038799999, "quote_volume": 255701.39158, "trades": 2395, "taker_buy_base": 249596.0, "taker_buy_quote": 124851.73764 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.5034, "high": 0.5658, "low": 0.5031, "close": 0.5615, "volume": 10670490.6, "close_time": 1763042399999, "quote_volume": 5716083.89611, "trades": 48440, "taker_buy_base": 5434052.1, "taker_buy_quote": 2909332.81902 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.5612, "high": 0.6189, "low": 0.549, "close": 0.5919, "volume": 14670270.7, "close_time": 1763045999999, "quote_volume": 8583331.76352, "trades": 65800, "taker_buy_base": 7517297.9, "taker_buy_quote": 4399875.38201 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.5915, "high": 0.61, "low": 0.5621, "close": 0.5686, "volume": 5712256.3, "close_time": 1763049599999, "quote_volume": 3323823.20856, "trades": 29345, "taker_buy_base": 2861137.4, "taker_buy_quote": 1661993.31542 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.5683, "high": 0.581, "low": 0.5576, "close": 0.5607, "volume": 2380071.4, "close_time": 1763053199999, "quote_volume": 1352059.3427, "trades": 12652, "taker_buy_base": 1227014.2, "taker_buy_quote": 697321.87833 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.5607, "high": 0.561, "low": 0.5228, "close": 0.5257, "volume": 2653508.5, "close_time": 1763056799999, "quote_volume": 1439587.89577, "trades": 15104, "taker_buy_base": 1127683.2, "taker_buy_quote": 612906.50664 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.5257, "high": 0.53, "low": 0.5031, "close": 0.5248, "volume": 2735513.9, "close_time": 1763060399999, "quote_volume": 1414862.73931, "trades": 12544, "taker_buy_base": 1515270.3, "taker_buy_quote": 784215.57068 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.5247, "high": 0.5393, "low": 0.5095, "close": 0.5175, "volume": 3068275.2, "close_time": 1763063999999, "quote_volume": 1616074.31839, "trades": 15923, "taker_buy_base": 1561923.3, "taker_buy_quote": 823108.24044 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.5172, "high": 0.5177, "low": 0.5003, "close": 0.5058, "volume": 1257571.1, "close_time": 1763067599999, "quote_volume": 639728.33938, "trades": 6376, "taker_buy_base": 654769.8, "taker_buy_quote": 333025.19095 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.506, "high": 0.526, "low": 0.5051, "close": 0.5151, "volume": 1907603.1, "close_time": 1763071199999, "quote_volume": 981539.58088, "trades": 8412, "taker_buy_base": 1005244.0, "taker_buy_quote": 517144.5872 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.515, "high": 0.5237, "low": 0.5144, "close": 0.5214, "volume": 883410.3, "close_time": 1763074799999, "quote_volume": 458954.60131, "trades": 4268, "taker_buy_base": 473466.9, "taker_buy_quote": 246025.23654 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.5214, "high": 0.5421, "low": 0.5213, "close": 0.5349, "volume": 1610410.2, "close_time": 1763078399999, "quote_volume": 859987.29079, "trades": 10649, "taker_buy_base": 852299.5, "taker_buy_quote": 455234.42511 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.535, "high": 0.5608, "low": 0.5293, "close": 0.5473, "volume": 6866794.1, "close_time": 1763081999999, "quote_volume": 3760400.13457, "trades": 53763, "taker_buy_base": 3464406.3, "taker_buy_quote": 1897923.33327 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.5472, "high": 0.5546, "low": 0.5102, "close": 0.5115, "volume": 3645011.6, "close_time": 1763085599999, "quote_volume": 1939866.49577, "trades": 25672, "taker_buy_base": 1643768.4, "taker_buy_quote": 874656.06504 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.5116, "high": 0.5254, "low": 0.5116, "close": 0.5136, "volume": 1271217.1, "close_time": 1763089199999, "quote_volume": 657369.53538, "trades": 9348, "taker_buy_base": 708417.4, "taker_buy_quote": 366454.8092 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.5136, "high": 0.5198, "low": 0.5051, "close": 0.5123, "volume": 999734.2, "close_time": 1763092799999, "quote_volume": 513655.54978, "trades": 8429, "taker_buy_base": 546939.2, "taker_buy_quote": 281110.5127 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.5124, "high": 0.5133, "low": 0.4905, "close": 0.4966, "volume": 1879478.1, "close_time": 1763096399999, "quote_volume": 939079.32808, "trades": 13917, "taker_buy_base": 825567.5, "taker_buy_quote": 412924.87949 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.4967, "high": 0.5073, "low": 0.4945, "close": 0.5053, "volume": 1115176.4, "close_time": 1763099999999, "quote_volume": 558171.25904, "trades": 9217, "taker_buy_base": 524482.6, "taker_buy_quote": 262471.6006 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.5052, "high": 0.5126, "low": 0.4958, "close": 0.5111, "volume": 1636062.9, "close_time": 1763103599999, "quote_volume": 825780.07795, "trades": 11882, "taker_buy_base": 722951.4, "taker_buy_quote": 365318.64727 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.511, "high": 0.5307, "low": 0.5068, "close": 0.5149, "volume": 2547731.0, "close_time": 1763107199999, "quote_volume": 1324449.904, "trades": 19020, "taker_buy_base": 1171153.2, "taker_buy_quote": 609623.70341 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.5147, "high": 0.5236, "low": 0.5093, "close": 0.5119, "volume": 1423613.6, "close_time": 1763110799999, "quote_volume": 734574.36995, "trades": 10431, "taker_buy_base": 810880.7, "taker_buy_quote": 418524.48412 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.5118, "high": 0.5222, "low": 0.5023, "close": 0.5026, "volume": 1456876.5, "close_time": 1763114399999, "quote_volume": 744960.81102, "trades": 10030, "taker_buy_base": 762948.4, "taker_buy_quote": 390007.39915 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.5027, "high": 0.5078, "low": 0.5013, "close": 0.502, "volume": 866986.4, "close_time": 1763117999999, "quote_volume": 437310.33839, "trades": 7001, "taker_buy_base": 417430.0, "taker_buy_quote": 210528.59458 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.5019, "high": 0.5078, "low": 0.5001, "close": 0.5051, "volume": 693584.7, "close_time": 1763121599999, "quote_volume": 348964.15382, "trades": 5560, "taker_buy_base": 344103.9, "taker_buy_quote": 173149.62703 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.505, "high": 0.5059, "low": 0.4899, "close": 0.502, "volume": 2014956.7, "close_time": 1763125199999, "quote_volume": 1001420.37661, "trades": 13491, "taker_buy_base": 1112025.8, "taker_buy_quote": 552532.70167 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.502, "high": 0.5087, "low": 0.49, "close": 0.5038, "volume": 1496866.5, "close_time": 1763128799999, "quote_volume": 746423.14037, "trades": 12339, "taker_buy_base": 757407.3, "taker_buy_quote": 377436.01775 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.5038, "high": 0.5217, "low": 0.4996, "close": 0.5216, "volume": 1361110.3, "close_time": 1763132399999, "quote_volume": 695667.52287, "trades": 12961, "taker_buy_base": 690672.8, "taker_buy_quote": 353357.09032 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.5217, "high": 0.5224, "low": 0.5113, "close": 0.5118, "volume": 1280546.4, "close_time": 1763135999999, "quote_volume": 660508.12425, "trades": 10667, "taker_buy_base": 600568.1, "taker_buy_quote": 309710.67921 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.5117, "high": 0.5141, "low": 0.5043, "close": 0.5101, "volume": 1155342.2, "close_time": 1763139599999, "quote_volume": 588250.06041, "trades": 8788, "taker_buy_base": 569795.1, "taker_buy_quote": 290204.36156 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.51, "high": 0.513, "low": 0.4977, "close": 0.5003, "volume": 611184.8, "close_time": 1763143199999, "quote_volume": 308836.10845, "trades": 5011, "taker_buy_base": 292063.4, "taker_buy_quote": 147527.97035 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.5003, "high": 0.506, "low": 0.4967, "close": 0.4991, "volume": 633504.1, "close_time": 1763146799999, "quote_volume": 317217.56202, "trades": 4927, "taker_buy_base": 341879.5, "taker_buy_quote": 171149.27191 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.4992, "high": 0.5132, "low": 0.4961, "close": 0.51, "volume": 678692.5, "close_time": 1763150399999, "quote_volume": 342614.93661, "trades": 5899, "taker_buy_base": 325573.9, "taker_buy_quote": 164817.38601 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.5099, "high": 0.5161, "low": 0.4959, "close": 0.4991, "volume": 767498.7, "close_time": 1763153999999, "quote_volume": 386721.40335, "trades": 6816, "taker_buy_base": 323124.6, "taker_buy_quote": 163073.72367 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.4992, "high": 0.5074, "low": 0.4981, "close": 0.5062, "volume": 579074.9, "close_time": 1763157599999, "quote_volume": 291155.62434, "trades": 5602, "taker_buy_base": 258700.3, "taker_buy_quote": 130005.91725 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.5062, "high": 0.5154, "low": 0.5048, "close": 0.5067, "volume": 307346.3, "close_time": 1763161199999, "quote_volume": 156883.93311, "trades": 3386, "taker_buy_base": 144439.6, "taker_buy_quote": 73707.2879 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.5068, "high": 0.5122, "low": 0.4975, "close": 0.5114, "volume": 523761.0, "close_time": 1763164799999, "quote_volume": 264778.8848, "trades": 7947, "taker_buy_base": 205028.6, "taker_buy_quote": 103691.79067 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.5114, "high": 0.523, "low": 0.5061, "close": 0.5206, "volume": 1228832.1, "close_time": 1763168399999, "quote_volume": 632875.19196, "trades": 17187, "taker_buy_base": 565778.1, "taker_buy_quote": 291326.817 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.5206, "high": 0.5306, "low": 0.5149, "close": 0.5293, "volume": 969524.8, "close_time": 1763171999999, "quote_volume": 506983.71573, "trades": 11809, "taker_buy_base": 461687.0, "taker_buy_quote": 241527.08082 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.5292, "high": 0.535, "low": 0.5245, "close": 0.5309, "volume": 770335.0, "close_time": 1763175599999, "quote_volume": 408444.7278, "trades": 9114, "taker_buy_base": 385134.7, "taker_buy_quote": 204190.22846 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.5308, "high": 0.5308, "low": 0.5216, "close": 0.5256, "volume": 500334.6, "close_time": 1763179199999, "quote_volume": 263354.06523, "trades": 6893, "taker_buy_base": 200826.5, "taker_buy_quote": 105715.00342 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.5255, "high": 0.5269, "low": 0.5196, "close": 0.5243, "volume": 684398.6, "close_time": 1763182799999, "quote_volume": 358048.89555, "trades": 7713, "taker_buy_base": 373430.0, "taker_buy_quote": 195351.69307 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.5244, "high": 0.5322, "low": 0.5227, "close": 0.5278, "volume": 421102.9, "close_time": 1763186399999, "quote_volume": 222111.53431, "trades": 5480, "taker_buy_base": 211561.8, "taker_buy_quote": 111554.69247 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.5278, "high": 0.5338, "low": 0.526, "close": 0.527, "volume": 310947.2, "close_time": 1763189999999, "quote_volume": 164319.44336, "trades": 4766, "taker_buy_base": 134274.5, "taker_buy_quote": 70964.25779 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.527, "high": 0.5324, "low": 0.5232, "close": 0.5268, "volume": 443856.9, "close_time": 1763193599999, "quote_volume": 234151.23537, "trades": 6202, "taker_buy_base": 222854.5, "taker_buy_quote": 117624.1746 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.5269, "high": 0.528, "low": 0.5112, "close": 0.5123, "volume": 631356.2, "close_time": 1763197199999, "quote_volume": 327224.1919, "trades": 7563, "taker_buy_base": 313274.3, "taker_buy_quote": 162291.45426 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.5123, "high": 0.5155, "low": 0.505, "close": 0.5052, "volume": 661668.9, "close_time": 1763200799999, "quote_volume": 337534.40427, "trades": 6274, "taker_buy_base": 323941.6, "taker_buy_quote": 165182.08943 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.5051, "high": 0.5081, "low": 0.5012, "close": 0.507, "volume": 526436.5, "close_time": 1763204399999, "quote_volume": 265307.86797, "trades": 5481, "taker_buy_base": 278602.2, "taker_buy_quote": 140418.89629 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.5071, "high": 0.5103, "low": 0.5027, "close": 0.5037, "volume": 439381.4, "close_time": 1763207999999, "quote_volume": 222506.40001, "trades": 4214, "taker_buy_base": 231912.2, "taker_buy_quote": 117415.67867 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.5036, "high": 0.5059, "low": 0.5019, "close": 0.5026, "volume": 599568.5, "close_time": 1763211599999, "quote_volume": 302018.37179, "trades": 4461, "taker_buy_base": 248323.7, "taker_buy_quote": 125120.55 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.5025, "high": 0.5079, "low": 0.4997, "close": 0.5058, "volume": 815983.5, "close_time": 1763215199999, "quote_volume": 410863.79489, "trades": 6386, "taker_buy_base": 463938.1, "taker_buy_quote": 233601.22007 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.5059, "high": 0.512, "low": 0.5007, "close": 0.5082, "volume": 602003.9, "close_time": 1763218799999, "quote_volume": 303775.37416, "trades": 5788, "taker_buy_base": 325101.4, "taker_buy_quote": 164127.49412 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.5081, "high": 0.5081, "low": 0.5033, "close": 0.5061, "volume": 349916.5, "close_time": 1763222399999, "quote_volume": 176914.07787, "trades": 5281, "taker_buy_base": 192409.0, "taker_buy_quote": 97297.73173 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.506, "high": 0.5062, "low": 0.4983, "close": 0.502, "volume": 369558.9, "close_time": 1763225999999, "quote_volume": 185759.53076, "trades": 5314, "taker_buy_base": 189175.7, "taker_buy_quote": 95104.66207 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.5021, "high": 0.5086, "low": 0.5013, "close": 0.5061, "volume": 259728.7, "close_time": 1763229599999, "quote_volume": 131032.02979, "trades": 4397, "taker_buy_base": 132616.1, "taker_buy_quote": 66922.81381 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.5061, "high": 0.5087, "low": 0.5024, "close": 0.5056, "volume": 232182.8, "close_time": 1763233199999, "quote_volume": 117347.79037, "trades": 2580, "taker_buy_base": 111987.8, "taker_buy_quote": 56698.86467 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.5056, "high": 0.507, "low": 0.5016, "close": 0.5021, "volume": 213672.5, "close_time": 1763236799999, "quote_volume": 107682.59307, "trades": 2065, "taker_buy_base": 74989.3, "taker_buy_quote": 37793.22422 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.5022, "high": 0.503, "low": 0.4998, "close": 0.5005, "volume": 245110.7, "close_time": 1763240399999, "quote_volume": 122818.0857, "trades": 2687, "taker_buy_base": 135379.4, "taker_buy_quote": 67845.38872 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.5005, "high": 0.5051, "low": 0.4971, "close": 0.4974, "volume": 289583.9, "close_time": 1763243999999, "quote_volume": 144774.96702, "trades": 3021, "taker_buy_base": 87459.8, "taker_buy_quote": 43781.97917 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.4974, "high": 0.5006, "low": 0.4944, "close": 0.5001, "volume": 369143.1, "close_time": 1763247599999, "quote_volume": 183359.02786, "trades": 2059, "taker_buy_base": 159643.6, "taker_buy_quote": 79299.86897 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.5002, "high": 0.5044, "low": 0.4991, "close": 0.5022, "volume": 196535.3, "close_time": 1763251199999, "quote_volume": 98725.78893, "trades": 2030, "taker_buy_base": 116557.4, "taker_buy_quote": 58562.06194 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.5022, "high": 0.5123, "low": 0.4884, "close": 0.4923, "volume": 1512735.9, "close_time": 1763254799999, "quote_volume": 758100.37599, "trades": 20544, "taker_buy_base": 731721.1, "taker_buy_quote": 367050.50912 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.4922, "high": 0.4932, "low": 0.4843, "close": 0.4927, "volume": 645238.8, "close_time": 1763258399999, "quote_volume": 315570.17134, "trades": 10647, "taker_buy_base": 321763.5, "taker_buy_quote": 157363.97553 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.4927, "high": 0.4966, "low": 0.4871, "close": 0.4953, "volume": 393746.8, "close_time": 1763261999999, "quote_volume": 193916.8657, "trades": 6626, "taker_buy_base": 184967.2, "taker_buy_quote": 91083.05947 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.4953, "high": 0.4975, "low": 0.4917, "close": 0.495, "volume": 206233.8, "close_time": 1763265599999, "quote_volume": 102023.61367, "trades": 3805, "taker_buy_base": 98335.7, "taker_buy_quote": 48644.90821 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.4949, "high": 0.4964, "low": 0.4894, "close": 0.4918, "volume": 366412.8, "close_time": 1763269199999, "quote_volume": 180344.14107, "trades": 3464, "taker_buy_base": 165967.5, "taker_buy_quote": 81653.69231 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.4918, "high": 0.4957, "low": 0.4911, "close": 0.4914, "volume": 370550.4, "close_time": 1763272799999, "quote_volume": 182624.45845, "trades": 3542, "taker_buy_base": 161740.4, "taker_buy_quote": 79707.59622 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.4913, "high": 0.4984, "low": 0.4907, "close": 0.4922, "volume": 576987.9, "close_time": 1763276399999, "quote_volume": 285499.08228, "trades": 4934, "taker_buy_base": 359387.2, "taker_buy_quote": 177811.97475 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.4922, "high": 0.4957, "low": 0.49, "close": 0.4952, "volume": 221081.5, "close_time": 1763279999999, "quote_volume": 108942.34342, "trades": 2940, "taker_buy_base": 123698.9, "taker_buy_quote": 60949.18671 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.4952, "high": 0.4973, "low": 0.4913, "close": 0.4937, "volume": 490293.1, "close_time": 1763283599999, "quote_volume": 242326.75929, "trades": 5239, "taker_buy_base": 251627.1, "taker_buy_quote": 124405.58692 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.4938, "high": 0.5026, "low": 0.4923, "close": 0.5023, "volume": 714121.8, "close_time": 1763287199999, "quote_volume": 354999.96485, "trades": 7200, "taker_buy_base": 293104.3, "taker_buy_quote": 145743.27127 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.5023, "high": 0.5075, "low": 0.4967, "close": 0.4978, "volume": 788345.3, "close_time": 1763290799999, "quote_volume": 395841.72006, "trades": 6054, "taker_buy_base": 473132.2, "taker_buy_quote": 237893.9671 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.4978, "high": 0.4991, "low": 0.4866, "close": 0.4874, "volume": 516047.4, "close_time": 1763294399999, "quote_volume": 253606.87954, "trades": 7256, "taker_buy_base": 253183.2, "taker_buy_quote": 124460.79793 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.4872, "high": 0.4915, "low": 0.4837, "close": 0.4849, "volume": 347382.5, "close_time": 1763297999999, "quote_volume": 169183.32892, "trades": 4860, "taker_buy_base": 165219.8, "taker_buy_quote": 80467.66417 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.4849, "high": 0.4866, "low": 0.4757, "close": 0.477, "volume": 646506.2, "close_time": 1763301599999, "quote_volume": 310969.28123, "trades": 7299, "taker_buy_base": 279392.3, "taker_buy_quote": 134404.91042 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.4771, "high": 0.4827, "low": 0.473, "close": 0.479, "volume": 502894.6, "close_time": 1763305199999, "quote_volume": 239802.99384, "trades": 5695, "taker_buy_base": 271706.7, "taker_buy_quote": 129539.14886 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.4789, "high": 0.48, "low": 0.4651, "close": 0.4658, "volume": 1045783.4, "close_time": 1763308799999, "quote_volume": 495100.74573, "trades": 8801, "taker_buy_base": 494725.3, "taker_buy_quote": 234419.89384 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.4659, "high": 0.4697, "low": 0.4532, "close": 0.4546, "volume": 1029330.3, "close_time": 1763312399999, "quote_volume": 474619.88507, "trades": 11093, "taker_buy_base": 482992.9, "taker_buy_quote": 222727.46301 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.4547, "high": 0.4599, "low": 0.4513, "close": 0.457, "volume": 888494.6, "close_time": 1763315999999, "quote_volume": 405837.27821, "trades": 8721, "taker_buy_base": 470551.9, "taker_buy_quote": 214908.60145 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.457, "high": 0.468, "low": 0.4562, "close": 0.458, "volume": 799134.5, "close_time": 1763319599999, "quote_volume": 369328.70266, "trades": 10033, "taker_buy_base": 340153.4, "taker_buy_quote": 157256.60667 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.458, "high": 0.4656, "low": 0.4568, "close": 0.4576, "volume": 384442.3, "close_time": 1763323199999, "quote_volume": 177298.13739, "trades": 5497, "taker_buy_base": 184421.5, "taker_buy_quote": 85008.26072 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.4576, "high": 0.4626, "low": 0.4541, "close": 0.4545, "volume": 383995.0, "close_time": 1763326799999, "quote_volume": 176053.59183, "trades": 4449, "taker_buy_base": 154251.4, "taker_buy_quote": 70742.7117 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.4545, "high": 0.4545, "low": 0.4462, "close": 0.45, "volume": 666846.4, "close_time": 1763330399999, "quote_volume": 299878.30371, "trades": 6356, "taker_buy_base": 305814.9, "taker_buy_quote": 137543.08059 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.4501, "high": 0.4607, "low": 0.449, "close": 0.4572, "volume": 620165.7, "close_time": 1763333999999, "quote_volume": 281603.90591, "trades": 5345, "taker_buy_base": 306346.8, "taker_buy_quote": 139110.44408 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.4573, "high": 0.4817, "low": 0.449, "close": 0.4691, "volume": 2214093.4, "close_time": 1763337599999, "quote_volume": 1036362.62954, "trades": 14409, "taker_buy_base": 899474.2, "taker_buy_quote": 420291.06397 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.469, "high": 0.4746, "low": 0.4553, "close": 0.4573, "volume": 1581874.2, "close_time": 1763341199999, "quote_volume": 728826.2287, "trades": 11872, "taker_buy_base": 763845.7, "taker_buy_quote": 351843.46913 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.4573, "high": 0.4595, "low": 0.4542, "close": 0.4557, "volume": 616378.9, "close_time": 1763344799999, "quote_volume": 281418.1765, "trades": 4280, "taker_buy_base": 361956.0, "taker_buy_quote": 165203.95532 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.4558, "high": 0.461, "low": 0.4551, "close": 0.4579, "volume": 228654.7, "close_time": 1763348399999, "quote_volume": 104624.42736, "trades": 2598, "taker_buy_base": 119956.9, "taker_buy_quote": 54894.19926 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.4579, "high": 0.4633, "low": 0.4567, "close": 0.4624, "volume": 411955.0, "close_time": 1763351999999, "quote_volume": 190020.44861, "trades": 2717, "taker_buy_base": 211224.1, "taker_buy_quote": 97490.02698 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.4624, "high": 0.4639, "low": 0.4576, "close": 0.4576, "volume": 225202.6, "close_time": 1763355599999, "quote_volume": 103543.50284, "trades": 2382, "taker_buy_base": 102928.0, "taker_buy_quote": 47349.98735 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.4576, "high": 0.4596, "low": 0.4548, "close": 0.4578, "volume": 205888.6, "close_time": 1763359199999, "quote_volume": 94053.2187, "trades": 1975, "taker_buy_base": 96808.2, "taker_buy_quote": 44239.61609 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.4578, "high": 0.4609, "low": 0.4552, "close": 0.46, "volume": 194441.4, "close_time": 1763362799999, "quote_volume": 88989.93524, "trades": 2019, "taker_buy_base": 81691.3, "taker_buy_quote": 37392.33951 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.4601, "high": 0.4651, "low": 0.4593, "close": 0.4627, "volume": 260466.2, "close_time": 1763366399999, "quote_volume": 120669.69797, "trades": 1747, "taker_buy_base": 150367.7, "taker_buy_quote": 69675.5951 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.4627, "high": 0.465, "low": 0.46, "close": 0.4628, "volume": 421730.9, "close_time": 1763369999999, "quote_volume": 195105.72621, "trades": 2741, "taker_buy_base": 226468.9, "taker_buy_quote": 104801.05922 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.4628, "high": 0.4639, "low": 0.458, "close": 0.4588, "volume": 273179.5, "close_time": 1763373599999, "quote_volume": 125852.19513, "trades": 2449, "taker_buy_base": 158074.8, "taker_buy_quote": 72834.86033 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.4586, "high": 0.4635, "low": 0.4571, "close": 0.4624, "volume": 240974.2, "close_time": 1763377199999, "quote_volume": 110983.87328, "trades": 2364, "taker_buy_base": 144064.0, "taker_buy_quote": 66335.03566 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.4622, "high": 0.4661, "low": 0.4598, "close": 0.4611, "volume": 357677.1, "close_time": 1763380799999, "quote_volume": 165121.85293, "trades": 1831, "taker_buy_base": 192192.5, "taker_buy_quote": 88693.4797 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.4612, "high": 0.4625, "low": 0.4584, "close": 0.459, "volume": 231790.9, "close_time": 1763384399999, "quote_volume": 106673.44315, "trades": 1505, "taker_buy_base": 124384.4, "taker_buy_quote": 57227.9573 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.4592, "high": 0.4594, "low": 0.4362, "close": 0.4406, "volume": 1119644.8, "close_time": 1763387999999, "quote_volume": 498902.45304, "trades": 4848, "taker_buy_base": 636120.1, "taker_buy_quote": 283216.87967 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.4406, "high": 0.461, "low": 0.4345, "close": 0.4483, "volume": 1210496.7, "close_time": 1763391599999, "quote_volume": 539255.89707, "trades": 6962, "taker_buy_base": 573631.8, "taker_buy_quote": 255365.18258 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.4486, "high": 0.4502, "low": 0.4349, "close": 0.4364, "volume": 732647.0, "close_time": 1763395199999, "quote_volume": 322275.16826, "trades": 4829, "taker_buy_base": 327746.1, "taker_buy_quote": 144180.10522 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.4365, "high": 0.4454, "low": 0.4302, "close": 0.4451, "volume": 1086435.5, "close_time": 1763398799999, "quote_volume": 475900.52684, "trades": 6219, "taker_buy_base": 557138.6, "taker_buy_quote": 243977.34842 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.4452, "high": 0.4462, "low": 0.4277, "close": 0.4306, "volume": 529236.3, "close_time": 1763402399999, "quote_volume": 229108.94546, "trades": 3058, "taker_buy_base": 163479.1, "taker_buy_quote": 71018.27538 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.4307, "high": 0.4329, "low": 0.4226, "close": 0.4248, "volume": 877160.9, "close_time": 1763405999999, "quote_volume": 375420.22221, "trades": 4117, "taker_buy_base": 323206.3, "taker_buy_quote": 138105.13365 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.4246, "high": 0.4265, "low": 0.417, "close": 0.4189, "volume": 719707.3, "close_time": 1763409599999, "quote_volume": 302502.32002, "trades": 3759, "taker_buy_base": 310680.0, "taker_buy_quote": 130516.97415 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.4189, "high": 0.4217, "low": 0.4141, "close": 0.4214, "volume": 638902.3, "close_time": 1763413199999, "quote_volume": 267202.44638, "trades": 3728, "taker_buy_base": 329612.2, "taker_buy_quote": 137808.44131 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.4215, "high": 0.4242, "low": 0.4161, "close": 0.4176, "volume": 547140.6, "close_time": 1763416799999, "quote_volume": 230034.52241, "trades": 2393, "taker_buy_base": 385670.6, "taker_buy_quote": 162125.62533 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.418, "high": 0.4274, "low": 0.4168, "close": 0.4256, "volume": 388837.8, "close_time": 1763420399999, "quote_volume": 164691.8697, "trades": 1726, "taker_buy_base": 179818.3, "taker_buy_quote": 76158.04103 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.4256, "high": 0.4307, "low": 0.4223, "close": 0.4304, "volume": 320645.1, "close_time": 1763423999999, "quote_volume": 136644.50453, "trades": 1808, "taker_buy_base": 177300.4, "taker_buy_quote": 75632.93768 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.4304, "high": 0.4308, "low": 0.4136, "close": 0.4206, "volume": 1122616.2, "close_time": 1763427599999, "quote_volume": 472504.93615, "trades": 5094, "taker_buy_base": 552908.5, "taker_buy_quote": 232463.52234 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.4206, "high": 0.426, "low": 0.4185, "close": 0.421, "volume": 560143.6, "close_time": 1763431199999, "quote_volume": 236393.36867, "trades": 3057, "taker_buy_base": 257893.3, "taker_buy_quote": 108804.44933 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.4212, "high": 0.4287, "low": 0.418, "close": 0.4216, "volume": 764255.3, "close_time": 1763434799999, "quote_volume": 323769.20533, "trades": 3829, "taker_buy_base": 350068.7, "taker_buy_quote": 148267.56436 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.4214, "high": 0.4308, "low": 0.4172, "close": 0.428, "volume": 744132.9, "close_time": 1763438399999, "quote_volume": 315195.02485, "trades": 3676, "taker_buy_base": 361445.5, "taker_buy_quote": 153254.17481 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.4281, "high": 0.4355, "low": 0.424, "close": 0.4341, "volume": 748126.3, "close_time": 1763441999999, "quote_volume": 320137.72855, "trades": 4022, "taker_buy_base": 432232.3, "taker_buy_quote": 185002.53701 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.4341, "high": 0.4409, "low": 0.431, "close": 0.438, "volume": 577833.2, "close_time": 1763445599999, "quote_volume": 252793.6184, "trades": 3406, "taker_buy_base": 288598.5, "taker_buy_quote": 126232.27763 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.4383, "high": 0.4383, "low": 0.43, "close": 0.4303, "volume": 424137.7, "close_time": 1763449199999, "quote_volume": 183972.98668, "trades": 2548, "taker_buy_base": 207207.6, "taker_buy_quote": 89903.6872 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.4303, "high": 0.4379, "low": 0.4282, "close": 0.4337, "volume": 527970.0, "close_time": 1763452799999, "quote_volume": 228493.19392, "trades": 2839, "taker_buy_base": 267671.9, "taker_buy_quote": 115885.06693 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.434, "high": 0.4373, "low": 0.4308, "close": 0.4351, "volume": 418843.8, "close_time": 1763456399999, "quote_volume": 181767.82285, "trades": 2623, "taker_buy_base": 242156.6, "taker_buy_quote": 105095.52081 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.4352, "high": 0.4413, "low": 0.4315, "close": 0.4389, "volume": 543370.0, "close_time": 1763459999999, "quote_volume": 236765.31591, "trades": 2730, "taker_buy_base": 316478.1, "taker_buy_quote": 137982.99597 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.4389, "high": 0.4407, "low": 0.4349, "close": 0.4396, "volume": 319477.7, "close_time": 1763463599999, "quote_volume": 140092.26834, "trades": 1779, "taker_buy_base": 199494.6, "taker_buy_quote": 87553.6335 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.4395, "high": 0.4409, "low": 0.436, "close": 0.4367, "volume": 218810.0, "close_time": 1763467199999, "quote_volume": 96004.3892, "trades": 1219, "taker_buy_base": 69033.7, "taker_buy_quote": 30279.13458 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.4368, "high": 0.4385, "low": 0.4318, "close": 0.4366, "volume": 478771.6, "close_time": 1763470799999, "quote_volume": 207989.49392, "trades": 2014, "taker_buy_base": 125849.8, "taker_buy_quote": 54748.60349 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.4364, "high": 0.4364, "low": 0.4297, "close": 0.4347, "volume": 401594.5, "close_time": 1763474399999, "quote_volume": 173864.09048, "trades": 2294, "taker_buy_base": 179575.7, "taker_buy_quote": 77788.24337 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.4345, "high": 0.4438, "low": 0.433, "close": 0.4386, "volume": 1181285.9, "close_time": 1763477999999, "quote_volume": 518191.97581, "trades": 6500, "taker_buy_base": 646297.4, "taker_buy_quote": 283467.25409 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.4385, "high": 0.4614, "low": 0.4337, "close": 0.4557, "volume": 1616413.6, "close_time": 1763481599999, "quote_volume": 730968.957, "trades": 8205, "taker_buy_base": 779223.9, "taker_buy_quote": 352140.74195 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.4557, "high": 0.4564, "low": 0.4477, "close": 0.4498, "volume": 885731.5, "close_time": 1763485199999, "quote_volume": 399989.87322, "trades": 4714, "taker_buy_base": 405967.7, "taker_buy_quote": 183325.72933 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.4497, "high": 0.4561, "low": 0.448, "close": 0.4512, "volume": 547134.1, "close_time": 1763488799999, "quote_volume": 247278.75808, "trades": 3322, "taker_buy_base": 292931.6, "taker_buy_quote": 132356.95857 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.4515, "high": 0.4553, "low": 0.4511, "close": 0.4511, "volume": 249421.6, "close_time": 1763492399999, "quote_volume": 113109.59794, "trades": 1538, "taker_buy_base": 129914.5, "taker_buy_quote": 58931.39708 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.4516, "high": 0.4533, "low": 0.447, "close": 0.4482, "volume": 373082.9, "close_time": 1763495999999, "quote_volume": 167424.73841, "trades": 1759, "taker_buy_base": 237734.2, "taker_buy_quote": 106628.76409 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.4482, "high": 0.4484, "low": 0.4436, "close": 0.4448, "volume": 314474.1, "close_time": 1763499599999, "quote_volume": 140241.23555, "trades": 1482, "taker_buy_base": 135375.7, "taker_buy_quote": 60366.7494 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.4448, "high": 0.4462, "low": 0.4391, "close": 0.4391, "volume": 255675.3, "close_time": 1763503199999, "quote_volume": 113414.80184, "trades": 1320, "taker_buy_base": 89133.9, "taker_buy_quote": 39502.77787 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.4391, "high": 0.4475, "low": 0.4387, "close": 0.4456, "volume": 175505.5, "close_time": 1763506799999, "quote_volume": 77978.50304, "trades": 941, "taker_buy_base": 85249.9, "taker_buy_quote": 37890.45496 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.4454, "high": 0.4455, "low": 0.4397, "close": 0.4413, "volume": 216312.1, "close_time": 1763510399999, "quote_volume": 95538.01339, "trades": 1118, "taker_buy_base": 121153.8, "taker_buy_quote": 53482.22636 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.4413, "high": 0.4618, "low": 0.4393, "close": 0.4443, "volume": 2896137.1, "close_time": 1763513999999, "quote_volume": 1305801.29182, "trades": 12932, "taker_buy_base": 1582200.2, "taker_buy_quote": 713567.4187 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.4441, "high": 0.4484, "low": 0.4417, "close": 0.445, "volume": 414017.2, "close_time": 1763517599999, "quote_volume": 184152.17808, "trades": 2843, "taker_buy_base": 169213.9, "taker_buy_quote": 75244.79557 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.4451, "high": 0.4474, "low": 0.4433, "close": 0.4447, "volume": 215174.0, "close_time": 1763521199999, "quote_volume": 95836.82398, "trades": 1496, "taker_buy_base": 95313.0, "taker_buy_quote": 42447.73382 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.4446, "high": 0.445, "low": 0.4315, "close": 0.4329, "volume": 626282.8, "close_time": 1763524799999, "quote_volume": 273748.08263, "trades": 3031, "taker_buy_base": 203259.0, "taker_buy_quote": 88851.27152 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.4328, "high": 0.4379, "low": 0.431, "close": 0.4336, "volume": 802927.0, "close_time": 1763528399999, "quote_volume": 348184.24052, "trades": 3283, "taker_buy_base": 459999.2, "taker_buy_quote": 199673.94831 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.4336, "high": 0.4344, "low": 0.4253, "close": 0.4271, "volume": 565172.0, "close_time": 1763531999999, "quote_volume": 243000.61884, "trades": 2762, "taker_buy_base": 335941.6, "taker_buy_quote": 144473.03889 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.4271, "high": 0.4312, "low": 0.4251, "close": 0.4305, "volume": 415570.8, "close_time": 1763535599999, "quote_volume": 177752.05909, "trades": 2225, "taker_buy_base": 182629.5, "taker_buy_quote": 78189.04958 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.4306, "high": 0.4374, "low": 0.43, "close": 0.4345, "volume": 254495.5, "close_time": 1763539199999, "quote_volume": 110526.34654, "trades": 1441, "taker_buy_base": 128070.7, "taker_buy_quote": 55599.53934 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.4344, "high": 0.4363, "low": 0.4321, "close": 0.4333, "volume": 275420.7, "close_time": 1763542799999, "quote_volume": 119529.46595, "trades": 1503, "taker_buy_base": 129585.7, "taker_buy_quote": 56241.53374 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.4332, "high": 0.4332, "low": 0.4289, "close": 0.432, "volume": 295119.1, "close_time": 1763546399999, "quote_volume": 127148.29854, "trades": 1281, "taker_buy_base": 99375.1, "taker_buy_quote": 42792.9338 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.432, "high": 0.4346, "low": 0.4309, "close": 0.4309, "volume": 290873.6, "close_time": 1763549999999, "quote_volume": 125767.64974, "trades": 1554, "taker_buy_base": 160513.1, "taker_buy_quote": 69409.52949 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.4309, "high": 0.4345, "low": 0.4299, "close": 0.4299, "volume": 192060.2, "close_time": 1763553599999, "quote_volume": 82972.7165, "trades": 1029, "taker_buy_base": 99695.7, "taker_buy_quote": 43084.76274 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.4299, "high": 0.4333, "low": 0.4296, "close": 0.4311, "volume": 276507.9, "close_time": 1763557199999, "quote_volume": 119199.12472, "trades": 1375, "taker_buy_base": 147248.9, "taker_buy_quote": 63468.88481 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.4312, "high": 0.4312, "low": 0.425, "close": 0.4257, "volume": 579155.8, "close_time": 1763560799999, "quote_volume": 248023.19493, "trades": 2541, "taker_buy_base": 275806.7, "taker_buy_quote": 118120.11778 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.4257, "high": 0.4286, "low": 0.4196, "close": 0.4281, "volume": 586457.3, "close_time": 1763564399999, "quote_volume": 249017.72264, "trades": 2957, "taker_buy_base": 285696.8, "taker_buy_quote": 121358.41134 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.4283, "high": 0.4355, "low": 0.4166, "close": 0.4174, "volume": 1164108.9, "close_time": 1763567999999, "quote_volume": 494387.88283, "trades": 5517, "taker_buy_base": 492055.6, "taker_buy_quote": 209034.97791 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.4173, "high": 0.4324, "low": 0.4124, "close": 0.4167, "volume": 2119591.8, "close_time": 1763571599999, "quote_volume": 888469.11969, "trades": 7253, "taker_buy_base": 1274686.4, "taker_buy_quote": 534581.60675 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.4167, "high": 0.4195, "low": 0.4079, "close": 0.4139, "volume": 921902.9, "close_time": 1763575199999, "quote_volume": 380920.65461, "trades": 3401, "taker_buy_base": 369666.2, "taker_buy_quote": 152963.87634 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.4139, "high": 0.4155, "low": 0.4072, "close": 0.4144, "volume": 924951.9, "close_time": 1763578799999, "quote_volume": 381165.59156, "trades": 3558, "taker_buy_base": 454252.3, "taker_buy_quote": 187164.28121 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.4146, "high": 0.4153, "low": 0.408, "close": 0.4089, "volume": 480054.1, "close_time": 1763582399999, "quote_volume": 197509.20898, "trades": 2414, "taker_buy_base": 205216.6, "taker_buy_quote": 84488.18107 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.409, "high": 0.4167, "low": 0.4069, "close": 0.4158, "volume": 483572.0, "close_time": 1763585999999, "quote_volume": 198940.10378, "trades": 2403, "taker_buy_base": 236332.1, "taker_buy_quote": 97261.4065 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.4158, "high": 0.4249, "low": 0.4134, "close": 0.4237, "volume": 697644.8, "close_time": 1763589599999, "quote_volume": 293497.83281, "trades": 3175, "taker_buy_base": 381324.2, "taker_buy_quote": 160405.08858 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.4238, "high": 0.4238, "low": 0.4198, "close": 0.4222, "volume": 260349.7, "close_time": 1763593199999, "quote_volume": 109778.22438, "trades": 1553, "taker_buy_base": 142586.2, "taker_buy_quote": 60122.11772 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.4223, "high": 0.4284, "low": 0.4223, "close": 0.427, "volume": 290934.0, "close_time": 1763596799999, "quote_volume": 124145.92113, "trades": 1558, "taker_buy_base": 141969.9, "taker_buy_quote": 60584.76998 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.4269, "high": 0.4285, "low": 0.4238, "close": 0.4253, "volume": 216992.2, "close_time": 1763600399999, "quote_volume": 92420.03063, "trades": 1211, "taker_buy_base": 98850.0, "taker_buy_quote": 42099.82634 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.4253, "high": 0.4271, "low": 0.4252, "close": 0.4259, "volume": 221042.5, "close_time": 1763603999999, "quote_volume": 94215.61776, "trades": 1017, "taker_buy_base": 110554.7, "taker_buy_quote": 47127.27299 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.4259, "high": 0.4283, "low": 0.4242, "close": 0.426, "volume": 183354.6, "close_time": 1763607599999, "quote_volume": 78082.52822, "trades": 1091, "taker_buy_base": 79541.3, "taker_buy_quote": 33877.6913 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.4261, "high": 0.4285, "low": 0.4249, "close": 0.4268, "volume": 151364.2, "close_time": 1763611199999, "quote_volume": 64588.892, "trades": 909, "taker_buy_base": 78732.2, "taker_buy_quote": 33592.98914 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.4269, "high": 0.4299, "low": 0.4254, "close": 0.4297, "volume": 171350.3, "close_time": 1763614799999, "quote_volume": 73200.53892, "trades": 1099, "taker_buy_base": 106690.3, "taker_buy_quote": 45578.12419 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.4298, "high": 0.4322, "low": 0.4282, "close": 0.4283, "volume": 143221.8, "close_time": 1763618399999, "quote_volume": 61618.81434, "trades": 958, "taker_buy_base": 78961.9, "taker_buy_quote": 33972.77097 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.4284, "high": 0.4308, "low": 0.4259, "close": 0.4266, "volume": 319804.8, "close_time": 1763621999999, "quote_volume": 136849.06018, "trades": 1459, "taker_buy_base": 152769.0, "taker_buy_quote": 65400.7749 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.4267, "high": 0.428, "low": 0.4226, "close": 0.4276, "volume": 490738.0, "close_time": 1763625599999, "quote_volume": 208580.81938, "trades": 2188, "taker_buy_base": 157768.3, "taker_buy_quote": 67151.77742 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.4276, "high": 0.429, "low": 0.4257, "close": 0.4274, "volume": 287565.5, "close_time": 1763629199999, "quote_volume": 122922.9298, "trades": 1470, "taker_buy_base": 165213.9, "taker_buy_quote": 70637.72916 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.4273, "high": 0.4287, "low": 0.4241, "close": 0.4269, "volume": 480320.1, "close_time": 1763632799999, "quote_volume": 204977.83513, "trades": 1669, "taker_buy_base": 220202.4, "taker_buy_quote": 93962.57461 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.4271, "high": 0.429, "low": 0.4245, "close": 0.4278, "volume": 172267.0, "close_time": 1763636399999, "quote_volume": 73563.60062, "trades": 924, "taker_buy_base": 86684.5, "taker_buy_quote": 37008.0739 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.4278, "high": 0.4287, "low": 0.4264, "close": 0.4281, "volume": 207214.9, "close_time": 1763639999999, "quote_volume": 88577.99151, "trades": 965, "taker_buy_base": 93283.7, "taker_buy_quote": 39883.95646 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.4282, "high": 0.4351, "low": 0.4261, "close": 0.4341, "volume": 844653.0, "close_time": 1763643599999, "quote_volume": 363159.55979, "trades": 3875, "taker_buy_base": 526166.6, "taker_buy_quote": 226244.61166 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.434, "high": 0.4396, "low": 0.4307, "close": 0.4312, "volume": 530993.1, "close_time": 1763647199999, "quote_volume": 230512.07388, "trades": 2950, "taker_buy_base": 272599.2, "taker_buy_quote": 118371.26993 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.4312, "high": 0.4333, "low": 0.4245, "close": 0.4299, "volume": 1191311.2, "close_time": 1763650799999, "quote_volume": 511550.82123, "trades": 4075, "taker_buy_base": 397713.7, "taker_buy_quote": 170701.54001 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.4299, "high": 0.4301, "low": 0.4189, "close": 0.4197, "volume": 816355.2, "close_time": 1763654399999, "quote_volume": 345886.25793, "trades": 3939, "taker_buy_base": 391013.5, "taker_buy_quote": 165634.161 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.4196, "high": 0.4202, "low": 0.4024, "close": 0.4057, "volume": 1476421.5, "close_time": 1763657999999, "quote_volume": 605487.5505, "trades": 7462, "taker_buy_base": 695365.4, "taker_buy_quote": 284815.43208 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.4052, "high": 0.4088, "low": 0.393, "close": 0.3996, "volume": 1365326.0, "close_time": 1763661599999, "quote_volume": 544174.85976, "trades": 6384, "taker_buy_base": 664125.1, "taker_buy_quote": 264732.68151 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.3996, "high": 0.4028, "low": 0.3962, "close": 0.3976, "volume": 520609.2, "close_time": 1763665199999, "quote_volume": 208323.60767, "trades": 2552, "taker_buy_base": 255948.7, "taker_buy_quote": 102466.75892 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.3976, "high": 0.4001, "low": 0.3903, "close": 0.3993, "volume": 540030.7, "close_time": 1763668799999, "quote_volume": 213212.63526, "trades": 2860, "taker_buy_base": 258950.9, "taker_buy_quote": 102328.3781 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.3993, "high": 0.3996, "low": 0.3936, "close": 0.3941, "volume": 338282.5, "close_time": 1763672399999, "quote_volume": 134143.9078, "trades": 1984, "taker_buy_base": 155424.4, "taker_buy_quote": 61578.94485 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.394, "high": 0.4007, "low": 0.394, "close": 0.3985, "volume": 772240.9, "close_time": 1763675999999, "quote_volume": 305884.61383, "trades": 3541, "taker_buy_base": 473582.1, "taker_buy_quote": 187497.07547 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.3983, "high": 0.4056, "low": 0.398, "close": 0.4022, "volume": 255381.2, "close_time": 1763679599999, "quote_volume": 102898.83322, "trades": 1448, "taker_buy_base": 126587.4, "taker_buy_quote": 50980.0379 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.4022, "high": 0.4029, "low": 0.3907, "close": 0.3915, "volume": 728083.4, "close_time": 1763683199999, "quote_volume": 286804.62596, "trades": 2433, "taker_buy_base": 301332.1, "taker_buy_quote": 118922.11509 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.3914, "high": 0.3998, "low": 0.3914, "close": 0.3973, "volume": 562197.4, "close_time": 1763686799999, "quote_volume": 222640.71332, "trades": 2928, "taker_buy_base": 301647.5, "taker_buy_quote": 119534.83828 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.3972, "high": 0.3996, "low": 0.3929, "close": 0.3939, "volume": 350373.3, "close_time": 1763690399999, "quote_volume": 138836.32672, "trades": 2288, "taker_buy_base": 141912.4, "taker_buy_quote": 56252.31071 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.3938, "high": 0.3946, "low": 0.3812, "close": 0.3826, "volume": 771019.0, "close_time": 1763693999999, "quote_volume": 299338.51197, "trades": 3657, "taker_buy_base": 266581.2, "taker_buy_quote": 103556.35273 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.3826, "high": 0.3895, "low": 0.3823, "close": 0.3851, "volume": 396959.0, "close_time": 1763697599999, "quote_volume": 153105.04511, "trades": 2710, "taker_buy_base": 211699.9, "taker_buy_quote": 81624.98977 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.385, "high": 0.3886, "low": 0.3809, "close": 0.388, "volume": 424751.5, "close_time": 1763701199999, "quote_volume": 163184.94512, "trades": 3044, "taker_buy_base": 228851.4, "taker_buy_quote": 87960.94784 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.3879, "high": 0.3893, "low": 0.3833, "close": 0.3853, "volume": 253033.6, "close_time": 1763704799999, "quote_volume": 97725.52296, "trades": 2643, "taker_buy_base": 137582.6, "taker_buy_quote": 53135.5653 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.3854, "high": 0.3881, "low": 0.3827, "close": 0.3844, "volume": 261184.5, "close_time": 1763708399999, "quote_volume": 100639.31765, "trades": 2601, "taker_buy_base": 145363.4, "taker_buy_quote": 55998.85045 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.3845, "high": 0.3865, "low": 0.3334, "close": 0.3645, "volume": 3253546.3, "close_time": 1763711999999, "quote_volume": 1174515.63393, "trades": 14815, "taker_buy_base": 1676867.9, "taker_buy_quote": 604542.18993 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.3644, "high": 0.3713, "low": 0.361, "close": 0.3625, "volume": 1065995.8, "close_time": 1763715599999, "quote_volume": 390398.34044, "trades": 5266, "taker_buy_base": 605012.9, "taker_buy_quote": 221895.95237 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.3627, "high": 0.3661, "low": 0.3556, "close": 0.3558, "volume": 874060.8, "close_time": 1763719199999, "quote_volume": 314234.50679, "trades": 3619, "taker_buy_base": 434835.0, "taker_buy_quote": 156348.54667 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.3559, "high": 0.3624, "low": 0.3529, "close": 0.3601, "volume": 846572.4, "close_time": 1763722799999, "quote_volume": 302716.93544, "trades": 4448, "taker_buy_base": 491956.9, "taker_buy_quote": 175854.48212 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.36, "high": 0.3663, "low": 0.3596, "close": 0.3622, "volume": 1296558.2, "close_time": 1763726399999, "quote_volume": 470514.55903, "trades": 3906, "taker_buy_base": 568774.2, "taker_buy_quote": 206428.42425 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.3622, "high": 0.3724, "low": 0.3537, "close": 0.3705, "volume": 1056763.7, "close_time": 1763729999999, "quote_volume": 383943.35381, "trades": 5752, "taker_buy_base": 541019.7, "taker_buy_quote": 196904.81513 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.3705, "high": 0.3974, "low": 0.3682, "close": 0.3925, "volume": 3100658.9, "close_time": 1763733599999, "quote_volume": 1202127.47732, "trades": 12968, "taker_buy_base": 1505461.0, "taker_buy_quote": 583274.23815 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.3924, "high": 0.4087, "low": 0.3916, "close": 0.3979, "volume": 3402357.3, "close_time": 1763737199999, "quote_volume": 1360392.21546, "trades": 13285, "taker_buy_base": 1651742.6, "taker_buy_quote": 659835.68889 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.3979, "high": 0.4045, "low": 0.3937, "close": 0.3983, "volume": 1777259.0, "close_time": 1763740799999, "quote_volume": 707340.83566, "trades": 6580, "taker_buy_base": 907211.5, "taker_buy_quote": 360947.15207 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.3983, "high": 0.4348, "low": 0.3944, "close": 0.416, "volume": 9054663.0, "close_time": 1763744399999, "quote_volume": 3749756.49185, "trades": 33139, "taker_buy_base": 4401609.8, "taker_buy_quote": 1822945.93309 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.416, "high": 0.4251, "low": 0.4115, "close": 0.4181, "volume": 1795919.6, "close_time": 1763747999999, "quote_volume": 752762.50802, "trades": 7665, "taker_buy_base": 850581.7, "taker_buy_quote": 356857.54541 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.4182, "high": 0.4291, "low": 0.4141, "close": 0.4263, "volume": 1069798.0, "close_time": 1763751599999, "quote_volume": 449445.38347, "trades": 4892, "taker_buy_base": 488380.4, "taker_buy_quote": 205517.32762 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.4262, "high": 0.428, "low": 0.4119, "close": 0.4161, "volume": 792979.2, "close_time": 1763755199999, "quote_volume": 330567.98673, "trades": 4012, "taker_buy_base": 339758.0, "taker_buy_quote": 141520.10432 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.4159, "high": 0.4164, "low": 0.4037, "close": 0.4079, "volume": 1152036.0, "close_time": 1763758799999, "quote_volume": 471871.30251, "trades": 4648, "taker_buy_base": 509191.4, "taker_buy_quote": 208685.17391 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.4083, "high": 0.4112, "low": 0.401, "close": 0.4095, "volume": 782058.3, "close_time": 1763762399999, "quote_volume": 317921.53294, "trades": 3306, "taker_buy_base": 440319.9, "taker_buy_quote": 178980.02321 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.4094, "high": 0.4121, "low": 0.397, "close": 0.3992, "volume": 654256.2, "close_time": 1763765999999, "quote_volume": 263375.00973, "trades": 2619, "taker_buy_base": 289879.8, "taker_buy_quote": 116776.75023 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.3992, "high": 0.4166, "low": 0.3967, "close": 0.4138, "volume": 673671.6, "close_time": 1763769599999, "quote_volume": 275101.91963, "trades": 4594, "taker_buy_base": 446644.5, "taker_buy_quote": 182338.8648 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.4137, "high": 0.4154, "low": 0.4021, "close": 0.4081, "volume": 1554025.1, "close_time": 1763773199999, "quote_volume": 635621.92788, "trades": 7302, "taker_buy_base": 875405.6, "taker_buy_quote": 357971.89661 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.4081, "high": 0.4148, "low": 0.4025, "close": 0.4139, "volume": 754188.1, "close_time": 1763776799999, "quote_volume": 308092.44419, "trades": 3587, "taker_buy_base": 419628.3, "taker_buy_quote": 171550.87228 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.414, "high": 0.4256, "low": 0.4106, "close": 0.4242, "volume": 1560184.7, "close_time": 1763780399999, "quote_volume": 653141.22003, "trades": 6396, "taker_buy_base": 804645.8, "taker_buy_quote": 336892.81335 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.4239, "high": 0.4325, "low": 0.4144, "close": 0.415, "volume": 1603522.9, "close_time": 1763783999999, "quote_volume": 680817.48238, "trades": 7009, "taker_buy_base": 797423.6, "taker_buy_quote": 338571.15685 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.4149, "high": 0.4154, "low": 0.399, "close": 0.4055, "volume": 1315441.1, "close_time": 1763787599999, "quote_volume": 533831.01977, "trades": 5975, "taker_buy_base": 567147.9, "taker_buy_quote": 230300.62731 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.4053, "high": 0.4061, "low": 0.3937, "close": 0.3982, "volume": 1049445.8, "close_time": 1763791199999, "quote_volume": 419023.49973, "trades": 3788, "taker_buy_base": 408259.4, "taker_buy_quote": 163166.12026 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.3983, "high": 0.4043, "low": 0.3941, "close": 0.4011, "volume": 547732.0, "close_time": 1763794799999, "quote_volume": 218930.74347, "trades": 2939, "taker_buy_base": 286263.5, "taker_buy_quote": 114466.27776 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.4013, "high": 0.4038, "low": 0.3969, "close": 0.3992, "volume": 541992.9, "close_time": 1763798399999, "quote_volume": 216918.60676, "trades": 2422, "taker_buy_base": 243814.6, "taker_buy_quote": 97703.80514 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.3991, "high": 0.3991, "low": 0.389, "close": 0.3915, "volume": 798711.1, "close_time": 1763801999999, "quote_volume": 313757.69216, "trades": 3373, "taker_buy_base": 378362.4, "taker_buy_quote": 148459.11644 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.3916, "high": 0.3981, "low": 0.3907, "close": 0.3917, "volume": 423902.2, "close_time": 1763805599999, "quote_volume": 166874.65706, "trades": 2145, "taker_buy_base": 222027.4, "taker_buy_quote": 87423.09487 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.3918, "high": 0.3953, "low": 0.3868, "close": 0.3879, "volume": 433921.7, "close_time": 1763809199999, "quote_volume": 169140.81352, "trades": 2395, "taker_buy_base": 168977.5, "taker_buy_quote": 65938.22447 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.388, "high": 0.3951, "low": 0.388, "close": 0.3936, "volume": 331511.2, "close_time": 1763812799999, "quote_volume": 130226.66055, "trades": 2296, "taker_buy_base": 209181.6, "taker_buy_quote": 82180.35517 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.3936, "high": 0.3943, "low": 0.3858, "close": 0.3889, "volume": 450633.9, "close_time": 1763816399999, "quote_volume": 176062.27735, "trades": 2930, "taker_buy_base": 234858.7, "taker_buy_quote": 91733.40447 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.3889, "high": 0.391, "low": 0.3859, "close": 0.3873, "volume": 366876.3, "close_time": 1763819999999, "quote_volume": 142365.84853, "trades": 2904, "taker_buy_base": 189020.1, "taker_buy_quote": 73338.98236 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.3872, "high": 0.3945, "low": 0.387, "close": 0.3899, "volume": 402928.6, "close_time": 1763823599999, "quote_volume": 157355.675, "trades": 2962, "taker_buy_base": 195547.5, "taker_buy_quote": 76391.9675 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.3899, "high": 0.3919, "low": 0.3849, "close": 0.3858, "volume": 476676.6, "close_time": 1763827199999, "quote_volume": 184925.75552, "trades": 2811, "taker_buy_base": 229244.0, "taker_buy_quote": 89018.52782 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.3859, "high": 0.3938, "low": 0.3854, "close": 0.3932, "volume": 304547.3, "close_time": 1763830799999, "quote_volume": 118694.95269, "trades": 2009, "taker_buy_base": 170660.5, "taker_buy_quote": 66501.15376 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.3931, "high": 0.3944, "low": 0.3909, "close": 0.3912, "volume": 286159.6, "close_time": 1763834399999, "quote_volume": 112368.59195, "trades": 1679, "taker_buy_base": 126513.8, "taker_buy_quote": 49654.65441 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.3913, "high": 0.3951, "low": 0.3898, "close": 0.3923, "volume": 202508.0, "close_time": 1763837999999, "quote_volume": 79482.87588, "trades": 1180, "taker_buy_base": 102311.8, "taker_buy_quote": 40172.72494 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.3922, "high": 0.3962, "low": 0.3896, "close": 0.3914, "volume": 186761.1, "close_time": 1763841599999, "quote_volume": 73527.22465, "trades": 1135, "taker_buy_base": 63597.0, "taker_buy_quote": 25036.23496 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.3915, "high": 0.3938, "low": 0.3869, "close": 0.3889, "volume": 152703.4, "close_time": 1763845199999, "quote_volume": 59642.64225, "trades": 1261, "taker_buy_base": 68744.6, "taker_buy_quote": 26858.93335 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.389, "high": 0.3908, "low": 0.3868, "close": 0.3895, "volume": 239981.9, "close_time": 1763848799999, "quote_volume": 93372.9768, "trades": 1383, "taker_buy_base": 95561.7, "taker_buy_quote": 37181.19158 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.3895, "high": 0.3974, "low": 0.3882, "close": 0.3963, "volume": 341725.2, "close_time": 1763852399999, "quote_volume": 134199.9005, "trades": 1599, "taker_buy_base": 170176.2, "taker_buy_quote": 66875.83296 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.3962, "high": 0.397, "low": 0.3888, "close": 0.3902, "volume": 418326.0, "close_time": 1763855999999, "quote_volume": 163997.44492, "trades": 1929, "taker_buy_base": 192982.6, "taker_buy_quote": 75638.13157 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.3902, "high": 0.4115, "low": 0.3883, "close": 0.4007, "volume": 2897664.5, "close_time": 1763859599999, "quote_volume": 1154941.87896, "trades": 13169, "taker_buy_base": 1609781.0, "taker_buy_quote": 641133.59003 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.4008, "high": 0.4257, "low": 0.4007, "close": 0.4074, "volume": 1668012.8, "close_time": 1763863199999, "quote_volume": 687539.35672, "trades": 9214, "taker_buy_base": 841650.7, "taker_buy_quote": 347161.90652 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.4072, "high": 0.4101, "low": 0.3989, "close": 0.4023, "volume": 715586.8, "close_time": 1763866799999, "quote_volume": 288292.60198, "trades": 4530, "taker_buy_base": 312627.3, "taker_buy_quote": 125883.65238 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.4022, "high": 0.4063, "low": 0.3986, "close": 0.4013, "volume": 335159.6, "close_time": 1763870399999, "quote_volume": 134874.70326, "trades": 2452, "taker_buy_base": 157316.8, "taker_buy_quote": 63332.48612 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.4014, "high": 0.4054, "low": 0.3976, "close": 0.3983, "volume": 346957.9, "close_time": 1763873999999, "quote_volume": 138967.83207, "trades": 2350, "taker_buy_base": 181759.0, "taker_buy_quote": 72739.10845 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.3983, "high": 0.3999, "low": 0.3941, "close": 0.3973, "volume": 339381.4, "close_time": 1763877599999, "quote_volume": 134570.9529, "trades": 2275, "taker_buy_base": 202287.9, "taker_buy_quote": 80184.97627 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.3972, "high": 0.3987, "low": 0.3908, "close": 0.3926, "volume": 533417.9, "close_time": 1763881199999, "quote_volume": 210021.11139, "trades": 2026, "taker_buy_base": 265278.5, "taker_buy_quote": 104367.31866 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.3925, "high": 0.3933, "low": 0.3881, "close": 0.3912, "volume": 369832.7, "close_time": 1763884799999, "quote_volume": 144418.16254, "trades": 1887, "taker_buy_base": 218295.5, "taker_buy_quote": 85252.82267 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.3911, "high": 0.3949, "low": 0.3889, "close": 0.3899, "volume": 571301.9, "close_time": 1763888399999, "quote_volume": 223935.33478, "trades": 2874, "taker_buy_base": 248549.3, "taker_buy_quote": 97461.07803 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.3898, "high": 0.3901, "low": 0.3875, "close": 0.3883, "volume": 192075.1, "close_time": 1763891999999, "quote_volume": 74713.95013, "trades": 1195, "taker_buy_base": 91574.8, "taker_buy_quote": 35629.63617 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.3884, "high": 0.389, "low": 0.3833, "close": 0.3835, "volume": 388600.0, "close_time": 1763895599999, "quote_volume": 149597.30272, "trades": 1688, "taker_buy_base": 168999.5, "taker_buy_quote": 65050.8917 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.3835, "high": 0.3847, "low": 0.3792, "close": 0.3847, "volume": 429764.9, "close_time": 1763899199999, "quote_volume": 164104.46005, "trades": 2208, "taker_buy_base": 233998.7, "taker_buy_quote": 89369.27485 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.3846, "high": 0.3916, "low": 0.3843, "close": 0.3878, "volume": 357028.5, "close_time": 1763902799999, "quote_volume": 138700.21454, "trades": 2049, "taker_buy_base": 172028.5, "taker_buy_quote": 66770.38769 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.3878, "high": 0.3915, "low": 0.3856, "close": 0.3879, "volume": 149787.5, "close_time": 1763906399999, "quote_volume": 58155.42965, "trades": 1339, "taker_buy_base": 71426.8, "taker_buy_quote": 27718.74001 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.388, "high": 0.3898, "low": 0.3828, "close": 0.3843, "volume": 293257.0, "close_time": 1763909999999, "quote_volume": 113371.30775, "trades": 2173, "taker_buy_base": 145354.0, "taker_buy_quote": 56183.94499 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.3844, "high": 0.3885, "low": 0.3835, "close": 0.3876, "volume": 173624.5, "close_time": 1763913599999, "quote_volume": 67050.08246, "trades": 1550, "taker_buy_base": 101616.0, "taker_buy_quote": 39229.83794 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.3874, "high": 0.3905, "low": 0.3863, "close": 0.3865, "volume": 126326.6, "close_time": 1763917199999, "quote_volume": 49060.45385, "trades": 1365, "taker_buy_base": 69782.7, "taker_buy_quote": 27105.73777 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.3865, "high": 0.3877, "low": 0.3821, "close": 0.383, "volume": 213668.6, "close_time": 1763920799999, "quote_volume": 82173.35798, "trades": 1650, "taker_buy_base": 108197.1, "taker_buy_quote": 41590.9539 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.3832, "high": 0.3853, "low": 0.3818, "close": 0.3828, "volume": 188145.1, "close_time": 1763924399999, "quote_volume": 72117.42088, "trades": 1375, "taker_buy_base": 101337.8, "taker_buy_quote": 38849.86733 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.3829, "high": 0.389, "low": 0.3821, "close": 0.3867, "volume": 220200.7, "close_time": 1763927999999, "quote_volume": 85156.87804, "trades": 1680, "taker_buy_base": 101051.0, "taker_buy_quote": 39074.11871 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.3869, "high": 0.3919, "low": 0.384, "close": 0.3861, "volume": 599055.1, "close_time": 1763931599999, "quote_volume": 232284.97264, "trades": 3278, "taker_buy_base": 299457.7, "taker_buy_quote": 116117.91711 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.3861, "high": 0.3916, "low": 0.385, "close": 0.3899, "volume": 257444.6, "close_time": 1763935199999, "quote_volume": 99910.94275, "trades": 1536, "taker_buy_base": 107652.7, "taker_buy_quote": 41791.89176 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.3901, "high": 0.3911, "low": 0.3874, "close": 0.39, "volume": 164939.2, "close_time": 1763938799999, "quote_volume": 64224.21551, "trades": 1116, "taker_buy_base": 94631.2, "taker_buy_quote": 36842.47539 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.3901, "high": 0.3911, "low": 0.3865, "close": 0.3901, "volume": 302308.6, "close_time": 1763942399999, "quote_volume": 117488.47825, "trades": 1385, "taker_buy_base": 136242.8, "taker_buy_quote": 52918.19994 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.39, "high": 0.39, "low": 0.3822, "close": 0.3865, "volume": 638463.8, "close_time": 1763945999999, "quote_volume": 246470.1418, "trades": 2666, "taker_buy_base": 319608.9, "taker_buy_quote": 123365.41835 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.3861, "high": 0.3876, "low": 0.3823, "close": 0.3868, "volume": 399463.1, "close_time": 1763949599999, "quote_volume": 153883.52693, "trades": 1806, "taker_buy_base": 201715.2, "taker_buy_quote": 77691.77269 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.3868, "high": 0.3957, "low": 0.3856, "close": 0.3906, "volume": 643129.3, "close_time": 1763953199999, "quote_volume": 252416.12792, "trades": 2820, "taker_buy_base": 337264.6, "taker_buy_quote": 132292.25038 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.3905, "high": 0.3947, "low": 0.389, "close": 0.3898, "volume": 299125.1, "close_time": 1763956799999, "quote_volume": 117123.80007, "trades": 1740, "taker_buy_base": 186605.7, "taker_buy_quote": 73075.78088 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.3902, "high": 0.3918, "low": 0.3825, "close": 0.3861, "volume": 250830.9, "close_time": 1763960399999, "quote_volume": 97072.31212, "trades": 1669, "taker_buy_base": 133302.0, "taker_buy_quote": 51551.50676 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.3859, "high": 0.3945, "low": 0.3856, "close": 0.3917, "volume": 271775.1, "close_time": 1763963999999, "quote_volume": 106340.37809, "trades": 1836, "taker_buy_base": 135944.1, "taker_buy_quote": 53178.57503 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.3917, "high": 0.392, "low": 0.3845, "close": 0.3879, "volume": 485016.2, "close_time": 1763967599999, "quote_volume": 187440.33738, "trades": 2529, "taker_buy_base": 284761.1, "taker_buy_quote": 109994.11916 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.3877, "high": 0.3877, "low": 0.3836, "close": 0.3849, "volume": 348556.7, "close_time": 1763971199999, "quote_volume": 134450.80564, "trades": 1845, "taker_buy_base": 186730.7, "taker_buy_quote": 72007.32952 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.3849, "high": 0.3889, "low": 0.3835, "close": 0.3864, "volume": 410877.0, "close_time": 1763974799999, "quote_volume": 158764.80073, "trades": 2213, "taker_buy_base": 244595.8, "taker_buy_quote": 94518.42975 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.3864, "high": 0.3865, "low": 0.3753, "close": 0.377, "volume": 498456.8, "close_time": 1763978399999, "quote_volume": 189041.97534, "trades": 2410, "taker_buy_base": 230157.7, "taker_buy_quote": 87247.10828 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.3768, "high": 0.379, "low": 0.3734, "close": 0.3775, "volume": 222157.1, "close_time": 1763981999999, "quote_volume": 83604.15946, "trades": 1286, "taker_buy_base": 115865.5, "taker_buy_quote": 43612.37812 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.3774, "high": 0.3821, "low": 0.3763, "close": 0.3819, "volume": 294312.2, "close_time": 1763985599999, "quote_volume": 111761.08012, "trades": 1455, "taker_buy_base": 137821.8, "taker_buy_quote": 52359.90512 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.3818, "high": 0.3818, "low": 0.3757, "close": 0.3763, "volume": 251081.7, "close_time": 1763989199999, "quote_volume": 94987.4252, "trades": 1085, "taker_buy_base": 77301.2, "taker_buy_quote": 29287.31788 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.3763, "high": 0.3818, "low": 0.3755, "close": 0.3784, "volume": 229352.9, "close_time": 1763992799999, "quote_volume": 86915.0889, "trades": 1543, "taker_buy_base": 126543.5, "taker_buy_quote": 47960.98285 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.3782, "high": 0.3861, "low": 0.3758, "close": 0.3838, "volume": 530162.1, "close_time": 1763996399999, "quote_volume": 201747.11026, "trades": 3054, "taker_buy_base": 311826.5, "taker_buy_quote": 118630.38505 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.3839, "high": 0.3885, "low": 0.3792, "close": 0.3878, "volume": 494111.3, "close_time": 1763999999999, "quote_volume": 189849.65023, "trades": 2905, "taker_buy_base": 216403.8, "taker_buy_quote": 83138.04301 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.388, "high": 0.3966, "low": 0.3872, "close": 0.394, "volume": 420580.5, "close_time": 1764003599999, "quote_volume": 165127.5356, "trades": 2737, "taker_buy_base": 198645.9, "taker_buy_quote": 78049.71954 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.394, "high": 0.4033, "low": 0.3921, "close": 0.4026, "volume": 878672.8, "close_time": 1764007199999, "quote_volume": 350230.71066, "trades": 3146, "taker_buy_base": 460228.6, "taker_buy_quote": 183419.04412 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.4027, "high": 0.4043, "low": 0.3994, "close": 0.4016, "volume": 441046.1, "close_time": 1764010799999, "quote_volume": 177204.61144, "trades": 2068, "taker_buy_base": 197078.4, "taker_buy_quote": 79216.66175 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.4016, "high": 0.4035, "low": 0.3967, "close": 0.3978, "volume": 336490.7, "close_time": 1764014399999, "quote_volume": 134403.01972, "trades": 1501, "taker_buy_base": 122009.1, "taker_buy_quote": 48784.1349 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.3979, "high": 0.4012, "low": 0.3972, "close": 0.3982, "volume": 350571.2, "close_time": 1764017999999, "quote_volume": 140009.72808, "trades": 1756, "taker_buy_base": 183390.2, "taker_buy_quote": 73249.98724 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.3981, "high": 0.401, "low": 0.3973, "close": 0.3978, "volume": 224138.5, "close_time": 1764021599999, "quote_volume": 89501.71818, "trades": 1134, "taker_buy_base": 122103.1, "taker_buy_quote": 48756.23839 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.398, "high": 0.4008, "low": 0.398, "close": 0.3995, "volume": 119972.1, "close_time": 1764025199999, "quote_volume": 47917.18891, "trades": 681, "taker_buy_base": 72358.6, "taker_buy_quote": 28896.10295 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.3996, "high": 0.4027, "low": 0.3978, "close": 0.3993, "volume": 268778.3, "close_time": 1764028799999, "quote_volume": 107702.3311, "trades": 1096, "taker_buy_base": 147863.8, "taker_buy_quote": 59263.63209 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.3992, "high": 0.3992, "low": 0.3939, "close": 0.397, "volume": 361512.6, "close_time": 1764032399999, "quote_volume": 143389.45781, "trades": 1362, "taker_buy_base": 193024.9, "taker_buy_quote": 76542.58225 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.3971, "high": 0.3985, "low": 0.3928, "close": 0.3928, "volume": 292304.9, "close_time": 1764035999999, "quote_volume": 115632.18026, "trades": 1257, "taker_buy_base": 152609.3, "taker_buy_quote": 60391.61414 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.393, "high": 0.3944, "low": 0.388, "close": 0.3922, "volume": 368073.2, "close_time": 1764039599999, "quote_volume": 144026.5053, "trades": 1438, "taker_buy_base": 170475.4, "taker_buy_quote": 66723.76411 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.3921, "high": 0.3938, "low": 0.3904, "close": 0.3912, "volume": 270082.7, "close_time": 1764043199999, "quote_volume": 105987.53929, "trades": 929, "taker_buy_base": 107917.8, "taker_buy_quote": 42333.67497 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.3911, "high": 0.3923, "low": 0.3864, "close": 0.3879, "volume": 477567.2, "close_time": 1764046799999, "quote_volume": 185714.32792, "trades": 1248, "taker_buy_base": 237650.9, "taker_buy_quote": 92454.38579 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.3878, "high": 0.3894, "low": 0.3857, "close": 0.3875, "volume": 372629.8, "close_time": 1764050399999, "quote_volume": 144497.02303, "trades": 992, "taker_buy_base": 172209.7, "taker_buy_quote": 66760.98887 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.3874, "high": 0.3874, "low": 0.3826, "close": 0.387, "volume": 306372.5, "close_time": 1764053999999, "quote_volume": 117874.94028, "trades": 1272, "taker_buy_base": 159002.2, "taker_buy_quote": 61168.32455 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.387, "high": 0.39, "low": 0.3856, "close": 0.3869, "volume": 1326592.2, "close_time": 1764057599999, "quote_volume": 514411.18458, "trades": 4188, "taker_buy_base": 950992.7, "taker_buy_quote": 368784.5035 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.3869, "high": 0.395, "low": 0.3869, "close": 0.3907, "volume": 639736.0, "close_time": 1764061199999, "quote_volume": 250150.61134, "trades": 2483, "taker_buy_base": 382059.4, "taker_buy_quote": 149298.47948 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.3907, "high": 0.3928, "low": 0.3866, "close": 0.3922, "volume": 329130.2, "close_time": 1764064799999, "quote_volume": 128101.80364, "trades": 1807, "taker_buy_base": 163235.1, "taker_buy_quote": 63535.17291 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.3922, "high": 0.3929, "low": 0.3893, "close": 0.3922, "volume": 215570.3, "close_time": 1764068399999, "quote_volume": 84351.12602, "trades": 1115, "taker_buy_base": 113975.8, "taker_buy_quote": 44608.2628 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.392, "high": 0.393, "low": 0.3891, "close": 0.3925, "volume": 667979.6, "close_time": 1764071999999, "quote_volume": 261258.86515, "trades": 2532, "taker_buy_base": 276658.9, "taker_buy_quote": 108192.62218 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.3926, "high": 0.3969, "low": 0.3916, "close": 0.3943, "volume": 588503.0, "close_time": 1764075599999, "quote_volume": 231649.93423, "trades": 2845, "taker_buy_base": 257456.4, "taker_buy_quote": 101341.44887 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.3942, "high": 0.397, "low": 0.39, "close": 0.3907, "volume": 414994.9, "close_time": 1764079199999, "quote_volume": 163337.69677, "trades": 1594, "taker_buy_base": 168363.1, "taker_buy_quote": 66380.45638 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.3908, "high": 0.392, "low": 0.3836, "close": 0.3878, "volume": 354452.9, "close_time": 1764082799999, "quote_volume": 137805.77859, "trades": 1799, "taker_buy_base": 171341.3, "taker_buy_quote": 66653.30156 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.3876, "high": 0.3919, "low": 0.3833, "close": 0.388, "volume": 866304.2, "close_time": 1764086399999, "quote_volume": 337041.64139, "trades": 3127, "taker_buy_base": 547910.4, "taker_buy_quote": 213294.95846 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.388, "high": 0.3921, "low": 0.3868, "close": 0.3896, "volume": 367601.3, "close_time": 1764089999999, "quote_volume": 143098.29266, "trades": 1727, "taker_buy_base": 227711.7, "taker_buy_quote": 88664.62147 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.3895, "high": 0.3958, "low": 0.3887, "close": 0.3942, "volume": 472697.9, "close_time": 1764093599999, "quote_volume": 185837.02422, "trades": 1689, "taker_buy_base": 270894.9, "taker_buy_quote": 106480.58708 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.3941, "high": 0.4009, "low": 0.3937, "close": 0.3964, "volume": 381937.1, "close_time": 1764097199999, "quote_volume": 152229.23052, "trades": 1523, "taker_buy_base": 186184.2, "taker_buy_quote": 74172.1147 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.3963, "high": 0.401, "low": 0.3916, "close": 0.398, "volume": 779184.2, "close_time": 1764100799999, "quote_volume": 308897.51162, "trades": 3119, "taker_buy_base": 365637.7, "taker_buy_quote": 144892.16057 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.398, "high": 0.4011, "low": 0.3958, "close": 0.4006, "volume": 404008.7, "close_time": 1764104399999, "quote_volume": 160778.14003, "trades": 1699, "taker_buy_base": 188952.1, "taker_buy_quote": 75230.4042 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.4004, "high": 0.4018, "low": 0.3984, "close": 0.3993, "volume": 220463.2, "close_time": 1764107999999, "quote_volume": 88223.2255, "trades": 1311, "taker_buy_base": 95441.2, "taker_buy_quote": 38199.92857 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.3993, "high": 0.403, "low": 0.3941, "close": 0.4025, "volume": 247546.3, "close_time": 1764111599999, "quote_volume": 98452.06317, "trades": 1379, "taker_buy_base": 116801.0, "taker_buy_quote": 46470.81292 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.4025, "high": 0.4081, "low": 0.4003, "close": 0.4059, "volume": 502515.5, "close_time": 1764115199999, "quote_volume": 202982.55105, "trades": 2710, "taker_buy_base": 247888.9, "taker_buy_quote": 100149.69106 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.4058, "high": 0.4058, "low": 0.4021, "close": 0.4023, "volume": 406186.1, "close_time": 1764118799999, "quote_volume": 164111.02254, "trades": 2376, "taker_buy_base": 210919.8, "taker_buy_quote": 85214.36633 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.4022, "high": 0.4067, "low": 0.4015, "close": 0.4042, "volume": 300857.5, "close_time": 1764122399999, "quote_volume": 121480.40843, "trades": 1685, "taker_buy_base": 162260.0, "taker_buy_quote": 65523.71511 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.4043, "high": 0.4062, "low": 0.4019, "close": 0.4024, "volume": 258519.8, "close_time": 1764125999999, "quote_volume": 104372.51077, "trades": 1542, "taker_buy_base": 113755.7, "taker_buy_quote": 45926.1687 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.4024, "high": 0.4114, "low": 0.4013, "close": 0.4043, "volume": 783914.7, "close_time": 1764129599999, "quote_volume": 318642.74723, "trades": 3842, "taker_buy_base": 380231.7, "taker_buy_quote": 154619.06305 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.4042, "high": 0.4055, "low": 0.3993, "close": 0.4014, "volume": 303405.4, "close_time": 1764133199999, "quote_volume": 121706.72222, "trades": 1568, "taker_buy_base": 134393.7, "taker_buy_quote": 53871.09998 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.4015, "high": 0.408, "low": 0.4015, "close": 0.4033, "volume": 460068.6, "close_time": 1764136799999, "quote_volume": 186368.69106, "trades": 2259, "taker_buy_base": 211473.7, "taker_buy_quote": 85649.66752 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.4033, "high": 0.4037, "low": 0.4015, "close": 0.4028, "volume": 212145.6, "close_time": 1764140399999, "quote_volume": 85378.97883, "trades": 1300, "taker_buy_base": 103028.0, "taker_buy_quote": 41466.39679 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.4028, "high": 0.4035, "low": 0.4004, "close": 0.4018, "volume": 200234.3, "close_time": 1764143999999, "quote_volume": 80420.66267, "trades": 901, "taker_buy_base": 101313.5, "taker_buy_quote": 40697.67156 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.4017, "high": 0.4018, "low": 0.3931, "close": 0.3938, "volume": 507277.1, "close_time": 1764147599999, "quote_volume": 201042.15267, "trades": 2256, "taker_buy_base": 262373.2, "taker_buy_quote": 104057.04138 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.3939, "high": 0.3953, "low": 0.3904, "close": 0.3916, "volume": 418670.6, "close_time": 1764151199999, "quote_volume": 164510.50727, "trades": 2347, "taker_buy_base": 247984.4, "taker_buy_quote": 97428.00134 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.3916, "high": 0.3947, "low": 0.3914, "close": 0.3946, "volume": 267753.8, "close_time": 1764154799999, "quote_volume": 105402.50323, "trades": 1686, "taker_buy_base": 166771.3, "taker_buy_quote": 65649.87355 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.3944, "high": 0.399, "low": 0.3944, "close": 0.3954, "volume": 164424.9, "close_time": 1764158399999, "quote_volume": 65222.21608, "trades": 1131, "taker_buy_base": 73948.8, "taker_buy_quote": 29330.15637 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.3953, "high": 0.3969, "low": 0.3905, "close": 0.3922, "volume": 332558.7, "close_time": 1764161999999, "quote_volume": 130664.92154, "trades": 1625, "taker_buy_base": 150551.8, "taker_buy_quote": 59178.97713 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.3922, "high": 0.3957, "low": 0.3905, "close": 0.3952, "volume": 469917.3, "close_time": 1764165599999, "quote_volume": 184761.55129, "trades": 1367, "taker_buy_base": 200854.7, "taker_buy_quote": 79108.38443 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.3951, "high": 0.3986, "low": 0.391, "close": 0.3921, "volume": 329989.6, "close_time": 1764169199999, "quote_volume": 130423.02988, "trades": 1811, "taker_buy_base": 163627.1, "taker_buy_quote": 64689.28947 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.392, "high": 0.3954, "low": 0.3875, "close": 0.3891, "volume": 352077.7, "close_time": 1764172799999, "quote_volume": 137692.80589, "trades": 2731, "taker_buy_base": 168983.5, "taker_buy_quote": 66109.86039 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.3892, "high": 0.3953, "low": 0.3891, "close": 0.3939, "volume": 251334.1, "close_time": 1764176399999, "quote_volume": 98857.86928, "trades": 1914, "taker_buy_base": 133346.2, "taker_buy_quote": 52446.5596 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.394, "high": 0.4049, "low": 0.3927, "close": 0.404, "volume": 355979.6, "close_time": 1764179999999, "quote_volume": 142749.63741, "trades": 3010, "taker_buy_base": 151258.6, "taker_buy_quote": 60637.96824 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.4041, "high": 0.4065, "low": 0.4011, "close": 0.4042, "volume": 692208.0, "close_time": 1764183599999, "quote_volume": 279516.10547, "trades": 3238, "taker_buy_base": 292988.4, "taker_buy_quote": 118367.71526 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.4042, "high": 0.4055, "low": 0.4016, "close": 0.4029, "volume": 221263.1, "close_time": 1764187199999, "quote_volume": 89360.22879, "trades": 1685, "taker_buy_base": 115096.9, "taker_buy_quote": 46508.14971 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.403, "high": 0.4036, "low": 0.399, "close": 0.4019, "volume": 241807.5, "close_time": 1764190799999, "quote_volume": 96951.12124, "trades": 1510, "taker_buy_base": 136551.6, "taker_buy_quote": 54766.23484 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.4019, "high": 0.4055, "low": 0.4002, "close": 0.4042, "volume": 233121.0, "close_time": 1764194399999, "quote_volume": 93868.57318, "trades": 1580, "taker_buy_base": 112998.2, "taker_buy_quote": 45508.47912 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.4041, "high": 0.4062, "low": 0.4027, "close": 0.4054, "volume": 141369.9, "close_time": 1764197999999, "quote_volume": 57213.90068, "trades": 761, "taker_buy_base": 72043.0, "taker_buy_quote": 29170.15634 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.4053, "high": 0.4088, "low": 0.4037, "close": 0.4068, "volume": 433959.7, "close_time": 1764201599999, "quote_volume": 176362.83462, "trades": 2201, "taker_buy_base": 187366.9, "taker_buy_quote": 76174.06614 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.4067, "high": 0.4069, "low": 0.3996, "close": 0.4011, "volume": 466502.1, "close_time": 1764205199999, "quote_volume": 187726.8022, "trades": 3290, "taker_buy_base": 209275.3, "taker_buy_quote": 84225.95117 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.4009, "high": 0.4027, "low": 0.3987, "close": 0.402, "volume": 313426.4, "close_time": 1764208799999, "quote_volume": 125591.98236, "trades": 1891, "taker_buy_base": 164945.8, "taker_buy_quote": 66125.33104 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.4019, "high": 0.4028, "low": 0.3988, "close": 0.4005, "volume": 471091.5, "close_time": 1764212399999, "quote_volume": 188828.37813, "trades": 2664, "taker_buy_base": 227814.9, "taker_buy_quote": 91355.30145 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.4004, "high": 0.4027, "low": 0.3974, "close": 0.3991, "volume": 342667.2, "close_time": 1764215999999, "quote_volume": 137036.42877, "trades": 1882, "taker_buy_base": 180511.1, "taker_buy_quote": 72219.46048 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.3992, "high": 0.4058, "low": 0.3992, "close": 0.4032, "volume": 330954.1, "close_time": 1764219599999, "quote_volume": 133343.6806, "trades": 1869, "taker_buy_base": 204477.7, "taker_buy_quote": 82382.33335 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.4031, "high": 0.4037, "low": 0.4011, "close": 0.4023, "volume": 235326.6, "close_time": 1764223199999, "quote_volume": 94689.79096, "trades": 1352, "taker_buy_base": 104792.8, "taker_buy_quote": 42180.83237 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.4024, "high": 0.4039, "low": 0.3998, "close": 0.4034, "volume": 339002.3, "close_time": 1764226799999, "quote_volume": 136070.99138, "trades": 1540, "taker_buy_base": 142464.7, "taker_buy_quote": 57211.18764 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.4034, "high": 0.41, "low": 0.4018, "close": 0.4082, "volume": 308674.5, "close_time": 1764230399999, "quote_volume": 125371.43622, "trades": 1977, "taker_buy_base": 149525.8, "taker_buy_quote": 60732.58009 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.4082, "high": 0.4118, "low": 0.4044, "close": 0.4113, "volume": 732690.7, "close_time": 1764233999999, "quote_volume": 299044.78258, "trades": 3134, "taker_buy_base": 449867.1, "taker_buy_quote": 183689.5055 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.4113, "high": 0.4163, "low": 0.4091, "close": 0.4101, "volume": 449364.0, "close_time": 1764237599999, "quote_volume": 185362.95207, "trades": 2493, "taker_buy_base": 215968.2, "taker_buy_quote": 89057.18602 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.4101, "high": 0.4148, "low": 0.407, "close": 0.412, "volume": 724800.3, "close_time": 1764241199999, "quote_volume": 297806.78246, "trades": 3926, "taker_buy_base": 378061.6, "taker_buy_quote": 155392.76689 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.4119, "high": 0.4125, "low": 0.4077, "close": 0.4096, "volume": 404656.8, "close_time": 1764244799999, "quote_volume": 166023.78856, "trades": 1908, "taker_buy_base": 220954.3, "taker_buy_quote": 90610.39582 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.4095, "high": 0.4118, "low": 0.4086, "close": 0.4099, "volume": 315585.6, "close_time": 1764248399999, "quote_volume": 129484.48552, "trades": 1625, "taker_buy_base": 141822.5, "taker_buy_quote": 58195.76904 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.4098, "high": 0.424, "low": 0.4097, "close": 0.4186, "volume": 905118.0, "close_time": 1764251999999, "quote_volume": 378216.78624, "trades": 4150, "taker_buy_base": 476412.9, "taker_buy_quote": 198991.24876 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.4186, "high": 0.4287, "low": 0.4155, "close": 0.4285, "volume": 769638.7, "close_time": 1764255599999, "quote_volume": 324852.32911, "trades": 4467, "taker_buy_base": 441411.4, "taker_buy_quote": 186543.74538 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.4285, "high": 0.4285, "low": 0.4186, "close": 0.4203, "volume": 966884.4, "close_time": 1764259199999, "quote_volume": 408208.62422, "trades": 4248, "taker_buy_base": 402381.5, "taker_buy_quote": 169849.15276 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.4203, "high": 0.4293, "low": 0.4197, "close": 0.4223, "volume": 473854.6, "close_time": 1764262799999, "quote_volume": 201403.61047, "trades": 2963, "taker_buy_base": 222385.1, "taker_buy_quote": 94482.02718 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.4222, "high": 0.4227, "low": 0.4198, "close": 0.4205, "volume": 219582.9, "close_time": 1764266399999, "quote_volume": 92466.78492, "trades": 1349, "taker_buy_base": 114962.3, "taker_buy_quote": 48423.13994 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.4205, "high": 0.4205, "low": 0.4142, "close": 0.4169, "volume": 322941.9, "close_time": 1764269999999, "quote_volume": 134699.30011, "trades": 1587, "taker_buy_base": 129286.7, "taker_buy_quote": 53911.03601 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.4168, "high": 0.4203, "low": 0.416, "close": 0.4191, "volume": 491091.3, "close_time": 1764273599999, "quote_volume": 205286.07455, "trades": 1665, "taker_buy_base": 239472.5, "taker_buy_quote": 100075.70095 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.4192, "high": 0.4196, "low": 0.4169, "close": 0.417, "volume": 207837.0, "close_time": 1764277199999, "quote_volume": 86831.78774, "trades": 1062, "taker_buy_base": 89950.5, "taker_buy_quote": 37591.81649 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.417, "high": 0.4174, "low": 0.4132, "close": 0.4135, "volume": 155057.7, "close_time": 1764280799999, "quote_volume": 64425.81733, "trades": 1096, "taker_buy_base": 65816.2, "taker_buy_quote": 27353.6096 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.4134, "high": 0.4164, "low": 0.4091, "close": 0.4104, "volume": 657277.6, "close_time": 1764284399999, "quote_volume": 271575.92226, "trades": 1596, "taker_buy_base": 155577.1, "taker_buy_quote": 64334.62408 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.4103, "high": 0.4112, "low": 0.4079, "close": 0.4109, "volume": 270571.7, "close_time": 1764287999999, "quote_volume": 110863.03421, "trades": 1539, "taker_buy_base": 149441.1, "taker_buy_quote": 61230.55884 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.4109, "high": 0.4157, "low": 0.4094, "close": 0.4102, "volume": 342605.5, "close_time": 1764291599999, "quote_volume": 141065.11963, "trades": 2117, "taker_buy_base": 164548.5, "taker_buy_quote": 67787.36022 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.4101, "high": 0.4106, "low": 0.4042, "close": 0.405, "volume": 337499.8, "close_time": 1764295199999, "quote_volume": 137493.91731, "trades": 2150, "taker_buy_base": 168753.5, "taker_buy_quote": 68762.08553 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.4051, "high": 0.4062, "low": 0.4014, "close": 0.4058, "volume": 247685.0, "close_time": 1764298799999, "quote_volume": 100030.50059, "trades": 1761, "taker_buy_base": 114040.6, "taker_buy_quote": 46070.01114 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.4056, "high": 0.4082, "low": 0.4048, "close": 0.4073, "volume": 146498.9, "close_time": 1764302399999, "quote_volume": 59567.76213, "trades": 1109, "taker_buy_base": 88596.9, "taker_buy_quote": 36029.31368 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.4075, "high": 0.4076, "low": 0.4035, "close": 0.4045, "volume": 156636.6, "close_time": 1764305999999, "quote_volume": 63507.80092, "trades": 979, "taker_buy_base": 77193.2, "taker_buy_quote": 31290.36683 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.4044, "high": 0.4053, "low": 0.4035, "close": 0.4039, "volume": 178886.2, "close_time": 1764309599999, "quote_volume": 72329.14693, "trades": 1185, "taker_buy_base": 86558.0, "taker_buy_quote": 35006.6596 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.4039, "high": 0.4039, "low": 0.3991, "close": 0.401, "volume": 299638.6, "close_time": 1764313199999, "quote_volume": 120146.26787, "trades": 1709, "taker_buy_base": 103811.1, "taker_buy_quote": 41645.45479 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.401, "high": 0.4026, "low": 0.4004, "close": 0.4013, "volume": 121631.5, "close_time": 1764316799999, "quote_volume": 48853.64411, "trades": 733, "taker_buy_base": 52609.8, "taker_buy_quote": 21127.3965 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.4011, "high": 0.4124, "low": 0.4011, "close": 0.4101, "volume": 326966.8, "close_time": 1764320399999, "quote_volume": 133204.90377, "trades": 2486, "taker_buy_base": 182861.6, "taker_buy_quote": 74467.78513 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.4101, "high": 0.4113, "low": 0.4077, "close": 0.4092, "volume": 224175.2, "close_time": 1764323999999, "quote_volume": 91860.1057, "trades": 1567, "taker_buy_base": 130626.3, "taker_buy_quote": 53539.6194 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.4091, "high": 0.4114, "low": 0.4086, "close": 0.4102, "volume": 139304.2, "close_time": 1764327599999, "quote_volume": 57071.5592, "trades": 997, "taker_buy_base": 72080.4, "taker_buy_quote": 29524.00896 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.4101, "high": 0.4135, "low": 0.406, "close": 0.4107, "volume": 419784.6, "close_time": 1764331199999, "quote_volume": 172239.74785, "trades": 2774, "taker_buy_base": 217880.8, "taker_buy_quote": 89439.24391 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.4106, "high": 0.4184, "low": 0.4102, "close": 0.4134, "volume": 601675.7, "close_time": 1764334799999, "quote_volume": 249640.54412, "trades": 3606, "taker_buy_base": 304410.4, "taker_buy_quote": 126316.61289 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.4135, "high": 0.4159, "low": 0.4094, "close": 0.4129, "volume": 502035.3, "close_time": 1764338399999, "quote_volume": 206774.92353, "trades": 3218, "taker_buy_base": 250851.3, "taker_buy_quote": 103300.43348 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.4128, "high": 0.4136, "low": 0.4057, "close": 0.4081, "volume": 555087.3, "close_time": 1764341999999, "quote_volume": 227492.06758, "trades": 3679, "taker_buy_base": 229785.3, "taker_buy_quote": 94214.27861 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.4082, "high": 0.4102, "low": 0.4043, "close": 0.4051, "volume": 509351.0, "close_time": 1764345599999, "quote_volume": 207427.23668, "trades": 2753, "taker_buy_base": 242925.6, "taker_buy_quote": 98931.72422 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.4052, "high": 0.4053, "low": 0.3917, "close": 0.3924, "volume": 881429.8, "close_time": 1764349199999, "quote_volume": 349922.12232, "trades": 5543, "taker_buy_base": 411688.7, "taker_buy_quote": 163397.78737 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.3925, "high": 0.3956, "low": 0.3884, "close": 0.3903, "volume": 853251.0, "close_time": 1764352799999, "quote_volume": 333801.95023, "trades": 4990, "taker_buy_base": 480466.4, "taker_buy_quote": 188045.87767 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.3903, "high": 0.3912, "low": 0.3851, "close": 0.3888, "volume": 504121.3, "close_time": 1764356399999, "quote_volume": 195455.65149, "trades": 2954, "taker_buy_base": 250673.5, "taker_buy_quote": 97199.58761 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.3888, "high": 0.3906, "low": 0.3874, "close": 0.3897, "volume": 453578.2, "close_time": 1764359999999, "quote_volume": 176660.30908, "trades": 1943, "taker_buy_base": 214251.8, "taker_buy_quote": 83450.82025 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.3896, "high": 0.3942, "low": 0.3876, "close": 0.3925, "volume": 361476.0, "close_time": 1764363599999, "quote_volume": 141210.48032, "trades": 1975, "taker_buy_base": 228785.4, "taker_buy_quote": 89394.4525 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.3925, "high": 0.3942, "low": 0.3894, "close": 0.3895, "volume": 245086.2, "close_time": 1764367199999, "quote_volume": 96001.5179, "trades": 1189, "taker_buy_base": 87722.1, "taker_buy_quote": 34380.57724 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.3896, "high": 0.395, "low": 0.3878, "close": 0.3948, "volume": 298597.1, "close_time": 1764370799999, "quote_volume": 116516.31076, "trades": 1418, "taker_buy_base": 177667.7, "taker_buy_quote": 69378.90341 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.3948, "high": 0.3958, "low": 0.3915, "close": 0.3917, "volume": 162642.2, "close_time": 1764374399999, "quote_volume": 64023.48015, "trades": 906, "taker_buy_base": 63985.2, "taker_buy_quote": 25192.95537 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.3917, "high": 0.3996, "low": 0.3911, "close": 0.3933, "volume": 483263.4, "close_time": 1764377999999, "quote_volume": 190760.67561, "trades": 2641, "taker_buy_base": 221154.4, "taker_buy_quote": 87264.87159 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.3933, "high": 0.3949, "low": 0.3927, "close": 0.3934, "volume": 232180.0, "close_time": 1764381599999, "quote_volume": 91450.74464, "trades": 1592, "taker_buy_base": 108209.1, "taker_buy_quote": 42619.24002 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.3934, "high": 0.3954, "low": 0.3918, "close": 0.3935, "volume": 209150.3, "close_time": 1764385199999, "quote_volume": 82273.29644, "trades": 1474, "taker_buy_base": 121499.9, "taker_buy_quote": 47799.88141 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.3934, "high": 0.3937, "low": 0.3888, "close": 0.3899, "volume": 306936.7, "close_time": 1764388799999, "quote_volume": 119990.06709, "trades": 1516, "taker_buy_base": 123259.4, "taker_buy_quote": 48193.29818 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.39, "high": 0.3918, "low": 0.3897, "close": 0.3915, "volume": 168316.1, "close_time": 1764392399999, "quote_volume": 65750.81856, "trades": 989, "taker_buy_base": 88414.3, "taker_buy_quote": 34539.98154 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.3916, "high": 0.392, "low": 0.3888, "close": 0.389, "volume": 194467.5, "close_time": 1764395999999, "quote_volume": 75935.26383, "trades": 1101, "taker_buy_base": 116886.2, "taker_buy_quote": 45656.11502 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.3889, "high": 0.3891, "low": 0.3839, "close": 0.3863, "volume": 295638.1, "close_time": 1764399599999, "quote_volume": 114158.20175, "trades": 1654, "taker_buy_base": 128485.0, "taker_buy_quote": 49612.22302 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.3862, "high": 0.3896, "low": 0.3853, "close": 0.389, "volume": 227407.8, "close_time": 1764403199999, "quote_volume": 88156.92835, "trades": 1461, "taker_buy_base": 133414.0, "taker_buy_quote": 51717.53574 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.3889, "high": 0.392, "low": 0.3868, "close": 0.3881, "volume": 271117.2, "close_time": 1764406799999, "quote_volume": 105586.75727, "trades": 1873, "taker_buy_base": 128204.0, "taker_buy_quote": 49916.85115 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.3881, "high": 0.3887, "low": 0.3872, "close": 0.388, "volume": 157920.4, "close_time": 1764410399999, "quote_volume": 61280.80586, "trades": 1094, "taker_buy_base": 102899.3, "taker_buy_quote": 39935.00305 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.3879, "high": 0.3907, "low": 0.3862, "close": 0.3887, "volume": 182700.0, "close_time": 1764413999999, "quote_volume": 70942.93459, "trades": 1286, "taker_buy_base": 89888.4, "taker_buy_quote": 34917.09886 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.3888, "high": 0.3911, "low": 0.3881, "close": 0.3907, "volume": 118527.8, "close_time": 1764417599999, "quote_volume": 46150.54524, "trades": 841, "taker_buy_base": 58330.0, "taker_buy_quote": 22716.67931 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.3907, "high": 0.3915, "low": 0.3866, "close": 0.3875, "volume": 212302.8, "close_time": 1764421199999, "quote_volume": 82484.73866, "trades": 1332, "taker_buy_base": 83311.7, "taker_buy_quote": 32396.80178 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.3874, "high": 0.3879, "low": 0.3863, "close": 0.3872, "volume": 189200.4, "close_time": 1764424799999, "quote_volume": 73244.13651, "trades": 1136, "taker_buy_base": 106690.1, "taker_buy_quote": 41300.36393 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.3873, "high": 0.3874, "low": 0.3849, "close": 0.386, "volume": 237566.7, "close_time": 1764428399999, "quote_volume": 91672.96938, "trades": 1189, "taker_buy_base": 104907.4, "taker_buy_quote": 40484.6101 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.386, "high": 0.3903, "low": 0.3859, "close": 0.3885, "volume": 250418.8, "close_time": 1764431999999, "quote_volume": 97258.23224, "trades": 1672, "taker_buy_base": 151679.1, "taker_buy_quote": 58913.30003 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.3886, "high": 0.39, "low": 0.3873, "close": 0.3888, "volume": 214205.4, "close_time": 1764435599999, "quote_volume": 83267.66019, "trades": 1230, "taker_buy_base": 94978.3, "taker_buy_quote": 36924.31234 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.3886, "high": 0.3889, "low": 0.384, "close": 0.3845, "volume": 295924.6, "close_time": 1764439199999, "quote_volume": 114181.86906, "trades": 1743, "taker_buy_base": 95332.2, "taker_buy_quote": 36809.20684 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.3844, "high": 0.386, "low": 0.3817, "close": 0.3856, "volume": 289431.2, "close_time": 1764442799999, "quote_volume": 111005.80431, "trades": 1868, "taker_buy_base": 156446.2, "taker_buy_quote": 60022.72107 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.3856, "high": 0.3872, "low": 0.3849, "close": 0.3851, "volume": 107546.9, "close_time": 1764446399999, "quote_volume": 41540.19055, "trades": 766, "taker_buy_base": 60708.6, "taker_buy_quote": 23456.30471 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.3851, "high": 0.3868, "low": 0.3829, "close": 0.3864, "volume": 150761.3, "close_time": 1764449999999, "quote_volume": 58010.33027, "trades": 1110, "taker_buy_base": 84180.5, "taker_buy_quote": 32398.02017 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.3865, "high": 0.3889, "low": 0.3849, "close": 0.387, "volume": 229183.8, "close_time": 1764453599999, "quote_volume": 88753.04049, "trades": 1162, "taker_buy_base": 125643.0, "taker_buy_quote": 48652.09346 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.387, "high": 0.3883, "low": 0.3857, "close": 0.388, "volume": 85392.1, "close_time": 1764457199999, "quote_volume": 33009.74676, "trades": 491, "taker_buy_base": 41601.1, "taker_buy_quote": 16083.53816 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.388, "high": 0.392, "low": 0.3874, "close": 0.3886, "volume": 199023.7, "close_time": 1764460799999, "quote_volume": 77562.51648, "trades": 1512, "taker_buy_base": 104358.9, "taker_buy_quote": 40662.10688 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.3886, "high": 0.3899, "low": 0.3872, "close": 0.3882, "volume": 187215.8, "close_time": 1764464399999, "quote_volume": 72713.92305, "trades": 1394, "taker_buy_base": 120804.7, "taker_buy_quote": 46916.52177 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.3882, "high": 0.3893, "low": 0.387, "close": 0.388, "volume": 128093.6, "close_time": 1764467999999, "quote_volume": 49716.72305, "trades": 976, "taker_buy_base": 74183.8, "taker_buy_quote": 28792.74948 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.3881, "high": 0.3894, "low": 0.3861, "close": 0.3865, "volume": 102766.8, "close_time": 1764471599999, "quote_volume": 39842.46244, "trades": 690, "taker_buy_base": 52746.5, "taker_buy_quote": 20455.57595 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.3866, "high": 0.3868, "low": 0.3824, "close": 0.3859, "volume": 315105.1, "close_time": 1764475199999, "quote_volume": 121017.48682, "trades": 1826, "taker_buy_base": 171222.3, "taker_buy_quote": 65776.94596 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.3859, "high": 0.3859, "low": 0.3828, "close": 0.3835, "volume": 119286.5, "close_time": 1764478799999, "quote_volume": 45829.18591, "trades": 797, "taker_buy_base": 54832.4, "taker_buy_quote": 21050.04315 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.3835, "high": 0.3835, "low": 0.3793, "close": 0.3796, "volume": 273280.4, "close_time": 1764482399999, "quote_volume": 104169.97976, "trades": 1392, "taker_buy_base": 90446.1, "taker_buy_quote": 34470.9501 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.3796, "high": 0.3833, "low": 0.3793, "close": 0.3807, "volume": 181653.3, "close_time": 1764485999999, "quote_volume": 69204.15544, "trades": 1158, "taker_buy_base": 100179.1, "taker_buy_quote": 38175.99393 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.3807, "high": 0.3824, "low": 0.3785, "close": 0.3787, "volume": 218796.9, "close_time": 1764489599999, "quote_volume": 83254.56623, "trades": 1186, "taker_buy_base": 114979.6, "taker_buy_quote": 43755.07113 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.3785, "high": 0.3803, "low": 0.3731, "close": 0.3773, "volume": 422601.3, "close_time": 1764493199999, "quote_volume": 159066.24044, "trades": 2602, "taker_buy_base": 198235.0, "taker_buy_quote": 74648.62907 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.3773, "high": 0.3786, "low": 0.3758, "close": 0.3774, "volume": 218397.0, "close_time": 1764496799999, "quote_volume": 82297.2593, "trades": 1339, "taker_buy_base": 117993.1, "taker_buy_quote": 44462.0468 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.3775, "high": 0.379, "low": 0.3761, "close": 0.3772, "volume": 238322.1, "close_time": 1764500399999, "quote_volume": 90061.06165, "trades": 1220, "taker_buy_base": 123149.9, "taker_buy_quote": 46545.65647 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.3772, "high": 0.3788, "low": 0.376, "close": 0.3771, "volume": 164262.1, "close_time": 1764503999999, "quote_volume": 62045.24699, "trades": 1193, "taker_buy_base": 98491.8, "taker_buy_quote": 37200.40556 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.3771, "high": 0.3821, "low": 0.3758, "close": 0.381, "volume": 375824.9, "close_time": 1764507599999, "quote_volume": 142660.91778, "trades": 2499, "taker_buy_base": 214683.5, "taker_buy_quote": 81507.70469 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.381, "high": 0.3852, "low": 0.38, "close": 0.3808, "volume": 423305.9, "close_time": 1764511199999, "quote_volume": 161968.47248, "trades": 2376, "taker_buy_base": 246456.0, "taker_buy_quote": 94283.98481 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.3808, "high": 0.381, "low": 0.3763, "close": 0.3779, "volume": 356032.8, "close_time": 1764514799999, "quote_volume": 134791.55397, "trades": 1795, "taker_buy_base": 208480.1, "taker_buy_quote": 78872.13475 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.3779, "high": 0.3792, "low": 0.375, "close": 0.3779, "volume": 211516.4, "close_time": 1764518399999, "quote_volume": 79688.95526, "trades": 1237, "taker_buy_base": 86561.4, "taker_buy_quote": 32597.42286 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.3778, "high": 0.3804, "low": 0.3771, "close": 0.3795, "volume": 188040.7, "close_time": 1764521999999, "quote_volume": 71224.12368, "trades": 1152, "taker_buy_base": 109473.1, "taker_buy_quote": 41482.46372 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.3794, "high": 0.3796, "low": 0.3766, "close": 0.3785, "volume": 235237.0, "close_time": 1764525599999, "quote_volume": 88953.45621, "trades": 1457, "taker_buy_base": 136910.4, "taker_buy_quote": 51763.2964 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.3785, "high": 0.3786, "low": 0.3767, "close": 0.3782, "volume": 98257.6, "close_time": 1764529199999, "quote_volume": 37086.88375, "trades": 654, "taker_buy_base": 41139.9, "taker_buy_quote": 15530.8518 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.378, "high": 0.3783, "low": 0.3758, "close": 0.3767, "volume": 128645.5, "close_time": 1764532799999, "quote_volume": 48482.89177, "trades": 731, "taker_buy_base": 75859.0, "taker_buy_quote": 28583.48448 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.3766, "high": 0.3782, "low": 0.3751, "close": 0.3758, "volume": 148607.9, "close_time": 1764536399999, "quote_volume": 55959.68289, "trades": 931, "taker_buy_base": 73705.3, "taker_buy_quote": 27738.69344 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.3758, "high": 0.3785, "low": 0.3751, "close": 0.3776, "volume": 189735.5, "close_time": 1764539999999, "quote_volume": 71515.15638, "trades": 1100, "taker_buy_base": 114476.5, "taker_buy_quote": 43155.15601 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.3777, "high": 0.3787, "low": 0.3756, "close": 0.3775, "volume": 212305.7, "close_time": 1764543599999, "quote_volume": 80061.72266, "trades": 781, "taker_buy_base": 129395.0, "taker_buy_quote": 48757.30077 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.3775, "high": 0.3775, "low": 0.3705, "close": 0.3713, "volume": 801252.3, "close_time": 1764547199999, "quote_volume": 298384.97231, "trades": 2444, "taker_buy_base": 269636.3, "taker_buy_quote": 100537.90214 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.3712, "high": 0.3715, "low": 0.3443, "close": 0.3453, "volume": 2389442.5, "close_time": 1764550799999, "quote_volume": 851023.87536, "trades": 19760, "taker_buy_base": 1059473.0, "taker_buy_quote": 377097.51555 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.3454, "high": 0.3518, "low": 0.3449, "close": 0.3457, "volume": 701389.5, "close_time": 1764554399999, "quote_volume": 243913.76774, "trades": 4515, "taker_buy_base": 377768.5, "taker_buy_quote": 131432.26808 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.3457, "high": 0.347, "low": 0.3404, "close": 0.3407, "volume": 789795.0, "close_time": 1764557999999, "quote_volume": 271328.70859, "trades": 3963, "taker_buy_base": 366472.2, "taker_buy_quote": 125959.489 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.3406, "high": 0.3409, "low": 0.3371, "close": 0.3381, "volume": 685299.1, "close_time": 1764561599999, "quote_volume": 232294.17449, "trades": 2965, "taker_buy_base": 350111.4, "taker_buy_quote": 118693.43082 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.338, "high": 0.3399, "low": 0.3359, "close": 0.3386, "volume": 455698.8, "close_time": 1764565199999, "quote_volume": 153971.8365, "trades": 2411, "taker_buy_base": 278215.9, "taker_buy_quote": 94013.73973 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.3385, "high": 0.3421, "low": 0.3385, "close": 0.3397, "volume": 318369.3, "close_time": 1764568799999, "quote_volume": 108505.56961, "trades": 1797, "taker_buy_base": 181450.9, "taker_buy_quote": 61853.27706 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.3397, "high": 0.3432, "low": 0.3395, "close": 0.3402, "volume": 287735.3, "close_time": 1764572399999, "quote_volume": 98200.46717, "trades": 1555, "taker_buy_base": 158758.2, "taker_buy_quote": 54185.28308 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.3403, "high": 0.3408, "low": 0.337, "close": 0.3383, "volume": 316838.3, "close_time": 1764575999999, "quote_volume": 107296.36305, "trades": 1488, "taker_buy_base": 175954.8, "taker_buy_quote": 59590.60399 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.3384, "high": 0.3408, "low": 0.3378, "close": 0.3399, "volume": 426978.6, "close_time": 1764579599999, "quote_volume": 144938.42214, "trades": 2390, "taker_buy_base": 228391.5, "taker_buy_quote": 77532.67932 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.3397, "high": 0.3413, "low": 0.337, "close": 0.3374, "volume": 259939.0, "close_time": 1764583199999, "quote_volume": 88022.41254, "trades": 1755, "taker_buy_base": 116941.2, "taker_buy_quote": 39572.51098 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.3374, "high": 0.3391, "low": 0.3365, "close": 0.3367, "volume": 129499.3, "close_time": 1764586799999, "quote_volume": 43759.489, "trades": 735, "taker_buy_base": 63627.4, "taker_buy_quote": 21497.95224 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.3365, "high": 0.3366, "low": 0.3333, "close": 0.3349, "volume": 255838.4, "close_time": 1764590399999, "quote_volume": 85605.72137, "trades": 1244, "taker_buy_base": 136027.0, "taker_buy_quote": 45508.20472 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.3349, "high": 0.3354, "low": 0.3289, "close": 0.3346, "volume": 553464.3, "close_time": 1764593999999, "quote_volume": 183946.50305, "trades": 2234, "taker_buy_base": 262045.0, "taker_buy_quote": 87113.13516 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.3345, "high": 0.338, "low": 0.332, "close": 0.3335, "volume": 306129.3, "close_time": 1764597599999, "quote_volume": 102396.09617, "trades": 1745, "taker_buy_base": 167476.5, "taker_buy_quote": 56011.30531 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.3334, "high": 0.3363, "low": 0.3318, "close": 0.3333, "volume": 470397.5, "close_time": 1764601199999, "quote_volume": 156882.07323, "trades": 2317, "taker_buy_base": 211832.6, "taker_buy_quote": 70657.97623 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.3333, "high": 0.334, "low": 0.3235, "close": 0.3298, "volume": 898421.4, "close_time": 1764604799999, "quote_volume": 295264.00809, "trades": 4208, "taker_buy_base": 372748.6, "taker_buy_quote": 122454.81018 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.3298, "high": 0.3302, "low": 0.3252, "close": 0.326, "volume": 485650.0, "close_time": 1764608399999, "quote_volume": 159270.18798, "trades": 2258, "taker_buy_base": 257253.9, "taker_buy_quote": 84342.92346 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.326, "high": 0.3278, "low": 0.3217, "close": 0.3218, "volume": 302184.7, "close_time": 1764611999999, "quote_volume": 98065.4803, "trades": 1612, "taker_buy_base": 137632.4, "taker_buy_quote": 44666.30977 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.3219, "high": 0.3274, "low": 0.3219, "close": 0.3268, "volume": 388314.8, "close_time": 1764615599999, "quote_volume": 125955.10467, "trades": 1693, "taker_buy_base": 214691.0, "taker_buy_quote": 69671.22691 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.3268, "high": 0.3274, "low": 0.3238, "close": 0.3261, "volume": 228956.7, "close_time": 1764619199999, "quote_volume": 74468.70569, "trades": 1054, "taker_buy_base": 107342.6, "taker_buy_quote": 34905.30188 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.3262, "high": 0.3309, "low": 0.3262, "close": 0.3264, "volume": 296701.7, "close_time": 1764622799999, "quote_volume": 97464.08225, "trades": 1531, "taker_buy_base": 147727.2, "taker_buy_quote": 48526.14303 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.3265, "high": 0.332, "low": 0.3265, "close": 0.3292, "volume": 373351.1, "close_time": 1764626399999, "quote_volume": 123123.96759, "trades": 1839, "taker_buy_base": 196808.3, "taker_buy_quote": 64891.2279 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.3294, "high": 0.3319, "low": 0.3289, "close": 0.3304, "volume": 169931.0, "close_time": 1764629999999, "quote_volume": 56167.67791, "trades": 817, "taker_buy_base": 109866.3, "taker_buy_quote": 36299.87923 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.3305, "high": 0.3328, "low": 0.3281, "close": 0.3286, "volume": 215982.3, "close_time": 1764633599999, "quote_volume": 71325.02537, "trades": 1307, "taker_buy_base": 103670.7, "taker_buy_quote": 34236.45908 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.3286, "high": 0.3298, "low": 0.3242, "close": 0.3252, "volume": 267752.0, "close_time": 1764637199999, "quote_volume": 87308.35071, "trades": 1580, "taker_buy_base": 97620.9, "taker_buy_quote": 31841.1693 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.3252, "high": 0.3309, "low": 0.3248, "close": 0.3251, "volume": 434070.5, "close_time": 1764640799999, "quote_volume": 142105.19263, "trades": 2048, "taker_buy_base": 216423.3, "taker_buy_quote": 70846.48524 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.3251, "high": 0.3287, "low": 0.3242, "close": 0.3259, "volume": 157081.4, "close_time": 1764644399999, "quote_volume": 51326.36386, "trades": 1439, "taker_buy_base": 76444.9, "taker_buy_quote": 24981.71277 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.326, "high": 0.3265, "low": 0.3213, "close": 0.3247, "volume": 717293.1, "close_time": 1764647999999, "quote_volume": 232283.77091, "trades": 2059, "taker_buy_base": 154062.8, "taker_buy_quote": 49885.46818 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.3246, "high": 0.3254, "low": 0.3228, "close": 0.3228, "volume": 120335.0, "close_time": 1764651599999, "quote_volume": 38982.34291, "trades": 834, "taker_buy_base": 57215.8, "taker_buy_quote": 18539.63433 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.3227, "high": 0.3244, "low": 0.3213, "close": 0.3225, "volume": 255203.2, "close_time": 1764655199999, "quote_volume": 82333.84633, "trades": 1377, "taker_buy_base": 184430.4, "taker_buy_quote": 59516.19472 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.3226, "high": 0.324, "low": 0.3182, "close": 0.3236, "volume": 419494.5, "close_time": 1764658799999, "quote_volume": 134780.98753, "trades": 2022, "taker_buy_base": 260745.7, "taker_buy_quote": 83839.88071 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.3237, "high": 0.3261, "low": 0.3235, "close": 0.3251, "volume": 176108.4, "close_time": 1764662399999, "quote_volume": 57190.86337, "trades": 1151, "taker_buy_base": 124761.8, "taker_buy_quote": 40520.69269 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.3252, "high": 0.3255, "low": 0.3205, "close": 0.3221, "volume": 217488.1, "close_time": 1764665999999, "quote_volume": 70142.45329, "trades": 1262, "taker_buy_base": 87303.9, "taker_buy_quote": 28135.17635 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.3222, "high": 0.3262, "low": 0.3222, "close": 0.326, "volume": 163036.8, "close_time": 1764669599999, "quote_volume": 52872.46594, "trades": 866, "taker_buy_base": 114431.7, "taker_buy_quote": 37079.99254 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.3259, "high": 0.3302, "low": 0.3257, "close": 0.3289, "volume": 270928.5, "close_time": 1764673199999, "quote_volume": 88865.33237, "trades": 1415, "taker_buy_base": 132516.7, "taker_buy_quote": 43516.589 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.3289, "high": 0.3294, "low": 0.3268, "close": 0.3272, "volume": 190820.4, "close_time": 1764676799999, "quote_volume": 62579.55518, "trades": 929, "taker_buy_base": 80686.2, "taker_buy_quote": 26462.34478 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.3274, "high": 0.3285, "low": 0.3254, "close": 0.326, "volume": 166790.5, "close_time": 1764680399999, "quote_volume": 54531.71812, "trades": 981, "taker_buy_base": 87322.5, "taker_buy_quote": 28575.29314 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.326, "high": 0.3282, "low": 0.3244, "close": 0.3261, "volume": 233908.9, "close_time": 1764683999999, "quote_volume": 76397.27831, "trades": 1434, "taker_buy_base": 120785.9, "taker_buy_quote": 39462.80449 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.3261, "high": 0.3393, "low": 0.3259, "close": 0.3389, "volume": 762689.4, "close_time": 1764687599999, "quote_volume": 253692.51517, "trades": 3730, "taker_buy_base": 424060.8, "taker_buy_quote": 141159.6984 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.3389, "high": 0.3521, "low": 0.3389, "close": 0.351, "volume": 1139554.1, "close_time": 1764691199999, "quote_volume": 395538.40114, "trades": 5983, "taker_buy_base": 590943.2, "taker_buy_quote": 205234.40512 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.351, "high": 0.3535, "low": 0.3458, "close": 0.349, "volume": 411235.1, "close_time": 1764694799999, "quote_volume": 143626.41966, "trades": 2906, "taker_buy_base": 170492.9, "taker_buy_quote": 59551.25321 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.3491, "high": 0.3511, "low": 0.3439, "close": 0.346, "volume": 612079.2, "close_time": 1764698399999, "quote_volume": 212069.88917, "trades": 2675, "taker_buy_base": 272882.4, "taker_buy_quote": 94570.25863 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.3459, "high": 0.3464, "low": 0.3432, "close": 0.3444, "volume": 184860.0, "close_time": 1764701999999, "quote_volume": 63802.25596, "trades": 1194, "taker_buy_base": 83419.1, "taker_buy_quote": 28800.41934 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.3444, "high": 0.3457, "low": 0.3395, "close": 0.3395, "volume": 138497.7, "close_time": 1764705599999, "quote_volume": 47446.88181, "trades": 750, "taker_buy_base": 55842.1, "taker_buy_quote": 19121.46915 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.3394, "high": 0.3395, "low": 0.3355, "close": 0.3375, "volume": 183894.7, "close_time": 1764709199999, "quote_volume": 62070.87159, "trades": 1125, "taker_buy_base": 80903.0, "taker_buy_quote": 27310.04942 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.3374, "high": 0.3416, "low": 0.3367, "close": 0.3409, "volume": 136215.5, "close_time": 1764712799999, "quote_volume": 46193.51217, "trades": 780, "taker_buy_base": 66580.0, "taker_buy_quote": 22579.85752 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.341, "high": 0.3432, "low": 0.341, "close": 0.3426, "volume": 127955.1, "close_time": 1764716399999, "quote_volume": 43803.45342, "trades": 545, "taker_buy_base": 77204.5, "taker_buy_quote": 26436.39954 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.3427, "high": 0.3433, "low": 0.3397, "close": 0.3408, "volume": 217965.7, "close_time": 1764719999999, "quote_volume": 74357.52754, "trades": 819, "taker_buy_base": 85136.2, "taker_buy_quote": 29081.0716 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.3408, "high": 0.3424, "low": 0.3396, "close": 0.3413, "volume": 117626.8, "close_time": 1764723599999, "quote_volume": 40140.69025, "trades": 812, "taker_buy_base": 73717.9, "taker_buy_quote": 25160.42379 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.3412, "high": 0.3453, "low": 0.3402, "close": 0.3447, "volume": 246223.1, "close_time": 1764727199999, "quote_volume": 84401.55168, "trades": 1397, "taker_buy_base": 151104.7, "taker_buy_quote": 51789.39645 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.3446, "high": 0.3572, "low": 0.344, "close": 0.3515, "volume": 818163.3, "close_time": 1764730799999, "quote_volume": 287832.01479, "trades": 5077, "taker_buy_base": 507098.1, "taker_buy_quote": 178460.22298 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.3516, "high": 0.3558, "low": 0.35, "close": 0.3501, "volume": 336833.1, "close_time": 1764734399999, "quote_volume": 118852.46179, "trades": 2240, "taker_buy_base": 169053.8, "taker_buy_quote": 59659.83098 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.3501, "high": 0.3521, "low": 0.3479, "close": 0.3508, "volume": 525734.9, "close_time": 1764737999999, "quote_volume": 184045.78273, "trades": 1904, "taker_buy_base": 279533.3, "taker_buy_quote": 97892.33361 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.3507, "high": 0.3526, "low": 0.3488, "close": 0.3492, "volume": 203881.7, "close_time": 1764741599999, "quote_volume": 71431.53785, "trades": 1323, "taker_buy_base": 109073.4, "taker_buy_quote": 38219.73227 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.3493, "high": 0.3519, "low": 0.3477, "close": 0.3493, "volume": 179257.1, "close_time": 1764745199999, "quote_volume": 62702.22313, "trades": 1108, "taker_buy_base": 87133.5, "taker_buy_quote": 30485.02785 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.3492, "high": 0.3502, "low": 0.3477, "close": 0.349, "volume": 170570.0, "close_time": 1764748799999, "quote_volume": 59570.23731, "trades": 1044, "taker_buy_base": 85009.7, "taker_buy_quote": 29693.03521 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.3491, "high": 0.3551, "low": 0.3491, "close": 0.3542, "volume": 180309.5, "close_time": 1764752399999, "quote_volume": 63499.48952, "trades": 849, "taker_buy_base": 98633.8, "taker_buy_quote": 34728.38709 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.3541, "high": 0.3674, "low": 0.3537, "close": 0.364, "volume": 428431.9, "close_time": 1764755999999, "quote_volume": 154500.08284, "trades": 2815, "taker_buy_base": 240834.1, "taker_buy_quote": 86822.57199 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.3637, "high": 0.3725, "low": 0.3562, "close": 0.3578, "volume": 1197071.0, "close_time": 1764759599999, "quote_volume": 439722.43246, "trades": 5378, "taker_buy_base": 620553.0, "taker_buy_quote": 228448.59565 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.3578, "high": 0.3598, "low": 0.3558, "close": 0.3568, "volume": 282808.0, "close_time": 1764763199999, "quote_volume": 101213.30856, "trades": 1698, "taker_buy_base": 120480.6, "taker_buy_quote": 43126.67865 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.3567, "high": 0.3594, "low": 0.352, "close": 0.3578, "volume": 259737.0, "close_time": 1764766799999, "quote_volume": 92417.36982, "trades": 1563, "taker_buy_base": 121773.4, "taker_buy_quote": 43342.44523 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.3577, "high": 0.3637, "low": 0.3569, "close": 0.3607, "volume": 347277.0, "close_time": 1764770399999, "quote_volume": 125315.29665, "trades": 2258, "taker_buy_base": 203157.7, "taker_buy_quote": 73297.28149 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.3606, "high": 0.3663, "low": 0.3528, "close": 0.3582, "volume": 669128.6, "close_time": 1764773999999, "quote_volume": 239864.82262, "trades": 4874, "taker_buy_base": 287481.0, "taker_buy_quote": 103127.17634 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.3582, "high": 0.3623, "low": 0.357, "close": 0.3598, "volume": 282367.5, "close_time": 1764777599999, "quote_volume": 101480.87185, "trades": 1967, "taker_buy_base": 131947.8, "taker_buy_quote": 47426.58394 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.3598, "high": 0.3634, "low": 0.3562, "close": 0.3572, "volume": 1504529.1, "close_time": 1764781199999, "quote_volume": 541423.7319, "trades": 4930, "taker_buy_base": 929528.1, "taker_buy_quote": 334325.41529 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.3571, "high": 0.3609, "low": 0.3559, "close": 0.3605, "volume": 291578.9, "close_time": 1764784799999, "quote_volume": 104430.96963, "trades": 1698, "taker_buy_base": 177615.5, "taker_buy_quote": 63616.21959 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.3604, "high": 0.3659, "low": 0.3601, "close": 0.3617, "volume": 225774.9, "close_time": 1764788399999, "quote_volume": 82098.88699, "trades": 1352, "taker_buy_base": 109017.5, "taker_buy_quote": 39653.0101 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.3617, "high": 0.3634, "low": 0.3599, "close": 0.3615, "volume": 146527.3, "close_time": 1764791999999, "quote_volume": 53067.71078, "trades": 981, "taker_buy_base": 83930.3, "taker_buy_quote": 30414.65684 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.3616, "high": 0.3642, "low": 0.3603, "close": 0.3617, "volume": 261958.1, "close_time": 1764795599999, "quote_volume": 94719.33556, "trades": 1360, "taker_buy_base": 147147.7, "taker_buy_quote": 53217.11917 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.3616, "high": 0.3652, "low": 0.3611, "close": 0.3648, "volume": 137051.3, "close_time": 1764799199999, "quote_volume": 49823.81497, "trades": 943, "taker_buy_base": 70240.7, "taker_buy_quote": 25535.68876 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.3649, "high": 0.3666, "low": 0.3613, "close": 0.3652, "volume": 293992.9, "close_time": 1764802799999, "quote_volume": 106901.22523, "trades": 1217, "taker_buy_base": 137205.3, "taker_buy_quote": 49949.98556 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.3652, "high": 0.368, "low": 0.3641, "close": 0.3648, "volume": 323085.8, "close_time": 1764806399999, "quote_volume": 118197.23507, "trades": 1394, "taker_buy_base": 164427.1, "taker_buy_quote": 60193.4418 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.3648, "high": 0.3704, "low": 0.3607, "close": 0.3643, "volume": 518309.1, "close_time": 1764809999999, "quote_volume": 188794.99628, "trades": 2666, "taker_buy_base": 278461.3, "taker_buy_quote": 101376.78496 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.3642, "high": 0.3685, "low": 0.3629, "close": 0.3644, "volume": 218770.0, "close_time": 1764813599999, "quote_volume": 80141.91072, "trades": 1424, "taker_buy_base": 126444.2, "taker_buy_quote": 46325.19426 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.3644, "high": 0.3729, "low": 0.3638, "close": 0.3719, "volume": 345190.2, "close_time": 1764817199999, "quote_volume": 127303.54268, "trades": 1932, "taker_buy_base": 180702.4, "taker_buy_quote": 66598.93028 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.3719, "high": 0.3777, "low": 0.3699, "close": 0.3714, "volume": 488190.2, "close_time": 1764820799999, "quote_volume": 182227.47681, "trades": 2542, "taker_buy_base": 235848.4, "taker_buy_quote": 88133.64332 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.3713, "high": 0.3737, "low": 0.3651, "close": 0.3675, "volume": 466435.6, "close_time": 1764824399999, "quote_volume": 172220.94078, "trades": 2150, "taker_buy_base": 147208.3, "taker_buy_quote": 54389.87894 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.3676, "high": 0.3677, "low": 0.3637, "close": 0.3644, "volume": 312749.8, "close_time": 1764827999999, "quote_volume": 114482.53028, "trades": 1769, "taker_buy_base": 145374.9, "taker_buy_quote": 53212.78508 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.3644, "high": 0.3665, "low": 0.3632, "close": 0.3636, "volume": 269111.2, "close_time": 1764831599999, "quote_volume": 98134.91614, "trades": 1375, "taker_buy_base": 148632.0, "taker_buy_quote": 54196.12515 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.3636, "high": 0.3672, "low": 0.3614, "close": 0.3672, "volume": 341591.7, "close_time": 1764835199999, "quote_volume": 124422.09915, "trades": 1378, "taker_buy_base": 152622.7, "taker_buy_quote": 55611.76018 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.3673, "high": 0.3715, "low": 0.3621, "close": 0.3639, "volume": 2006068.5, "close_time": 1764838799999, "quote_volume": 735314.07121, "trades": 5990, "taker_buy_base": 1260596.0, "taker_buy_quote": 461856.77036 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.364, "high": 0.3657, "low": 0.3628, "close": 0.3632, "volume": 628686.3, "close_time": 1764842399999, "quote_volume": 228929.78394, "trades": 2127, "taker_buy_base": 424488.6, "taker_buy_quote": 154565.47002 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.3633, "high": 0.3645, "low": 0.3604, "close": 0.3611, "volume": 220874.0, "close_time": 1764845999999, "quote_volume": 80073.41866, "trades": 1249, "taker_buy_base": 107170.8, "taker_buy_quote": 38879.32484 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.3611, "high": 0.3611, "low": 0.3579, "close": 0.3596, "volume": 251399.9, "close_time": 1764849599999, "quote_volume": 90338.81882, "trades": 1196, "taker_buy_base": 106651.0, "taker_buy_quote": 38325.62909 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.3595, "high": 0.3606, "low": 0.3564, "close": 0.3577, "volume": 304324.2, "close_time": 1764853199999, "quote_volume": 108932.26497, "trades": 1585, "taker_buy_base": 153928.3, "taker_buy_quote": 55095.19531 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.3577, "high": 0.3596, "low": 0.3553, "close": 0.3561, "volume": 552062.8, "close_time": 1764856799999, "quote_volume": 197343.13683, "trades": 2710, "taker_buy_base": 241889.7, "taker_buy_quote": 86424.73457 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.356, "high": 0.3592, "low": 0.3524, "close": 0.3543, "volume": 407920.0, "close_time": 1764860399999, "quote_volume": 145293.34669, "trades": 3129, "taker_buy_base": 197696.4, "taker_buy_quote": 70520.90145 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.3542, "high": 0.3651, "low": 0.3541, "close": 0.3605, "volume": 495546.1, "close_time": 1764863999999, "quote_volume": 178263.77772, "trades": 3910, "taker_buy_base": 251640.8, "taker_buy_quote": 90468.28458 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.3606, "high": 0.3617, "low": 0.3564, "close": 0.358, "volume": 307809.6, "close_time": 1764867599999, "quote_volume": 110371.5359, "trades": 2808, "taker_buy_base": 142142.3, "taker_buy_quote": 50980.74623 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.358, "high": 0.3586, "low": 0.354, "close": 0.3572, "volume": 280345.9, "close_time": 1764871199999, "quote_volume": 99816.23085, "trades": 2312, "taker_buy_base": 140234.0, "taker_buy_quote": 49934.64036 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.3573, "high": 0.3585, "low": 0.3529, "close": 0.3542, "volume": 146828.7, "close_time": 1764874799999, "quote_volume": 52141.09351, "trades": 1266, "taker_buy_base": 74158.6, "taker_buy_quote": 26340.58745 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.3544, "high": 0.3546, "low": 0.3453, "close": 0.3527, "volume": 363194.9, "close_time": 1764878399999, "quote_volume": 127184.49558, "trades": 2945, "taker_buy_base": 160944.3, "taker_buy_quote": 56402.73254 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.3528, "high": 0.3538, "low": 0.3506, "close": 0.3512, "volume": 127570.5, "close_time": 1764881999999, "quote_volume": 44885.70008, "trades": 1416, "taker_buy_base": 59894.4, "taker_buy_quote": 21077.72731 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.3512, "high": 0.3532, "low": 0.348, "close": 0.348, "volume": 169427.3, "close_time": 1764885599999, "quote_volume": 59453.15161, "trades": 1130, "taker_buy_base": 85495.3, "taker_buy_quote": 30042.99056 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.3481, "high": 0.3503, "low": 0.3473, "close": 0.3485, "volume": 144217.2, "close_time": 1764889199999, "quote_volume": 50298.14413, "trades": 634, "taker_buy_base": 46764.1, "taker_buy_quote": 16305.57538 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.3484, "high": 0.3484, "low": 0.3466, "close": 0.3475, "volume": 81279.1, "close_time": 1764892799999, "quote_volume": 28236.57129, "trades": 525, "taker_buy_base": 34204.0, "taker_buy_quote": 11876.81253 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.3474, "high": 0.3487, "low": 0.3453, "close": 0.3454, "volume": 177256.7, "close_time": 1764896399999, "quote_volume": 61567.80445, "trades": 1246, "taker_buy_base": 85748.7, "taker_buy_quote": 29781.14461 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.3454, "high": 0.3494, "low": 0.3444, "close": 0.3474, "volume": 203214.8, "close_time": 1764899999999, "quote_volume": 70510.29259, "trades": 1267, "taker_buy_base": 115895.7, "taker_buy_quote": 40244.28984 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.3472, "high": 0.3492, "low": 0.3466, "close": 0.3481, "volume": 138808.7, "close_time": 1764903599999, "quote_volume": 48273.95159, "trades": 1351, "taker_buy_base": 67938.6, "taker_buy_quote": 23624.41721 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.3482, "high": 0.3488, "low": 0.3423, "close": 0.3429, "volume": 228796.9, "close_time": 1764907199999, "quote_volume": 78891.6622, "trades": 1510, "taker_buy_base": 97335.9, "taker_buy_quote": 33592.78694 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.3428, "high": 0.3434, "low": 0.3386, "close": 0.3406, "volume": 230077.0, "close_time": 1764910799999, "quote_volume": 78430.86752, "trades": 1796, "taker_buy_base": 114680.6, "taker_buy_quote": 39100.28021 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.3407, "high": 0.3419, "low": 0.3391, "close": 0.3409, "volume": 116031.2, "close_time": 1764914399999, "quote_volume": 39478.809, "trades": 1685, "taker_buy_base": 58478.2, "taker_buy_quote": 19903.70045 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.341, "high": 0.3448, "low": 0.3394, "close": 0.3425, "volume": 371658.3, "close_time": 1764917999999, "quote_volume": 127417.65637, "trades": 2655, "taker_buy_base": 252899.9, "taker_buy_quote": 86728.20626 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.3424, "high": 0.3485, "low": 0.3419, "close": 0.3429, "volume": 1158260.5, "close_time": 1764921599999, "quote_volume": 398920.68572, "trades": 4094, "taker_buy_base": 856018.1, "taker_buy_quote": 294718.99642 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.3428, "high": 0.3433, "low": 0.3392, "close": 0.3405, "volume": 180629.4, "close_time": 1764925199999, "quote_volume": 61566.36257, "trades": 1544, "taker_buy_base": 81715.6, "taker_buy_quote": 27831.27397 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.3404, "high": 0.3405, "low": 0.3339, "close": 0.3351, "volume": 496037.4, "close_time": 1764928799999, "quote_volume": 166554.16663, "trades": 3981, "taker_buy_base": 236173.0, "taker_buy_quote": 79251.89513 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.3352, "high": 0.3395, "low": 0.3345, "close": 0.3383, "volume": 288845.7, "close_time": 1764932399999, "quote_volume": 97493.52571, "trades": 2564, "taker_buy_base": 171875.9, "taker_buy_quote": 58035.65351 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.3382, "high": 0.3391, "low": 0.3351, "close": 0.3366, "volume": 342803.0, "close_time": 1764935999999, "quote_volume": 115521.53381, "trades": 3060, "taker_buy_base": 228650.8, "taker_buy_quote": 77068.95059 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.3367, "high": 0.3389, "low": 0.3358, "close": 0.338, "volume": 173845.9, "close_time": 1764939599999, "quote_volume": 58674.84647, "trades": 1781, "taker_buy_base": 85646.6, "taker_buy_quote": 28917.39461 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.338, "high": 0.3402, "low": 0.3348, "close": 0.3355, "volume": 188549.0, "close_time": 1764943199999, "quote_volume": 63663.79496, "trades": 1880, "taker_buy_base": 78449.8, "taker_buy_quote": 26493.70087 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.3356, "high": 0.3371, "low": 0.3324, "close": 0.3337, "volume": 337871.1, "close_time": 1764946799999, "quote_volume": 113120.71605, "trades": 2491, "taker_buy_base": 152834.4, "taker_buy_quote": 51233.43846 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.3338, "high": 0.3431, "low": 0.3338, "close": 0.3399, "volume": 551588.0, "close_time": 1764950399999, "quote_volume": 187711.8255, "trades": 3837, "taker_buy_base": 309570.3, "taker_buy_quote": 105465.69647 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.3399, "high": 0.3404, "low": 0.3269, "close": 0.3306, "volume": 491158.7, "close_time": 1764953999999, "quote_volume": 163637.40644, "trades": 4338, "taker_buy_base": 239684.1, "taker_buy_quote": 79909.27457 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.3304, "high": 0.3333, "low": 0.3278, "close": 0.3297, "volume": 237471.0, "close_time": 1764957599999, "quote_volume": 78517.80348, "trades": 2067, "taker_buy_base": 98489.2, "taker_buy_quote": 32564.68656 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.3295, "high": 0.3328, "low": 0.3251, "close": 0.3251, "volume": 305011.4, "close_time": 1764961199999, "quote_volume": 100521.4846, "trades": 2362, "taker_buy_base": 150766.3, "taker_buy_quote": 49717.67231 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.3252, "high": 0.3287, "low": 0.3228, "close": 0.3248, "volume": 281233.2, "close_time": 1764964799999, "quote_volume": 91594.22312, "trades": 2054, "taker_buy_base": 140234.8, "taker_buy_quote": 45713.12146 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.3248, "high": 0.327, "low": 0.3233, "close": 0.3245, "volume": 140335.1, "close_time": 1764968399999, "quote_volume": 45686.63559, "trades": 1172, "taker_buy_base": 75499.7, "taker_buy_quote": 24576.24051 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.3247, "high": 0.3278, "low": 0.3247, "close": 0.3274, "volume": 144884.4, "close_time": 1764971999999, "quote_volume": 47283.76219, "trades": 900, "taker_buy_base": 75396.1, "taker_buy_quote": 24597.13283 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.3275, "high": 0.3308, "low": 0.3262, "close": 0.3297, "volume": 50525.1, "close_time": 1764975599999, "quote_volume": 16584.62652, "trades": 355, "taker_buy_base": 32644.3, "taker_buy_quote": 10716.65497 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.3297, "high": 0.3307, "low": 0.3271, "close": 0.33, "volume": 77701.3, "close_time": 1764979199999, "quote_volume": 25600.69742, "trades": 570, "taker_buy_base": 38110.6, "taker_buy_quote": 12555.09328 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.3301, "high": 0.3301, "low": 0.3271, "close": 0.3284, "volume": 108680.8, "close_time": 1764982799999, "quote_volume": 35685.2942, "trades": 598, "taker_buy_base": 47519.5, "taker_buy_quote": 15603.36229 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.3283, "high": 0.3303, "low": 0.3269, "close": 0.3273, "volume": 28045.9, "close_time": 1764986399999, "quote_volume": 9224.1844, "trades": 383, "taker_buy_base": 16682.9, "taker_buy_quote": 5487.21073 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.3272, "high": 0.3302, "low": 0.3254, "close": 0.3292, "volume": 100741.8, "close_time": 1764989999999, "quote_volume": 33002.11539, "trades": 793, "taker_buy_base": 56260.2, "taker_buy_quote": 18429.54211 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.3293, "high": 0.3317, "low": 0.3288, "close": 0.3313, "volume": 58557.0, "close_time": 1764993599999, "quote_volume": 19355.95905, "trades": 676, "taker_buy_base": 28299.4, "taker_buy_quote": 9357.17952 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.3312, "high": 0.3313, "low": 0.3275, "close": 0.3279, "volume": 69091.4, "close_time": 1764997199999, "quote_volume": 22712.19353, "trades": 746, "taker_buy_base": 17821.3, "taker_buy_quote": 5865.79226 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.328, "high": 0.3286, "low": 0.326, "close": 0.3261, "volume": 58204.7, "close_time": 1765000799999, "quote_volume": 19044.21246, "trades": 829, "taker_buy_base": 18471.3, "taker_buy_quote": 6048.19185 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.3261, "high": 0.3285, "low": 0.3254, "close": 0.3281, "volume": 118666.6, "close_time": 1765004399999, "quote_volume": 38804.51193, "trades": 1295, "taker_buy_base": 65188.7, "taker_buy_quote": 21325.08954 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.3282, "high": 0.3313, "low": 0.3278, "close": 0.3305, "volume": 82228.5, "close_time": 1765007999999, "quote_volume": 27079.72364, "trades": 1157, "taker_buy_base": 43164.6, "taker_buy_quote": 14216.41005 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.3306, "high": 0.331, "low": 0.3268, "close": 0.327, "volume": 111742.8, "close_time": 1765011599999, "quote_volume": 36707.73615, "trades": 1322, "taker_buy_base": 52815.6, "taker_buy_quote": 17346.91653 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.3269, "high": 0.3299, "low": 0.3269, "close": 0.3278, "volume": 89852.4, "close_time": 1765015199999, "quote_volume": 29518.87898, "trades": 1189, "taker_buy_base": 35181.3, "taker_buy_quote": 11562.44383 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.3278, "high": 0.3301, "low": 0.3274, "close": 0.3286, "volume": 118150.3, "close_time": 1765018799999, "quote_volume": 38781.78644, "trades": 1033, "taker_buy_base": 39572.3, "taker_buy_quote": 12994.77698 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.3285, "high": 0.3302, "low": 0.3277, "close": 0.3294, "volume": 74009.8, "close_time": 1765022399999, "quote_volume": 24346.16198, "trades": 889, "taker_buy_base": 29817.8, "taker_buy_quote": 9810.90335 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.3293, "high": 0.3308, "low": 0.3285, "close": 0.3294, "volume": 113164.5, "close_time": 1765025999999, "quote_volume": 37323.15793, "trades": 1256, "taker_buy_base": 45926.5, "taker_buy_quote": 15151.276 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.3294, "high": 0.3353, "low": 0.3293, "close": 0.3349, "volume": 242574.5, "close_time": 1765029599999, "quote_volume": 80780.40989, "trades": 2011, "taker_buy_base": 127927.9, "taker_buy_quote": 42599.09803 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.3349, "high": 0.3372, "low": 0.3336, "close": 0.3343, "volume": 246053.9, "close_time": 1765033199999, "quote_volume": 82397.75717, "trades": 1980, "taker_buy_base": 129525.2, "taker_buy_quote": 43361.1027 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.3344, "high": 0.3345, "low": 0.3306, "close": 0.3326, "volume": 123211.3, "close_time": 1765036799999, "quote_volume": 40969.1254, "trades": 1212, "taker_buy_base": 50203.3, "taker_buy_quote": 16697.76674 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.3326, "high": 0.3345, "low": 0.3323, "close": 0.333, "volume": 77647.5, "close_time": 1765040399999, "quote_volume": 25902.43313, "trades": 952, "taker_buy_base": 36412.7, "taker_buy_quote": 12147.47972 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.3329, "high": 0.3337, "low": 0.3314, "close": 0.3326, "volume": 88271.9, "close_time": 1765043999999, "quote_volume": 29346.72367, "trades": 656, "taker_buy_base": 32661.5, "taker_buy_quote": 10861.48102 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.3327, "high": 0.3337, "low": 0.3318, "close": 0.3326, "volume": 98687.2, "close_time": 1765047599999, "quote_volume": 32820.12867, "trades": 576, "taker_buy_base": 49630.0, "taker_buy_quote": 16506.75076 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.3327, "high": 0.3332, "low": 0.3295, "close": 0.3314, "volume": 203512.0, "close_time": 1765051199999, "quote_volume": 67425.00884, "trades": 1052, "taker_buy_base": 69211.9, "taker_buy_quote": 22927.01205 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.3314, "high": 0.332, "low": 0.3298, "close": 0.3302, "volume": 135863.7, "close_time": 1765054799999, "quote_volume": 44883.57276, "trades": 582, "taker_buy_base": 58091.9, "taker_buy_quote": 19187.62577 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.3301, "high": 0.3328, "low": 0.3288, "close": 0.3291, "volume": 108782.6, "close_time": 1765058399999, "quote_volume": 35950.43577, "trades": 849, "taker_buy_base": 55290.5, "taker_buy_quote": 18267.01724 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.329, "high": 0.3298, "low": 0.3281, "close": 0.3287, "volume": 51486.3, "close_time": 1765061999999, "quote_volume": 16940.73573, "trades": 260, "taker_buy_base": 22164.2, "taker_buy_quote": 7292.03967 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.3288, "high": 0.329, "low": 0.3244, "close": 0.3265, "volume": 358863.5, "close_time": 1765065599999, "quote_volume": 117072.34096, "trades": 1327, "taker_buy_base": 128459.1, "taker_buy_quote": 41836.58094 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.3264, "high": 0.3286, "low": 0.3263, "close": 0.3269, "volume": 78249.0, "close_time": 1765069199999, "quote_volume": 25627.01901, "trades": 530, "taker_buy_base": 22455.0, "taker_buy_quote": 7356.58986 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.327, "high": 0.3275, "low": 0.325, "close": 0.325, "volume": 46485.7, "close_time": 1765072799999, "quote_volume": 15156.3568, "trades": 419, "taker_buy_base": 22470.1, "taker_buy_quote": 7328.68711 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.3251, "high": 0.3269, "low": 0.3245, "close": 0.3263, "volume": 100761.2, "close_time": 1765076399999, "quote_volume": 32813.01526, "trades": 602, "taker_buy_base": 31247.5, "taker_buy_quote": 10179.19923 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.3262, "high": 0.3264, "low": 0.3232, "close": 0.325, "volume": 169024.1, "close_time": 1765079999999, "quote_volume": 54862.63821, "trades": 877, "taker_buy_base": 49561.4, "taker_buy_quote": 16083.36217 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.3249, "high": 0.3251, "low": 0.322, "close": 0.3236, "volume": 156478.2, "close_time": 1765083599999, "quote_volume": 50696.49635, "trades": 1136, "taker_buy_base": 61772.0, "taker_buy_quote": 20022.11238 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.3234, "high": 0.3252, "low": 0.3229, "close": 0.3243, "volume": 89028.8, "close_time": 1765087199999, "quote_volume": 28854.25457, "trades": 1055, "taker_buy_base": 36876.8, "taker_buy_quote": 11951.05248 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.3244, "high": 0.3254, "low": 0.3239, "close": 0.3241, "volume": 143446.7, "close_time": 1765090799999, "quote_volume": 46571.653, "trades": 1478, "taker_buy_base": 66175.0, "taker_buy_quote": 21479.24237 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.3241, "high": 0.3245, "low": 0.3192, "close": 0.3216, "volume": 295540.5, "close_time": 1765094399999, "quote_volume": 95017.93654, "trades": 2525, "taker_buy_base": 117998.8, "taker_buy_quote": 37941.59836 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.3216, "high": 0.3218, "low": 0.3202, "close": 0.3206, "volume": 137844.6, "close_time": 1765097999999, "quote_volume": 44247.58796, "trades": 1755, "taker_buy_base": 59902.2, "taker_buy_quote": 19229.07387 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.3206, "high": 0.3216, "low": 0.3158, "close": 0.3162, "volume": 289312.6, "close_time": 1765101599999, "quote_volume": 92177.27592, "trades": 1643, "taker_buy_base": 119978.9, "taker_buy_quote": 38220.53623 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.3162, "high": 0.3165, "low": 0.3135, "close": 0.3153, "volume": 270722.1, "close_time": 1765105199999, "quote_volume": 85345.09517, "trades": 2154, "taker_buy_base": 164151.2, "taker_buy_quote": 51740.73794 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.3153, "high": 0.3174, "low": 0.3148, "close": 0.3154, "volume": 156791.4, "close_time": 1765108799999, "quote_volume": 49529.09534, "trades": 1397, "taker_buy_base": 72453.6, "taker_buy_quote": 22895.30921 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.3154, "high": 0.317, "low": 0.314, "close": 0.3158, "volume": 141676.9, "close_time": 1765112399999, "quote_volume": 44679.0575, "trades": 1244, "taker_buy_base": 55021.8, "taker_buy_quote": 17348.13789 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.3157, "high": 0.3159, "low": 0.3091, "close": 0.311, "volume": 503735.4, "close_time": 1765115999999, "quote_volume": 157017.74389, "trades": 3218, "taker_buy_base": 287098.2, "taker_buy_quote": 89511.19071 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.3108, "high": 0.3117, "low": 0.3019, "close": 0.3034, "volume": 689183.9, "close_time": 1765119599999, "quote_volume": 210455.26622, "trades": 4750, "taker_buy_base": 332163.9, "taker_buy_quote": 101409.31602 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.3033, "high": 0.3134, "low": 0.303, "close": 0.3126, "volume": 632369.9, "close_time": 1765123199999, "quote_volume": 194523.16904, "trades": 3687, "taker_buy_base": 327095.5, "taker_buy_quote": 100655.05425 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.3126, "high": 0.3126, "low": 0.307, "close": 0.3097, "volume": 198350.1, "close_time": 1765126799999, "quote_volume": 61354.32061, "trades": 1580, "taker_buy_base": 92360.6, "taker_buy_quote": 28571.13606 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.3098, "high": 0.3182, "low": 0.3068, "close": 0.3178, "volume": 391327.6, "close_time": 1765130399999, "quote_volume": 122819.60739, "trades": 2608, "taker_buy_base": 178574.6, "taker_buy_quote": 56039.46464 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.3179, "high": 0.322, "low": 0.3179, "close": 0.3195, "volume": 372703.9, "close_time": 1765133999999, "quote_volume": 119307.49527, "trades": 1645, "taker_buy_base": 160900.0, "taker_buy_quote": 51504.98645 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.3195, "high": 0.3196, "low": 0.315, "close": 0.3165, "volume": 161979.3, "close_time": 1765137599999, "quote_volume": 51310.58534, "trades": 828, "taker_buy_base": 52806.4, "taker_buy_quote": 16724.43021 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.3168, "high": 0.3181, "low": 0.3164, "close": 0.3173, "volume": 50234.0, "close_time": 1765141199999, "quote_volume": 15941.75531, "trades": 420, "taker_buy_base": 32502.4, "taker_buy_quote": 10315.65163 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.3172, "high": 0.3173, "low": 0.3066, "close": 0.3082, "volume": 139209.2, "close_time": 1765144799999, "quote_volume": 43419.72672, "trades": 929, "taker_buy_base": 56213.7, "taker_buy_quote": 17531.2582 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.3082, "high": 0.3082, "low": 0.2993, "close": 0.3036, "volume": 356414.0, "close_time": 1765148399999, "quote_volume": 107902.79022, "trades": 1935, "taker_buy_base": 134460.0, "taker_buy_quote": 40722.72873 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.3036, "high": 0.3045, "low": 0.3, "close": 0.3013, "volume": 308155.3, "close_time": 1765151999999, "quote_volume": 93087.21437, "trades": 1203, "taker_buy_base": 181027.6, "taker_buy_quote": 54681.60197 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.3015, "high": 0.3124, "low": 0.3005, "close": 0.3025, "volume": 716927.2, "close_time": 1765155599999, "quote_volume": 219718.94363, "trades": 2568, "taker_buy_base": 397712.3, "taker_buy_quote": 121969.76863 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.3025, "high": 0.3118, "low": 0.3023, "close": 0.3069, "volume": 228559.5, "close_time": 1765159199999, "quote_volume": 70494.70239, "trades": 1258, "taker_buy_base": 106940.4, "taker_buy_quote": 32958.56344 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.3067, "high": 0.3092, "low": 0.3064, "close": 0.3077, "volume": 112402.8, "close_time": 1765162799999, "quote_volume": 34611.46094, "trades": 588, "taker_buy_base": 72917.7, "taker_buy_quote": 22452.53713 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.3079, "high": 0.3092, "low": 0.3059, "close": 0.3061, "volume": 201404.0, "close_time": 1765166399999, "quote_volume": 61929.78383, "trades": 818, "taker_buy_base": 108601.1, "taker_buy_quote": 33395.17081 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.3062, "high": 0.3087, "low": 0.3043, "close": 0.3052, "volume": 306805.9, "close_time": 1765169999999, "quote_volume": 93888.20752, "trades": 1544, "taker_buy_base": 146265.1, "taker_buy_quote": 44766.15214 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.3053, "high": 0.3054, "low": 0.302, "close": 0.3034, "volume": 236694.6, "close_time": 1765173599999, "quote_volume": 71815.4824, "trades": 1458, "taker_buy_base": 143536.9, "taker_buy_quote": 43546.19267 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.3034, "high": 0.3087, "low": 0.3034, "close": 0.3063, "volume": 202346.0, "close_time": 1765177199999, "quote_volume": 61839.32208, "trades": 1237, "taker_buy_base": 124616.6, "taker_buy_quote": 38071.06821 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.3064, "high": 0.31, "low": 0.3059, "close": 0.309, "volume": 200857.1, "close_time": 1765180799999, "quote_volume": 61882.91845, "trades": 1394, "taker_buy_base": 104246.0, "taker_buy_quote": 32151.16872 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.3091, "high": 0.3103, "low": 0.3079, "close": 0.3084, "volume": 229599.3, "close_time": 1765184399999, "quote_volume": 70893.46173, "trades": 1329, "taker_buy_base": 90579.2, "taker_buy_quote": 27964.05423 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.3083, "high": 0.3127, "low": 0.3079, "close": 0.3082, "volume": 322907.1, "close_time": 1765187999999, "quote_volume": 100265.11308, "trades": 1375, "taker_buy_base": 154778.4, "taker_buy_quote": 48087.28993 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.3082, "high": 0.3109, "low": 0.308, "close": 0.3107, "volume": 158596.0, "close_time": 1765191599999, "quote_volume": 49086.59309, "trades": 1054, "taker_buy_base": 66516.3, "taker_buy_quote": 20592.16758 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.3106, "high": 0.3115, "low": 0.3084, "close": 0.3104, "volume": 198972.9, "close_time": 1765195199999, "quote_volume": 61713.47419, "trades": 1085, "taker_buy_base": 100301.5, "taker_buy_quote": 31122.67402 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.3104, "high": 0.3209, "low": 0.3082, "close": 0.32, "volume": 1412539.9, "close_time": 1765198799999, "quote_volume": 442432.8915, "trades": 3075, "taker_buy_base": 895935.4, "taker_buy_quote": 279988.74219 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.3195, "high": 0.3195, "low": 0.312, "close": 0.312, "volume": 379888.3, "close_time": 1765202399999, "quote_volume": 119978.30136, "trades": 1911, "taker_buy_base": 195802.9, "taker_buy_quote": 61915.8813 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.312, "high": 0.3147, "low": 0.3089, "close": 0.3112, "volume": 489713.0, "close_time": 1765205999999, "quote_volume": 152935.70677, "trades": 2181, "taker_buy_base": 221296.8, "taker_buy_quote": 69106.48043 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.3113, "high": 0.3128, "low": 0.3052, "close": 0.3075, "volume": 437382.7, "close_time": 1765209599999, "quote_volume": 134840.49476, "trades": 2149, "taker_buy_base": 190895.2, "taker_buy_quote": 58805.89343 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.3074, "high": 0.3141, "low": 0.3055, "close": 0.3111, "volume": 278078.9, "close_time": 1765213199999, "quote_volume": 86174.13285, "trades": 1450, "taker_buy_base": 140261.7, "taker_buy_quote": 43456.48093 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.3112, "high": 0.3132, "low": 0.3066, "close": 0.3081, "volume": 292301.3, "close_time": 1765216799999, "quote_volume": 90264.76875, "trades": 1153, "taker_buy_base": 149318.1, "taker_buy_quote": 46165.45508 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.3089, "high": 0.3098, "low": 0.3027, "close": 0.3037, "volume": 173295.9, "close_time": 1765220399999, "quote_volume": 53182.98634, "trades": 832, "taker_buy_base": 79940.9, "taker_buy_quote": 24566.27963 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.3038, "high": 0.3071, "low": 0.3035, "close": 0.3056, "volume": 172774.9, "close_time": 1765223999999, "quote_volume": 52674.59182, "trades": 636, "taker_buy_base": 98346.6, "taker_buy_quote": 29989.50364 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.3057, "high": 0.3124, "low": 0.3057, "close": 0.3116, "volume": 130359.6, "close_time": 1765227599999, "quote_volume": 40310.61332, "trades": 546, "taker_buy_base": 90414.7, "taker_buy_quote": 27962.93045 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.3118, "high": 0.3128, "low": 0.3088, "close": 0.3112, "volume": 470375.2, "close_time": 1765231199999, "quote_volume": 146299.7383, "trades": 1072, "taker_buy_base": 148469.6, "taker_buy_quote": 46173.5784 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.3118, "high": 0.3118, "low": 0.3081, "close": 0.3085, "volume": 167334.4, "close_time": 1765234799999, "quote_volume": 51817.66365, "trades": 500, "taker_buy_base": 41435.2, "taker_buy_quote": 12806.33738 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.3087, "high": 0.3091, "low": 0.3056, "close": 0.3061, "volume": 83644.7, "close_time": 1765238399999, "quote_volume": 25642.50666, "trades": 415, "taker_buy_base": 31495.8, "taker_buy_quote": 9659.48366 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.306, "high": 0.3127, "low": 0.3049, "close": 0.3053, "volume": 618015.3, "close_time": 1765241999999, "quote_volume": 190569.06613, "trades": 2221, "taker_buy_base": 361545.0, "taker_buy_quote": 111497.32703 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.3054, "high": 0.3073, "low": 0.303, "close": 0.3039, "volume": 115845.2, "close_time": 1765245599999, "quote_volume": 35330.7417, "trades": 687, "taker_buy_base": 63180.8, "taker_buy_quote": 19270.71121 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.304, "high": 0.3091, "low": 0.3039, "close": 0.3084, "volume": 161719.1, "close_time": 1765249199999, "quote_volume": 49688.69419, "trades": 954, "taker_buy_base": 95824.3, "taker_buy_quote": 29425.84551 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.3085, "high": 0.3154, "low": 0.3085, "close": 0.3133, "volume": 587029.2, "close_time": 1765252799999, "quote_volume": 183523.41377, "trades": 2702, "taker_buy_base": 285710.2, "taker_buy_quote": 89328.60499 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.3134, "high": 0.3134, "low": 0.3044, "close": 0.3057, "volume": 302672.1, "close_time": 1765256399999, "quote_volume": 93350.93405, "trades": 1380, "taker_buy_base": 140129.5, "taker_buy_quote": 43261.74199 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.3057, "high": 0.3063, "low": 0.3026, "close": 0.303, "volume": 243665.8, "close_time": 1765259999999, "quote_volume": 74252.71352, "trades": 1334, "taker_buy_base": 94283.6, "taker_buy_quote": 28722.63485 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.303, "high": 0.3087, "low": 0.3026, "close": 0.3042, "volume": 617872.1, "close_time": 1765263599999, "quote_volume": 189126.56891, "trades": 2235, "taker_buy_base": 349682.5, "taker_buy_quote": 107025.05929 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.3042, "high": 0.3068, "low": 0.3041, "close": 0.3059, "volume": 197731.2, "close_time": 1765267199999, "quote_volume": 60395.21912, "trades": 875, "taker_buy_base": 89851.5, "taker_buy_quote": 27463.58211 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.306, "high": 0.3062, "low": 0.3034, "close": 0.3044, "volume": 300587.4, "close_time": 1765270799999, "quote_volume": 91615.4147, "trades": 1176, "taker_buy_base": 147868.3, "taker_buy_quote": 45072.50693 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.3042, "high": 0.3043, "low": 0.3005, "close": 0.3014, "volume": 236032.2, "close_time": 1765274399999, "quote_volume": 71253.58864, "trades": 972, "taker_buy_base": 102204.2, "taker_buy_quote": 30821.25305 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.3013, "high": 0.3029, "low": 0.2993, "close": 0.3014, "volume": 246554.4, "close_time": 1765277999999, "quote_volume": 74204.74202, "trades": 1264, "taker_buy_base": 129005.1, "taker_buy_quote": 38812.76364 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.3014, "high": 0.302, "low": 0.3, "close": 0.3016, "volume": 217381.1, "close_time": 1765281599999, "quote_volume": 65429.5759, "trades": 906, "taker_buy_base": 94429.1, "taker_buy_quote": 28437.95503 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.3015, "high": 0.3065, "low": 0.3005, "close": 0.3062, "volume": 373694.3, "close_time": 1765285199999, "quote_volume": 113232.79781, "trades": 1505, "taker_buy_base": 230121.1, "taker_buy_quote": 69725.58699 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.3063, "high": 0.3088, "low": 0.3055, "close": 0.3087, "volume": 234434.7, "close_time": 1765288799999, "quote_volume": 71970.79303, "trades": 1087, "taker_buy_base": 116698.3, "taker_buy_quote": 35826.93983 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.3087, "high": 0.3096, "low": 0.3034, "close": 0.3051, "volume": 226767.6, "close_time": 1765292399999, "quote_volume": 69343.85419, "trades": 1067, "taker_buy_base": 87814.8, "taker_buy_quote": 26859.01728 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.3052, "high": 0.3171, "low": 0.3048, "close": 0.316, "volume": 1125543.0, "close_time": 1765295999999, "quote_volume": 353253.84079, "trades": 2964, "taker_buy_base": 760027.0, "taker_buy_quote": 238976.49341 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.3159, "high": 0.3231, "low": 0.3159, "close": 0.3203, "volume": 1983019.8, "close_time": 1765299599999, "quote_volume": 634019.89638, "trades": 4407, "taker_buy_base": 1071478.3, "taker_buy_quote": 342671.38456 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.3204, "high": 0.3208, "low": 0.3166, "close": 0.3194, "volume": 503411.0, "close_time": 1765303199999, "quote_volume": 160627.07946, "trades": 2020, "taker_buy_base": 192277.7, "taker_buy_quote": 61350.37646 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.3195, "high": 0.3199, "low": 0.3164, "close": 0.317, "volume": 115509.4, "close_time": 1765306799999, "quote_volume": 36770.02613, "trades": 615, "taker_buy_base": 39884.9, "taker_buy_quote": 12688.80691 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.3171, "high": 0.318, "low": 0.3149, "close": 0.3163, "volume": 160568.2, "close_time": 1765310399999, "quote_volume": 50766.08471, "trades": 720, "taker_buy_base": 63631.6, "taker_buy_quote": 20145.2701 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.3164, "high": 0.3171, "low": 0.3113, "close": 0.3135, "volume": 127349.1, "close_time": 1765313999999, "quote_volume": 39958.79962, "trades": 607, "taker_buy_base": 53777.1, "taker_buy_quote": 16878.99427 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.314, "high": 0.314, "low": 0.3056, "close": 0.3082, "volume": 292846.4, "close_time": 1765317599999, "quote_volume": 90694.12514, "trades": 1066, "taker_buy_base": 130517.5, "taker_buy_quote": 40383.04915 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.3085, "high": 0.3138, "low": 0.3083, "close": 0.3114, "volume": 197890.8, "close_time": 1765321199999, "quote_volume": 61597.35381, "trades": 533, "taker_buy_base": 93310.7, "taker_buy_quote": 29077.1281 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.3114, "high": 0.3115, "low": 0.3093, "close": 0.3098, "volume": 165167.4, "close_time": 1765324799999, "quote_volume": 51249.52659, "trades": 553, "taker_buy_base": 84375.9, "taker_buy_quote": 26175.94892 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.3099, "high": 0.313, "low": 0.3066, "close": 0.3066, "volume": 890675.1, "close_time": 1765328399999, "quote_volume": 276375.60054, "trades": 1661, "taker_buy_base": 432159.7, "taker_buy_quote": 133997.0051 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.3068, "high": 0.3078, "low": 0.3045, "close": 0.3061, "volume": 159888.2, "close_time": 1765331999999, "quote_volume": 48931.95382, "trades": 775, "taker_buy_base": 100295.8, "taker_buy_quote": 30692.84491 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.306, "high": 0.3082, "low": 0.3052, "close": 0.3077, "volume": 143338.3, "close_time": 1765335599999, "quote_volume": 43919.16232, "trades": 520, "taker_buy_base": 79181.5, "taker_buy_quote": 24266.91113 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.3078, "high": 0.3082, "low": 0.3059, "close": 0.3068, "volume": 122481.0, "close_time": 1765339199999, "quote_volume": 37598.44694, "trades": 505, "taker_buy_base": 73877.8, "taker_buy_quote": 22675.3686 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.3066, "high": 0.3119, "low": 0.306, "close": 0.3108, "volume": 237954.3, "close_time": 1765342799999, "quote_volume": 73641.12422, "trades": 995, "taker_buy_base": 132752.1, "taker_buy_quote": 41078.23683 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.3106, "high": 0.3129, "low": 0.3101, "close": 0.3117, "volume": 164587.7, "close_time": 1765346399999, "quote_volume": 51290.67386, "trades": 877, "taker_buy_base": 101762.3, "taker_buy_quote": 31717.261 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.3112, "high": 0.3117, "low": 0.3092, "close": 0.3108, "volume": 116876.8, "close_time": 1765349999999, "quote_volume": 36287.51397, "trades": 1204, "taker_buy_base": 48289.4, "taker_buy_quote": 14996.41764 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.3108, "high": 0.3114, "low": 0.3082, "close": 0.3113, "volume": 139639.2, "close_time": 1765353599999, "quote_volume": 43239.76599, "trades": 731, "taker_buy_base": 54284.1, "taker_buy_quote": 16800.45707 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.3113, "high": 0.3113, "low": 0.3071, "close": 0.3072, "volume": 326072.4, "close_time": 1765357199999, "quote_volume": 101030.04385, "trades": 964, "taker_buy_base": 114857.2, "taker_buy_quote": 35529.83743 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.307, "high": 0.3072, "low": 0.3027, "close": 0.3054, "volume": 593125.4, "close_time": 1765360799999, "quote_volume": 180506.87801, "trades": 1543, "taker_buy_base": 248052.4, "taker_buy_quote": 75411.34993 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.3052, "high": 0.3082, "low": 0.3017, "close": 0.302, "volume": 239765.3, "close_time": 1765364399999, "quote_volume": 73152.30412, "trades": 1052, "taker_buy_base": 144178.0, "taker_buy_quote": 44033.94525 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.3019, "high": 0.3043, "low": 0.3016, "close": 0.3028, "volume": 181061.5, "close_time": 1765367999999, "quote_volume": 54880.63635, "trades": 910, "taker_buy_base": 119348.5, "taker_buy_quote": 36182.68381 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.3027, "high": 0.3045, "low": 0.3019, "close": 0.3041, "volume": 168662.6, "close_time": 1765371599999, "quote_volume": 51085.90517, "trades": 768, "taker_buy_base": 107132.8, "taker_buy_quote": 32452.5612 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.304, "high": 0.3241, "low": 0.3032, "close": 0.3235, "volume": 2131963.6, "close_time": 1765375199999, "quote_volume": 672639.98957, "trades": 5404, "taker_buy_base": 1148598.0, "taker_buy_quote": 362584.30373 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.3235, "high": 0.3243, "low": 0.311, "close": 0.3168, "volume": 2027548.5, "close_time": 1765378799999, "quote_volume": 641536.00728, "trades": 5478, "taker_buy_base": 898075.0, "taker_buy_quote": 283833.62101 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.3166, "high": 0.3283, "low": 0.3163, "close": 0.3214, "volume": 3047538.3, "close_time": 1765382399999, "quote_volume": 982184.83144, "trades": 6746, "taker_buy_base": 1471601.3, "taker_buy_quote": 473699.53359 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.3215, "high": 0.3333, "low": 0.3207, "close": 0.3232, "volume": 1549476.2, "close_time": 1765385999999, "quote_volume": 506549.30682, "trades": 5217, "taker_buy_base": 833913.7, "taker_buy_quote": 272822.54364 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.3232, "high": 0.3239, "low": 0.3181, "close": 0.3189, "volume": 472091.8, "close_time": 1765389599999, "quote_volume": 151602.77147, "trades": 2061, "taker_buy_base": 180672.0, "taker_buy_quote": 58004.09936 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.319, "high": 0.3226, "low": 0.3167, "close": 0.3188, "volume": 480184.1, "close_time": 1765393199999, "quote_volume": 153237.62411, "trades": 1870, "taker_buy_base": 198805.5, "taker_buy_quote": 63448.88881 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.319, "high": 0.3242, "low": 0.3162, "close": 0.3207, "volume": 960517.5, "close_time": 1765396799999, "quote_volume": 307549.98678, "trades": 4211, "taker_buy_base": 477991.1, "taker_buy_quote": 153110.3054 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.321, "high": 0.3258, "low": 0.3151, "close": 0.316, "volume": 653138.9, "close_time": 1765400399999, "quote_volume": 209079.90202, "trades": 2643, "taker_buy_base": 306330.8, "taker_buy_quote": 98133.20234 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.3157, "high": 0.3194, "low": 0.3119, "close": 0.3149, "volume": 1683071.5, "close_time": 1765403999999, "quote_volume": 532015.54046, "trades": 3063, "taker_buy_base": 765550.1, "taker_buy_quote": 241863.2908 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.3146, "high": 0.3161, "low": 0.3095, "close": 0.3153, "volume": 244590.4, "close_time": 1765407599999, "quote_volume": 76502.42155, "trades": 967, "taker_buy_base": 120228.6, "taker_buy_quote": 37615.02848 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.315, "high": 0.3151, "low": 0.3107, "close": 0.3113, "volume": 139957.6, "close_time": 1765411199999, "quote_volume": 43694.61423, "trades": 461, "taker_buy_base": 68921.7, "taker_buy_quote": 21500.68995 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.3112, "high": 0.3123, "low": 0.3055, "close": 0.3062, "volume": 750219.0, "close_time": 1765414799999, "quote_volume": 230924.89753, "trades": 2170, "taker_buy_base": 249408.5, "taker_buy_quote": 76827.04328 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.306, "high": 0.3071, "low": 0.3036, "close": 0.3041, "volume": 310090.4, "close_time": 1765418399999, "quote_volume": 94549.43733, "trades": 1135, "taker_buy_base": 118620.0, "taker_buy_quote": 36156.70521 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.3038, "high": 0.3051, "low": 0.3014, "close": 0.3023, "volume": 180967.5, "close_time": 1765421999999, "quote_volume": 54825.13248, "trades": 836, "taker_buy_base": 65214.4, "taker_buy_quote": 19775.17027 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.3025, "high": 0.303, "low": 0.2957, "close": 0.2977, "volume": 301918.1, "close_time": 1765425599999, "quote_volume": 90122.64395, "trades": 1214, "taker_buy_base": 147647.5, "taker_buy_quote": 44123.19387 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.2976, "high": 0.3013, "low": 0.2948, "close": 0.296, "volume": 1679859.2, "close_time": 1765429199999, "quote_volume": 500033.8001, "trades": 3414, "taker_buy_base": 851661.9, "taker_buy_quote": 253079.06348 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.2959, "high": 0.2981, "low": 0.2957, "close": 0.2968, "volume": 203881.3, "close_time": 1765432799999, "quote_volume": 60517.10586, "trades": 1240, "taker_buy_base": 103498.8, "taker_buy_quote": 30722.90497 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.2968, "high": 0.2977, "low": 0.2959, "close": 0.2961, "volume": 125881.6, "close_time": 1765436399999, "quote_volume": 37343.64276, "trades": 665, "taker_buy_base": 53069.9, "taker_buy_quote": 15746.20989 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.296, "high": 0.2961, "low": 0.293, "close": 0.2937, "volume": 246191.5, "close_time": 1765439999999, "quote_volume": 72554.75325, "trades": 1263, "taker_buy_base": 103964.4, "taker_buy_quote": 30623.9701 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.2935, "high": 0.2942, "low": 0.2906, "close": 0.2934, "volume": 315265.8, "close_time": 1765443599999, "quote_volume": 92275.93695, "trades": 1286, "taker_buy_base": 147757.9, "taker_buy_quote": 43239.04613 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.2934, "high": 0.2965, "low": 0.2934, "close": 0.2941, "volume": 184802.9, "close_time": 1765447199999, "quote_volume": 54529.87693, "trades": 801, "taker_buy_base": 43692.1, "taker_buy_quote": 12890.28269 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.2941, "high": 0.2947, "low": 0.2909, "close": 0.2925, "volume": 118510.4, "close_time": 1765450799999, "quote_volume": 34633.42714, "trades": 690, "taker_buy_base": 66508.9, "taker_buy_quote": 19430.6895 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.2927, "high": 0.2932, "low": 0.2908, "close": 0.2917, "volume": 459059.1, "close_time": 1765454399999, "quote_volume": 134113.49079, "trades": 1236, "taker_buy_base": 225820.9, "taker_buy_quote": 65990.47085 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.2917, "high": 0.2943, "low": 0.2905, "close": 0.2925, "volume": 285556.8, "close_time": 1765457999999, "quote_volume": 83530.24301, "trades": 903, "taker_buy_base": 166108.8, "taker_buy_quote": 48643.55833 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.2927, "high": 0.2945, "low": 0.2923, "close": 0.2933, "volume": 235366.0, "close_time": 1765461599999, "quote_volume": 69060.00862, "trades": 956, "taker_buy_base": 129667.5, "taker_buy_quote": 38059.33475 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.2933, "high": 0.2944, "low": 0.2884, "close": 0.2927, "volume": 516130.9, "close_time": 1765465199999, "quote_volume": 150572.46935, "trades": 1659, "taker_buy_base": 171565.6, "taker_buy_quote": 49960.228 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.2924, "high": 0.2944, "low": 0.2911, "close": 0.2935, "volume": 558336.0, "close_time": 1765468799999, "quote_volume": 163673.66141, "trades": 1541, "taker_buy_base": 222026.8, "taker_buy_quote": 65044.07443 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.2934, "high": 0.2955, "low": 0.291, "close": 0.2935, "volume": 181016.3, "close_time": 1765472399999, "quote_volume": 53090.32313, "trades": 850, "taker_buy_base": 80654.8, "taker_buy_quote": 23655.25905 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.2939, "high": 0.2989, "low": 0.2936, "close": 0.2972, "volume": 172239.4, "close_time": 1765475999999, "quote_volume": 51108.54493, "trades": 1002, "taker_buy_base": 76077.9, "taker_buy_quote": 22575.95111 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.2973, "high": 0.3031, "low": 0.2973, "close": 0.2993, "volume": 209092.8, "close_time": 1765479599999, "quote_volume": 62952.39628, "trades": 929, "taker_buy_base": 78243.0, "taker_buy_quote": 23555.83833 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.2992, "high": 0.2998, "low": 0.2955, "close": 0.296, "volume": 184918.3, "close_time": 1765483199999, "quote_volume": 55114.62696, "trades": 853, "taker_buy_base": 83385.1, "taker_buy_quote": 24855.56719 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.2961, "high": 0.2999, "low": 0.2961, "close": 0.2994, "volume": 200068.9, "close_time": 1765486799999, "quote_volume": 59578.7069, "trades": 755, "taker_buy_base": 92035.0, "taker_buy_quote": 27429.30938 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.2994, "high": 0.3049, "low": 0.297, "close": 0.3026, "volume": 738844.3, "close_time": 1765490399999, "quote_volume": 222035.5056, "trades": 1850, "taker_buy_base": 326203.8, "taker_buy_quote": 98376.43093 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.3027, "high": 0.3033, "low": 0.2994, "close": 0.3006, "volume": 111029.3, "close_time": 1765493999999, "quote_volume": 33445.92926, "trades": 483, "taker_buy_base": 51202.9, "taker_buy_quote": 15432.27251 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.3005, "high": 0.3007, "low": 0.2969, "close": 0.2973, "volume": 506565.4, "close_time": 1765497599999, "quote_volume": 150825.74648, "trades": 761, "taker_buy_base": 162736.4, "taker_buy_quote": 48432.47188 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.297, "high": 0.2984, "low": 0.2918, "close": 0.292, "volume": 162535.7, "close_time": 1765501199999, "quote_volume": 48091.30364, "trades": 589, "taker_buy_base": 75805.3, "taker_buy_quote": 22445.7545 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.2926, "high": 0.2945, "low": 0.2915, "close": 0.2915, "volume": 123510.1, "close_time": 1765504799999, "quote_volume": 36187.07278, "trades": 331, "taker_buy_base": 64432.6, "taker_buy_quote": 18876.14575 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.2914, "high": 0.2944, "low": 0.2911, "close": 0.2935, "volume": 153279.7, "close_time": 1765508399999, "quote_volume": 44892.47558, "trades": 491, "taker_buy_base": 83330.2, "taker_buy_quote": 24406.92589 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.2938, "high": 0.295, "low": 0.2919, "close": 0.2927, "volume": 230967.6, "close_time": 1765511999999, "quote_volume": 67629.95697, "trades": 779, "taker_buy_base": 136786.6, "taker_buy_quote": 40058.09026 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.2928, "high": 0.2939, "low": 0.2914, "close": 0.2929, "volume": 143080.9, "close_time": 1765515599999, "quote_volume": 41906.00757, "trades": 678, "taker_buy_base": 87010.3, "taker_buy_quote": 25505.52048 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.293, "high": 0.296, "low": 0.2926, "close": 0.2959, "volume": 114724.2, "close_time": 1765519199999, "quote_volume": 33714.41549, "trades": 1053, "taker_buy_base": 68417.9, "taker_buy_quote": 20107.63814 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.2961, "high": 0.2984, "low": 0.2943, "close": 0.2948, "volume": 209452.1, "close_time": 1765522799999, "quote_volume": 61973.47364, "trades": 1139, "taker_buy_base": 69913.8, "taker_buy_quote": 20713.50815 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.2949, "high": 0.2962, "low": 0.2945, "close": 0.2958, "volume": 95420.3, "close_time": 1765526399999, "quote_volume": 28184.36987, "trades": 682, "taker_buy_base": 47233.6, "taker_buy_quote": 13949.89639 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.2957, "high": 0.299, "low": 0.295, "close": 0.2979, "volume": 454143.7, "close_time": 1765529999999, "quote_volume": 134951.68528, "trades": 1288, "taker_buy_base": 289949.5, "taker_buy_quote": 86079.29512 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.2979, "high": 0.3038, "low": 0.2978, "close": 0.3025, "volume": 789742.2, "close_time": 1765533599999, "quote_volume": 237450.11791, "trades": 2537, "taker_buy_base": 412609.4, "taker_buy_quote": 123958.56728 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.3024, "high": 0.3058, "low": 0.3015, "close": 0.3015, "volume": 276146.1, "close_time": 1765537199999, "quote_volume": 83838.02732, "trades": 1665, "taker_buy_base": 146062.5, "taker_buy_quote": 44337.21581 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.3015, "high": 0.3016, "low": 0.298, "close": 0.2995, "volume": 984000.4, "close_time": 1765540799999, "quote_volume": 294446.28773, "trades": 1352, "taker_buy_base": 502045.7, "taker_buy_quote": 150115.0554 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.2994, "high": 0.2996, "low": 0.2975, "close": 0.2989, "volume": 161037.8, "close_time": 1765544399999, "quote_volume": 48098.51077, "trades": 570, "taker_buy_base": 66981.4, "taker_buy_quote": 20004.03558 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.2988, "high": 0.3, "low": 0.2971, "close": 0.2984, "volume": 295018.5, "close_time": 1765547999999, "quote_volume": 88036.99773, "trades": 809, "taker_buy_base": 142103.8, "taker_buy_quote": 42455.13921 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.2983, "high": 0.3018, "low": 0.2966, "close": 0.3006, "volume": 436098.2, "close_time": 1765551599999, "quote_volume": 130610.44409, "trades": 1681, "taker_buy_base": 241829.3, "taker_buy_quote": 72450.67909 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.3002, "high": 0.3005, "low": 0.2875, "close": 0.2894, "volume": 1015623.5, "close_time": 1765555199999, "quote_volume": 298611.98731, "trades": 3290, "taker_buy_base": 492695.0, "taker_buy_quote": 144900.79035 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.2892, "high": 0.2906, "low": 0.2859, "close": 0.287, "volume": 522502.7, "close_time": 1765558799999, "quote_volume": 150403.61456, "trades": 2003, "taker_buy_base": 309491.6, "taker_buy_quote": 89032.09165 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.2869, "high": 0.2908, "low": 0.2867, "close": 0.2881, "volume": 187310.3, "close_time": 1765562399999, "quote_volume": 54107.07862, "trades": 809, "taker_buy_base": 104360.3, "taker_buy_quote": 30131.2667 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.2882, "high": 0.2923, "low": 0.2864, "close": 0.2905, "volume": 415736.7, "close_time": 1765565999999, "quote_volume": 120189.25214, "trades": 1256, "taker_buy_base": 280003.4, "taker_buy_quote": 80934.39815 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.2905, "high": 0.2908, "low": 0.2874, "close": 0.2887, "volume": 116460.9, "close_time": 1765569599999, "quote_volume": 33617.3454, "trades": 553, "taker_buy_base": 77682.7, "taker_buy_quote": 22425.37988 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.2884, "high": 0.2922, "low": 0.2882, "close": 0.2916, "volume": 193760.3, "close_time": 1765573199999, "quote_volume": 56289.32636, "trades": 834, "taker_buy_base": 95570.4, "taker_buy_quote": 27740.05346 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.2916, "high": 0.2943, "low": 0.2908, "close": 0.2931, "volume": 173509.4, "close_time": 1765576799999, "quote_volume": 50810.63869, "trades": 651, "taker_buy_base": 93442.7, "taker_buy_quote": 27355.02755 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.2933, "high": 0.2942, "low": 0.2919, "close": 0.2924, "volume": 333218.7, "close_time": 1765580399999, "quote_volume": 97678.51438, "trades": 540, "taker_buy_base": 184655.1, "taker_buy_quote": 54129.59852 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.2925, "high": 0.2928, "low": 0.2884, "close": 0.2895, "volume": 575740.3, "close_time": 1765583999999, "quote_volume": 167028.40515, "trades": 1060, "taker_buy_base": 124798.7, "taker_buy_quote": 36264.08261 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.2896, "high": 0.2911, "low": 0.2874, "close": 0.2877, "volume": 153143.9, "close_time": 1765587599999, "quote_volume": 44272.36827, "trades": 637, "taker_buy_base": 89259.2, "taker_buy_quote": 25831.62277 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.2876, "high": 0.2882, "low": 0.2837, "close": 0.2846, "volume": 326615.0, "close_time": 1765591199999, "quote_volume": 93413.13415, "trades": 1176, "taker_buy_base": 133087.5, "taker_buy_quote": 37997.43504 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.2846, "high": 0.2863, "low": 0.2838, "close": 0.2841, "volume": 222267.9, "close_time": 1765594799999, "quote_volume": 63320.1696, "trades": 760, "taker_buy_base": 141830.5, "taker_buy_quote": 40402.32784 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.284, "high": 0.2853, "low": 0.283, "close": 0.2846, "volume": 107523.2, "close_time": 1765598399999, "quote_volume": 30559.33654, "trades": 488, "taker_buy_base": 47469.8, "taker_buy_quote": 13488.69885 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.2846, "high": 0.2861, "low": 0.2842, "close": 0.2861, "volume": 62815.1, "close_time": 1765601999999, "quote_volume": 17906.32292, "trades": 317, "taker_buy_base": 34181.4, "taker_buy_quote": 9745.22254 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.2861, "high": 0.2862, "low": 0.2805, "close": 0.2827, "volume": 385651.5, "close_time": 1765605599999, "quote_volume": 109029.24458, "trades": 971, "taker_buy_base": 142204.6, "taker_buy_quote": 40172.1235 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.2826, "high": 0.2847, "low": 0.2823, "close": 0.2842, "volume": 112285.9, "close_time": 1765609199999, "quote_volume": 31872.32058, "trades": 464, "taker_buy_base": 48152.6, "taker_buy_quote": 13667.6635 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.2841, "high": 0.288, "low": 0.2841, "close": 0.2872, "volume": 165575.2, "close_time": 1765612799999, "quote_volume": 47502.0695, "trades": 543, "taker_buy_base": 118539.5, "taker_buy_quote": 34011.90092 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.2872, "high": 0.2877, "low": 0.285, "close": 0.2851, "volume": 154490.5, "close_time": 1765616399999, "quote_volume": 44241.82484, "trades": 772, "taker_buy_base": 86197.6, "taker_buy_quote": 24682.35992 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.2851, "high": 0.2872, "low": 0.2851, "close": 0.2862, "volume": 174792.2, "close_time": 1765619999999, "quote_volume": 50029.7169, "trades": 589, "taker_buy_base": 100565.3, "taker_buy_quote": 28783.4321 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.2863, "high": 0.2879, "low": 0.2862, "close": 0.2868, "volume": 60494.0, "close_time": 1765623599999, "quote_volume": 17367.47951, "trades": 273, "taker_buy_base": 28666.9, "taker_buy_quote": 8230.81315 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.2867, "high": 0.2893, "low": 0.2864, "close": 0.2891, "volume": 66198.6, "close_time": 1765627199999, "quote_volume": 19065.64865, "trades": 362, "taker_buy_base": 32397.0, "taker_buy_quote": 9335.00245 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.2891, "high": 0.2927, "low": 0.289, "close": 0.2902, "volume": 435262.1, "close_time": 1765630799999, "quote_volume": 126685.49083, "trades": 1682, "taker_buy_base": 235788.1, "taker_buy_quote": 68650.01226 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.2902, "high": 0.2916, "low": 0.2896, "close": 0.2908, "volume": 82064.0, "close_time": 1765634399999, "quote_volume": 23855.95061, "trades": 571, "taker_buy_base": 44604.1, "taker_buy_quote": 12971.22148 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.2908, "high": 0.2925, "low": 0.2904, "close": 0.2909, "volume": 177882.3, "close_time": 1765637999999, "quote_volume": 51810.89301, "trades": 589, "taker_buy_base": 45317.6, "taker_buy_quote": 13196.13022 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.291, "high": 0.2939, "low": 0.2905, "close": 0.2922, "volume": 179945.9, "close_time": 1765641599999, "quote_volume": 52589.47485, "trades": 755, "taker_buy_base": 77164.5, "taker_buy_quote": 22550.32252 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.2922, "high": 0.2943, "low": 0.2914, "close": 0.2924, "volume": 206983.7, "close_time": 1765645199999, "quote_volume": 60623.36559, "trades": 730, "taker_buy_base": 74983.4, "taker_buy_quote": 21978.71735 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.2923, "high": 0.2924, "low": 0.2907, "close": 0.2914, "volume": 88171.9, "close_time": 1765648799999, "quote_volume": 25715.32885, "trades": 530, "taker_buy_base": 27094.4, "taker_buy_quote": 7904.93295 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.2914, "high": 0.2921, "low": 0.2902, "close": 0.2904, "volume": 85711.8, "close_time": 1765652399999, "quote_volume": 24961.59633, "trades": 366, "taker_buy_base": 27828.2, "taker_buy_quote": 8108.55037 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.2905, "high": 0.2919, "low": 0.2901, "close": 0.2902, "volume": 63711.4, "close_time": 1765655999999, "quote_volume": 18541.63017, "trades": 275, "taker_buy_base": 36355.2, "taker_buy_quote": 10582.16878 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.2903, "high": 0.2911, "low": 0.29, "close": 0.29, "volume": 32814.3, "close_time": 1765659599999, "quote_volume": 9536.16185, "trades": 140, "taker_buy_base": 23014.6, "taker_buy_quote": 6688.84616 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.2903, "high": 0.2913, "low": 0.2894, "close": 0.2911, "volume": 56093.0, "close_time": 1765663199999, "quote_volume": 16276.17129, "trades": 273, "taker_buy_base": 22037.2, "taker_buy_quote": 6396.85447 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.2913, "high": 0.2919, "low": 0.2901, "close": 0.2904, "volume": 45988.6, "close_time": 1765666799999, "quote_volume": 13386.90323, "trades": 175, "taker_buy_base": 21751.2, "taker_buy_quote": 6331.53906 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.2902, "high": 0.2919, "low": 0.29, "close": 0.2917, "volume": 67512.5, "close_time": 1765670399999, "quote_volume": 19657.80367, "trades": 261, "taker_buy_base": 22024.8, "taker_buy_quote": 6410.57977 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.2914, "high": 0.2914, "low": 0.2895, "close": 0.2905, "volume": 102192.6, "close_time": 1765673999999, "quote_volume": 29681.07298, "trades": 357, "taker_buy_base": 62549.6, "taker_buy_quote": 18163.19001 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.2905, "high": 0.2917, "low": 0.2898, "close": 0.2904, "volume": 76286.6, "close_time": 1765677599999, "quote_volume": 22195.45033, "trades": 299, "taker_buy_base": 33919.0, "taker_buy_quote": 9865.1804 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.2902, "high": 0.2928, "low": 0.2898, "close": 0.2917, "volume": 78155.5, "close_time": 1765681199999, "quote_volume": 22772.30618, "trades": 447, "taker_buy_base": 36806.0, "taker_buy_quote": 10724.8283 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.2917, "high": 0.2922, "low": 0.29, "close": 0.2903, "volume": 85533.7, "close_time": 1765684799999, "quote_volume": 24869.67842, "trades": 310, "taker_buy_base": 32656.2, "taker_buy_quote": 9491.25909 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.2904, "high": 0.2906, "low": 0.2867, "close": 0.2878, "volume": 197429.0, "close_time": 1765688399999, "quote_volume": 56870.57658, "trades": 599, "taker_buy_base": 62835.3, "taker_buy_quote": 18104.94543 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.2877, "high": 0.2878, "low": 0.2819, "close": 0.2826, "volume": 333703.7, "close_time": 1765691999999, "quote_volume": 94711.48188, "trades": 1218, "taker_buy_base": 186159.3, "taker_buy_quote": 52784.42403 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.2825, "high": 0.2854, "low": 0.2816, "close": 0.2845, "volume": 452880.8, "close_time": 1765695599999, "quote_volume": 128668.87329, "trades": 994, "taker_buy_base": 234159.9, "taker_buy_quote": 66453.62407 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.2843, "high": 0.2869, "low": 0.2838, "close": 0.2863, "volume": 203789.9, "close_time": 1765699199999, "quote_volume": 58141.27584, "trades": 960, "taker_buy_base": 145743.3, "taker_buy_quote": 41583.30079 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.2864, "high": 0.2882, "low": 0.2841, "close": 0.2844, "volume": 430145.7, "close_time": 1765702799999, "quote_volume": 123175.26104, "trades": 1547, "taker_buy_base": 208041.1, "taker_buy_quote": 59604.75271 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.2844, "high": 0.2895, "low": 0.2844, "close": 0.2874, "volume": 159830.6, "close_time": 1765706399999, "quote_volume": 46037.58041, "trades": 761, "taker_buy_base": 89752.2, "taker_buy_quote": 25853.9065 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.2875, "high": 0.2881, "low": 0.285, "close": 0.2873, "volume": 164745.5, "close_time": 1765709999999, "quote_volume": 47225.37893, "trades": 1158, "taker_buy_base": 74556.8, "taker_buy_quote": 21376.17763 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.2874, "high": 0.2879, "low": 0.2825, "close": 0.2859, "volume": 304415.4, "close_time": 1765713599999, "quote_volume": 86917.68402, "trades": 1106, "taker_buy_base": 133246.6, "taker_buy_quote": 38020.24894 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.2855, "high": 0.2872, "low": 0.2841, "close": 0.2852, "volume": 173771.1, "close_time": 1765717199999, "quote_volume": 49596.99946, "trades": 941, "taker_buy_base": 74317.4, "taker_buy_quote": 21227.68303 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.285, "high": 0.2851, "low": 0.2826, "close": 0.2835, "volume": 143550.7, "close_time": 1765720799999, "quote_volume": 40806.19089, "trades": 414, "taker_buy_base": 60593.3, "taker_buy_quote": 17211.97522 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.2835, "high": 0.2839, "low": 0.2807, "close": 0.2812, "volume": 110242.5, "close_time": 1765724399999, "quote_volume": 31133.07402, "trades": 395, "taker_buy_base": 61042.7, "taker_buy_quote": 17253.20234 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.2813, "high": 0.2821, "low": 0.2803, "close": 0.2805, "volume": 146469.5, "close_time": 1765727999999, "quote_volume": 41179.445, "trades": 468, "taker_buy_base": 85091.4, "taker_buy_quote": 23934.08013 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.2805, "high": 0.2821, "low": 0.2789, "close": 0.2803, "volume": 192290.2, "close_time": 1765731599999, "quote_volume": 53873.95112, "trades": 637, "taker_buy_base": 93615.0, "taker_buy_quote": 26236.07391 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.2801, "high": 0.2808, "low": 0.2717, "close": 0.2742, "volume": 438887.9, "close_time": 1765735199999, "quote_volume": 120698.82031, "trades": 1207, "taker_buy_base": 162114.8, "taker_buy_quote": 44541.77235 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.2743, "high": 0.2766, "low": 0.2732, "close": 0.2748, "volume": 183782.4, "close_time": 1765738799999, "quote_volume": 50449.18581, "trades": 479, "taker_buy_base": 130570.4, "taker_buy_quote": 35831.76698 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.2747, "high": 0.2747, "low": 0.272, "close": 0.2728, "volume": 52134.6, "close_time": 1765742399999, "quote_volume": 14223.02296, "trades": 197, "taker_buy_base": 29607.6, "taker_buy_quote": 8076.32269 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.273, "high": 0.2753, "low": 0.2715, "close": 0.2728, "volume": 164236.2, "close_time": 1765745999999, "quote_volume": 44901.71058, "trades": 608, "taker_buy_base": 102670.9, "taker_buy_quote": 28092.43129 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.2726, "high": 0.2738, "low": 0.2711, "close": 0.2722, "volume": 654389.3, "close_time": 1765749599999, "quote_volume": 178494.00226, "trades": 1062, "taker_buy_base": 239646.9, "taker_buy_quote": 65294.90169 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.2722, "high": 0.2736, "low": 0.2703, "close": 0.2718, "volume": 196594.1, "close_time": 1765753199999, "quote_volume": 53493.76156, "trades": 513, "taker_buy_base": 111365.2, "taker_buy_quote": 30316.54804 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.2719, "high": 0.273, "low": 0.2679, "close": 0.2712, "volume": 235524.1, "close_time": 1765756799999, "quote_volume": 63688.83634, "trades": 1128, "taker_buy_base": 116186.3, "taker_buy_quote": 31435.02797 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.2712, "high": 0.2729, "low": 0.2667, "close": 0.2685, "volume": 425991.3, "close_time": 1765760399999, "quote_volume": 114476.21374, "trades": 1444, "taker_buy_base": 178595.7, "taker_buy_quote": 47970.70963 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.2686, "high": 0.2722, "low": 0.2684, "close": 0.2722, "volume": 179856.8, "close_time": 1765763999999, "quote_volume": 48622.92214, "trades": 936, "taker_buy_base": 97152.5, "taker_buy_quote": 26275.27027 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.2723, "high": 0.2762, "low": 0.2719, "close": 0.2723, "volume": 313573.5, "close_time": 1765767599999, "quote_volume": 85851.61947, "trades": 1237, "taker_buy_base": 192794.4, "taker_buy_quote": 52752.79433 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.2723, "high": 0.2757, "low": 0.2721, "close": 0.2737, "volume": 228360.8, "close_time": 1765771199999, "quote_volume": 62645.56535, "trades": 655, "taker_buy_base": 80929.3, "taker_buy_quote": 22146.3562 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.2738, "high": 0.2747, "low": 0.2725, "close": 0.2731, "volume": 106141.8, "close_time": 1765774799999, "quote_volume": 29020.21052, "trades": 493, "taker_buy_base": 60314.3, "taker_buy_quote": 16490.91625 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.2732, "high": 0.2738, "low": 0.272, "close": 0.2734, "volume": 83437.2, "close_time": 1765778399999, "quote_volume": 22774.88658, "trades": 438, "taker_buy_base": 49884.4, "taker_buy_quote": 13617.79054 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.2734, "high": 0.2745, "low": 0.2724, "close": 0.2741, "volume": 158765.5, "close_time": 1765781999999, "quote_volume": 43357.27723, "trades": 581, "taker_buy_base": 99108.1, "taker_buy_quote": 27065.11732 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.2741, "high": 0.2762, "low": 0.272, "close": 0.2756, "volume": 342861.7, "close_time": 1765785599999, "quote_volume": 94120.06132, "trades": 1124, "taker_buy_base": 165810.3, "taker_buy_quote": 45446.33751 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.2756, "high": 0.2757, "low": 0.2742, "close": 0.2745, "volume": 145519.4, "close_time": 1765789199999, "quote_volume": 39973.7946, "trades": 506, "taker_buy_base": 80493.9, "taker_buy_quote": 22109.95592 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.2745, "high": 0.2756, "low": 0.2741, "close": 0.2741, "volume": 154568.2, "close_time": 1765792799999, "quote_volume": 42523.44659, "trades": 600, "taker_buy_base": 63659.5, "taker_buy_quote": 17516.54801 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.274, "high": 0.274, "low": 0.269, "close": 0.2693, "volume": 178416.7, "close_time": 1765796399999, "quote_volume": 48392.72583, "trades": 759, "taker_buy_base": 86007.5, "taker_buy_quote": 23319.66297 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.2694, "high": 0.2715, "low": 0.269, "close": 0.2699, "volume": 248689.8, "close_time": 1765799999999, "quote_volume": 67213.99594, "trades": 801, "taker_buy_base": 117538.5, "taker_buy_quote": 31772.45745 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.2698, "high": 0.2734, "low": 0.2686, "close": 0.2724, "volume": 153150.9, "close_time": 1765803599999, "quote_volume": 41518.49289, "trades": 553, "taker_buy_base": 96982.5, "taker_buy_quote": 26275.43698 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.2724, "high": 0.2725, "low": 0.2684, "close": 0.2691, "volume": 275815.4, "close_time": 1765807199999, "quote_volume": 74470.62849, "trades": 967, "taker_buy_base": 151711.8, "taker_buy_quote": 40943.23136 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.2691, "high": 0.2775, "low": 0.2675, "close": 0.2697, "volume": 1064889.0, "close_time": 1765810799999, "quote_volume": 291514.77206, "trades": 3922, "taker_buy_base": 490050.0, "taker_buy_quote": 134192.46982 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.2696, "high": 0.2707, "low": 0.2577, "close": 0.2587, "volume": 1639353.2, "close_time": 1765814399999, "quote_volume": 429850.37561, "trades": 5644, "taker_buy_base": 652966.7, "taker_buy_quote": 171652.8394 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.2587, "high": 0.2616, "low": 0.2538, "close": 0.2554, "volume": 686723.0, "close_time": 1765817999999, "quote_volume": 176195.57993, "trades": 2363, "taker_buy_base": 327534.7, "taker_buy_quote": 84078.76891 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.2553, "high": 0.2561, "low": 0.2502, "close": 0.2505, "volume": 746813.7, "close_time": 1765821599999, "quote_volume": 188654.23687, "trades": 1966, "taker_buy_base": 417540.4, "taker_buy_quote": 105500.74145 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.2505, "high": 0.2513, "low": 0.2463, "close": 0.2498, "volume": 358477.5, "close_time": 1765825199999, "quote_volume": 89273.00271, "trades": 1525, "taker_buy_base": 169803.7, "taker_buy_quote": 42260.6284 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.2498, "high": 0.252, "low": 0.2467, "close": 0.2473, "volume": 235858.7, "close_time": 1765828799999, "quote_volume": 58836.19339, "trades": 1148, "taker_buy_base": 150735.2, "taker_buy_quote": 37592.49341 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.2472, "high": 0.248, "low": 0.2449, "close": 0.2459, "volume": 281932.3, "close_time": 1765832399999, "quote_volume": 69420.71855, "trades": 1145, "taker_buy_base": 143254.7, "taker_buy_quote": 35271.7996 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.2458, "high": 0.2476, "low": 0.2447, "close": 0.2468, "volume": 192901.6, "close_time": 1765835999999, "quote_volume": 47416.13478, "trades": 678, "taker_buy_base": 112690.9, "taker_buy_quote": 27695.78568 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.2469, "high": 0.2496, "low": 0.2464, "close": 0.2491, "volume": 167526.8, "close_time": 1765839599999, "quote_volume": 41481.96744, "trades": 423, "taker_buy_base": 94903.6, "taker_buy_quote": 23492.74665 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.2494, "high": 0.2509, "low": 0.2487, "close": 0.249, "volume": 187457.1, "close_time": 1765843199999, "quote_volume": 46818.02507, "trades": 615, "taker_buy_base": 87365.2, "taker_buy_quote": 21822.61477 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.249, "high": 0.2499, "low": 0.2433, "close": 0.2443, "volume": 327266.4, "close_time": 1765846799999, "quote_volume": 80229.91244, "trades": 1068, "taker_buy_base": 159523.3, "taker_buy_quote": 39098.65352 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.2443, "high": 0.2509, "low": 0.2442, "close": 0.246, "volume": 278801.6, "close_time": 1765850399999, "quote_volume": 69118.49565, "trades": 1163, "taker_buy_base": 123797.0, "taker_buy_quote": 30698.35475 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.2459, "high": 0.2553, "low": 0.2443, "close": 0.2541, "volume": 509108.0, "close_time": 1765853999999, "quote_volume": 127973.23963, "trades": 1983, "taker_buy_base": 272815.3, "taker_buy_quote": 68518.70256 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.254, "high": 0.2613, "low": 0.2529, "close": 0.2613, "volume": 939139.5, "close_time": 1765857599999, "quote_volume": 241474.52232, "trades": 3382, "taker_buy_base": 518122.1, "taker_buy_quote": 133250.33038 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.2614, "high": 0.2654, "low": 0.2582, "close": 0.2652, "volume": 924636.0, "close_time": 1765861199999, "quote_volume": 241891.9756, "trades": 4042, "taker_buy_base": 415745.0, "taker_buy_quote": 108702.23374 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.265, "high": 0.2687, "low": 0.2614, "close": 0.2633, "volume": 909524.7, "close_time": 1765864799999, "quote_volume": 240660.41335, "trades": 3788, "taker_buy_base": 434646.6, "taker_buy_quote": 114906.96171 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.2632, "high": 0.2638, "low": 0.2576, "close": 0.2577, "volume": 506860.5, "close_time": 1765868399999, "quote_volume": 131807.60096, "trades": 2014, "taker_buy_base": 236723.6, "taker_buy_quote": 61522.15866 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.2579, "high": 0.2584, "low": 0.253, "close": 0.2531, "volume": 423079.1, "close_time": 1765871999999, "quote_volume": 107973.74956, "trades": 1496, "taker_buy_base": 237779.3, "taker_buy_quote": 60664.38938 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.2531, "high": 0.255, "low": 0.2496, "close": 0.2512, "volume": 306079.7, "close_time": 1765875599999, "quote_volume": 77081.31021, "trades": 1338, "taker_buy_base": 174187.2, "taker_buy_quote": 43854.33925 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.2512, "high": 0.2532, "low": 0.2498, "close": 0.2507, "volume": 250451.5, "close_time": 1765879199999, "quote_volume": 62883.21146, "trades": 1105, "taker_buy_base": 158259.5, "taker_buy_quote": 39732.58649 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.2505, "high": 0.2546, "low": 0.2501, "close": 0.2529, "volume": 301922.3, "close_time": 1765882799999, "quote_volume": 76184.56863, "trades": 1317, "taker_buy_base": 156366.6, "taker_buy_quote": 39451.69262 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.253, "high": 0.2541, "low": 0.2518, "close": 0.2537, "volume": 312878.8, "close_time": 1765886399999, "quote_volume": 79077.93524, "trades": 1150, "taker_buy_base": 165343.0, "taker_buy_quote": 41801.78826 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.2537, "high": 0.2545, "low": 0.2525, "close": 0.2533, "volume": 214150.3, "close_time": 1765889999999, "quote_volume": 54268.49515, "trades": 947, "taker_buy_base": 110905.2, "taker_buy_quote": 28106.52144 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.2532, "high": 0.2557, "low": 0.251, "close": 0.2513, "volume": 494555.3, "close_time": 1765893599999, "quote_volume": 125296.27974, "trades": 2261, "taker_buy_base": 283370.9, "taker_buy_quote": 71825.21333 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.2514, "high": 0.2545, "low": 0.2497, "close": 0.2522, "volume": 584754.8, "close_time": 1765897199999, "quote_volume": 147250.93687, "trades": 2748, "taker_buy_base": 279007.7, "taker_buy_quote": 70260.73234 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.2523, "high": 0.2566, "low": 0.2506, "close": 0.2556, "volume": 304608.6, "close_time": 1765900799999, "quote_volume": 77210.3146, "trades": 1836, "taker_buy_base": 126106.9, "taker_buy_quote": 31955.9237 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.2557, "high": 0.2609, "low": 0.2529, "close": 0.2565, "volume": 1230280.3, "close_time": 1765904399999, "quote_volume": 317184.25043, "trades": 4009, "taker_buy_base": 663469.3, "taker_buy_quote": 171011.50201 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.2565, "high": 0.2566, "low": 0.2516, "close": 0.2525, "volume": 365090.5, "close_time": 1765907999999, "quote_volume": 92641.84133, "trades": 1542, "taker_buy_base": 166170.4, "taker_buy_quote": 42156.98194 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.2525, "high": 0.2551, "low": 0.2521, "close": 0.2539, "volume": 229077.4, "close_time": 1765911599999, "quote_volume": 58072.75799, "trades": 993, "taker_buy_base": 128621.2, "taker_buy_quote": 32617.83542 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.2539, "high": 0.259, "low": 0.2504, "close": 0.2581, "volume": 513445.4, "close_time": 1765915199999, "quote_volume": 131304.71453, "trades": 1490, "taker_buy_base": 380751.4, "taker_buy_quote": 97488.74656 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.2582, "high": 0.2664, "low": 0.2577, "close": 0.2588, "volume": 2470589.3, "close_time": 1765918799999, "quote_volume": 649673.22507, "trades": 7155, "taker_buy_base": 1145986.1, "taker_buy_quote": 301535.05992 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.2588, "high": 0.2597, "low": 0.2566, "close": 0.2574, "volume": 219558.7, "close_time": 1765922399999, "quote_volume": 56707.7264, "trades": 757, "taker_buy_base": 95865.0, "taker_buy_quote": 24760.79979 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.2574, "high": 0.258, "low": 0.256, "close": 0.2569, "volume": 100159.1, "close_time": 1765925999999, "quote_volume": 25745.04724, "trades": 288, "taker_buy_base": 54223.3, "taker_buy_quote": 13937.66048 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.2571, "high": 0.2614, "low": 0.2566, "close": 0.2614, "volume": 260454.6, "close_time": 1765929599999, "quote_volume": 67392.85936, "trades": 771, "taker_buy_base": 189191.4, "taker_buy_quote": 48944.91007 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.2613, "high": 0.2613, "low": 0.257, "close": 0.2581, "volume": 296212.7, "close_time": 1765933199999, "quote_volume": 76591.69655, "trades": 1080, "taker_buy_base": 161694.2, "taker_buy_quote": 41800.99132 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.2582, "high": 0.2611, "low": 0.2574, "close": 0.2581, "volume": 234425.3, "close_time": 1765936799999, "quote_volume": 60729.98747, "trades": 941, "taker_buy_base": 126054.8, "taker_buy_quote": 32636.55858 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.2582, "high": 0.2584, "low": 0.2562, "close": 0.2577, "volume": 197244.9, "close_time": 1765940399999, "quote_volume": 50775.34922, "trades": 642, "taker_buy_base": 82410.1, "taker_buy_quote": 21192.72199 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.2577, "high": 0.259, "low": 0.2548, "close": 0.2553, "volume": 117246.3, "close_time": 1765943999999, "quote_volume": 30046.92327, "trades": 533, "taker_buy_base": 67099.1, "taker_buy_quote": 17193.51729 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.2552, "high": 0.2572, "low": 0.2544, "close": 0.2557, "volume": 165385.0, "close_time": 1765947599999, "quote_volume": 42279.67455, "trades": 568, "taker_buy_base": 85064.7, "taker_buy_quote": 21741.47778 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.2556, "high": 0.2559, "low": 0.2528, "close": 0.2544, "volume": 170964.3, "close_time": 1765951199999, "quote_volume": 43449.65932, "trades": 688, "taker_buy_base": 92168.0, "taker_buy_quote": 23435.93858 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.2542, "high": 0.2577, "low": 0.2539, "close": 0.2563, "volume": 240889.2, "close_time": 1765954799999, "quote_volume": 61545.83313, "trades": 778, "taker_buy_base": 121874.3, "taker_buy_quote": 31145.66098 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.2563, "high": 0.2574, "low": 0.2538, "close": 0.2544, "volume": 387309.6, "close_time": 1765958399999, "quote_volume": 98883.94398, "trades": 678, "taker_buy_base": 86116.3, "taker_buy_quote": 22000.2828 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.2543, "high": 0.2543, "low": 0.2518, "close": 0.2532, "volume": 208604.0, "close_time": 1765961999999, "quote_volume": 52745.87688, "trades": 616, "taker_buy_base": 103545.0, "taker_buy_quote": 26170.9691 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.2527, "high": 0.2533, "low": 0.2511, "close": 0.2516, "volume": 161694.1, "close_time": 1765965599999, "quote_volume": 40792.26738, "trades": 336, "taker_buy_base": 74348.3, "taker_buy_quote": 18751.17195 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.2515, "high": 0.253, "low": 0.2502, "close": 0.2519, "volume": 281672.1, "close_time": 1765969199999, "quote_volume": 70933.28861, "trades": 678, "taker_buy_base": 171441.6, "taker_buy_quote": 43166.26074 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.2519, "high": 0.2537, "low": 0.2508, "close": 0.2537, "volume": 128847.4, "close_time": 1765972799999, "quote_volume": 32513.86111, "trades": 378, "taker_buy_base": 76664.9, "taker_buy_quote": 19361.17007 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.2536, "high": 0.2542, "low": 0.252, "close": 0.2533, "volume": 99194.6, "close_time": 1765976399999, "quote_volume": 25107.39244, "trades": 389, "taker_buy_base": 58378.5, "taker_buy_quote": 14775.7675 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.2535, "high": 0.2543, "low": 0.2521, "close": 0.2535, "volume": 139741.4, "close_time": 1765979999999, "quote_volume": 35366.31902, "trades": 404, "taker_buy_base": 82454.1, "taker_buy_quote": 20872.64208 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.2535, "high": 0.2556, "low": 0.2479, "close": 0.2549, "volume": 760510.2, "close_time": 1765983599999, "quote_volume": 191912.63478, "trades": 1664, "taker_buy_base": 401128.8, "taker_buy_quote": 101242.83099 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.2555, "high": 0.26, "low": 0.2501, "close": 0.251, "volume": 797851.9, "close_time": 1765987199999, "quote_volume": 204002.38755, "trades": 2057, "taker_buy_base": 429909.9, "taker_buy_quote": 109866.69385 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.2508, "high": 0.2524, "low": 0.243, "close": 0.2463, "volume": 638396.6, "close_time": 1765990799999, "quote_volume": 157143.11855, "trades": 1504, "taker_buy_base": 336815.0, "taker_buy_quote": 82963.9887 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.2462, "high": 0.2477, "low": 0.2432, "close": 0.245, "volume": 289526.3, "close_time": 1765994399999, "quote_volume": 71070.78793, "trades": 890, "taker_buy_base": 157822.0, "taker_buy_quote": 38743.90937 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.2451, "high": 0.2462, "low": 0.2388, "close": 0.2396, "volume": 1214245.8, "close_time": 1765997999999, "quote_volume": 294006.76577, "trades": 1917, "taker_buy_base": 423663.8, "taker_buy_quote": 102386.18457 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.2398, "high": 0.2425, "low": 0.238, "close": 0.2419, "volume": 323183.7, "close_time": 1766001599999, "quote_volume": 77692.75257, "trades": 857, "taker_buy_base": 167479.5, "taker_buy_quote": 40265.07649 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.2419, "high": 0.2434, "low": 0.2408, "close": 0.2412, "volume": 226070.2, "close_time": 1766005199999, "quote_volume": 54811.01295, "trades": 707, "taker_buy_base": 142972.1, "taker_buy_quote": 34661.31103 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.2411, "high": 0.2425, "low": 0.2373, "close": 0.2379, "volume": 223250.6, "close_time": 1766008799999, "quote_volume": 53458.35848, "trades": 763, "taker_buy_base": 73614.7, "taker_buy_quote": 17650.28308 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.2379, "high": 0.2406, "low": 0.2375, "close": 0.2402, "volume": 74038.1, "close_time": 1766012399999, "quote_volume": 17720.28744, "trades": 279, "taker_buy_base": 37341.7, "taker_buy_quote": 8928.88761 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.2402, "high": 0.2402, "low": 0.2362, "close": 0.2375, "volume": 190395.7, "close_time": 1766015999999, "quote_volume": 45237.55765, "trades": 608, "taker_buy_base": 107937.8, "taker_buy_quote": 25632.25934 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.2376, "high": 0.2388, "low": 0.2371, "close": 0.2382, "volume": 81787.6, "close_time": 1766019599999, "quote_volume": 19451.51526, "trades": 324, "taker_buy_base": 29988.5, "taker_buy_quote": 7130.99484 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.2381, "high": 0.2381, "low": 0.234, "close": 0.2349, "volume": 283888.9, "close_time": 1766023199999, "quote_volume": 66908.91385, "trades": 693, "taker_buy_base": 157934.5, "taker_buy_quote": 37237.87498 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.2349, "high": 0.2376, "low": 0.2336, "close": 0.2354, "volume": 116645.0, "close_time": 1766026799999, "quote_volume": 27423.56602, "trades": 350, "taker_buy_base": 60134.9, "taker_buy_quote": 14135.43631 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.2353, "high": 0.236, "low": 0.2318, "close": 0.2329, "volume": 182002.6, "close_time": 1766030399999, "quote_volume": 42439.85228, "trades": 509, "taker_buy_base": 70631.1, "taker_buy_quote": 16476.67541 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.2329, "high": 0.2344, "low": 0.2309, "close": 0.234, "volume": 395156.4, "close_time": 1766033999999, "quote_volume": 91806.2373, "trades": 1020, "taker_buy_base": 246850.0, "taker_buy_quote": 57326.09507 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.2339, "high": 0.2343, "low": 0.2303, "close": 0.2317, "volume": 214951.4, "close_time": 1766037599999, "quote_volume": 49811.94528, "trades": 670, "taker_buy_base": 116703.4, "taker_buy_quote": 27062.45615 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.2316, "high": 0.2331, "low": 0.2303, "close": 0.2322, "volume": 303769.4, "close_time": 1766041199999, "quote_volume": 70442.27407, "trades": 843, "taker_buy_base": 215653.5, "taker_buy_quote": 50020.95378 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.2324, "high": 0.2347, "low": 0.232, "close": 0.2337, "volume": 306324.7, "close_time": 1766044799999, "quote_volume": 71447.65357, "trades": 815, "taker_buy_base": 182299.4, "taker_buy_quote": 42490.53596 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.2336, "high": 0.2343, "low": 0.2321, "close": 0.2323, "volume": 159110.4, "close_time": 1766048399999, "quote_volume": 37081.36758, "trades": 404, "taker_buy_base": 46106.7, "taker_buy_quote": 10744.2233 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.2323, "high": 0.2356, "low": 0.2322, "close": 0.2355, "volume": 298846.7, "close_time": 1766051999999, "quote_volume": 69925.11517, "trades": 1024, "taker_buy_base": 177585.5, "taker_buy_quote": 41552.60522 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.2355, "high": 0.2366, "low": 0.2349, "close": 0.2351, "volume": 144763.8, "close_time": 1766055599999, "quote_volume": 34133.66404, "trades": 663, "taker_buy_base": 62729.6, "taker_buy_quote": 14790.85843 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.235, "high": 0.2353, "low": 0.2334, "close": 0.2343, "volume": 78312.1, "close_time": 1766059199999, "quote_volume": 18338.25594, "trades": 283, "taker_buy_base": 27204.8, "taker_buy_quote": 6373.00853 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.2344, "high": 0.2355, "low": 0.2336, "close": 0.2343, "volume": 98683.7, "close_time": 1766062799999, "quote_volume": 23118.57441, "trades": 434, "taker_buy_base": 49782.7, "taker_buy_quote": 11661.29177 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.2344, "high": 0.2402, "low": 0.234, "close": 0.2401, "volume": 624187.4, "close_time": 1766066399999, "quote_volume": 147913.18034, "trades": 2484, "taker_buy_base": 335193.5, "taker_buy_quote": 79498.2875 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.2401, "high": 0.2419, "low": 0.2374, "close": 0.2395, "volume": 457493.1, "close_time": 1766069999999, "quote_volume": 109597.81255, "trades": 1908, "taker_buy_base": 219530.9, "taker_buy_quote": 52581.61577 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.2395, "high": 0.2435, "low": 0.2382, "close": 0.2419, "volume": 311360.5, "close_time": 1766073599999, "quote_volume": 75004.38471, "trades": 1314, "taker_buy_base": 150983.1, "taker_buy_quote": 36400.63772 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.2419, "high": 0.2438, "low": 0.2388, "close": 0.2398, "volume": 150791.7, "close_time": 1766077199999, "quote_volume": 36383.92455, "trades": 705, "taker_buy_base": 71102.5, "taker_buy_quote": 17180.85901 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.2398, "high": 0.2398, "low": 0.2257, "close": 0.2325, "volume": 1138971.9, "close_time": 1766080799999, "quote_volume": 262470.06419, "trades": 3564, "taker_buy_base": 682956.7, "taker_buy_quote": 157517.88876 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.2326, "high": 0.2402, "low": 0.2312, "close": 0.2313, "volume": 511294.9, "close_time": 1766084399999, "quote_volume": 120719.0897, "trades": 2071, "taker_buy_base": 216908.9, "taker_buy_quote": 51181.3321 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.2312, "high": 0.2327, "low": 0.2234, "close": 0.225, "volume": 599064.8, "close_time": 1766087999999, "quote_volume": 136844.2927, "trades": 2307, "taker_buy_base": 305111.3, "taker_buy_quote": 69798.12735 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.2248, "high": 0.2297, "low": 0.2246, "close": 0.2282, "volume": 302447.0, "close_time": 1766091599999, "quote_volume": 68856.35679, "trades": 1419, "taker_buy_base": 167030.7, "taker_buy_quote": 37983.82703 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.2283, "high": 0.2332, "low": 0.2283, "close": 0.2331, "volume": 371185.1, "close_time": 1766095199999, "quote_volume": 85739.11444, "trades": 1421, "taker_buy_base": 177369.5, "taker_buy_quote": 40946.99754 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.2333, "high": 0.2338, "low": 0.2311, "close": 0.2311, "volume": 98111.3, "close_time": 1766098799999, "quote_volume": 22813.5999, "trades": 273, "taker_buy_base": 27957.9, "taker_buy_quote": 6514.68929 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.2311, "high": 0.2311, "low": 0.2289, "close": 0.2294, "volume": 107524.7, "close_time": 1766102399999, "quote_volume": 24688.72342, "trades": 297, "taker_buy_base": 56015.4, "taker_buy_quote": 12861.53773 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.2294, "high": 0.237, "low": 0.2294, "close": 0.233, "volume": 1704252.2, "close_time": 1766105999999, "quote_volume": 398535.92079, "trades": 3520, "taker_buy_base": 963082.7, "taker_buy_quote": 225192.03503 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.233, "high": 0.2342, "low": 0.2297, "close": 0.2312, "volume": 292106.5, "close_time": 1766109599999, "quote_volume": 67715.87718, "trades": 1137, "taker_buy_base": 159431.3, "taker_buy_quote": 36969.32951 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.2312, "high": 0.237, "low": 0.2299, "close": 0.2355, "volume": 300520.0, "close_time": 1766113199999, "quote_volume": 69946.65176, "trades": 1149, "taker_buy_base": 160956.1, "taker_buy_quote": 37494.23169 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.2354, "high": 0.2423, "low": 0.2352, "close": 0.238, "volume": 782184.7, "close_time": 1766116799999, "quote_volume": 186591.77847, "trades": 2402, "taker_buy_base": 298428.4, "taker_buy_quote": 71158.37639 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.2381, "high": 0.2391, "low": 0.2375, "close": 0.238, "volume": 238899.6, "close_time": 1766120399999, "quote_volume": 56944.2828, "trades": 842, "taker_buy_base": 125535.5, "taker_buy_quote": 29928.16845 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.238, "high": 0.2395, "low": 0.2359, "close": 0.2392, "volume": 296174.8, "close_time": 1766123999999, "quote_volume": 70385.31731, "trades": 850, "taker_buy_base": 193746.9, "taker_buy_quote": 46073.76156 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.2394, "high": 0.2471, "low": 0.2388, "close": 0.2462, "volume": 704616.1, "close_time": 1766127599999, "quote_volume": 171900.33952, "trades": 2053, "taker_buy_base": 399924.5, "taker_buy_quote": 97632.92703 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.2461, "high": 0.251, "low": 0.2438, "close": 0.247, "volume": 710348.3, "close_time": 1766131199999, "quote_volume": 175354.49789, "trades": 1955, "taker_buy_base": 313187.1, "taker_buy_quote": 77333.88984 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.2469, "high": 0.2647, "low": 0.2469, "close": 0.2627, "volume": 4211285.6, "close_time": 1766134799999, "quote_volume": 1083015.18417, "trades": 14337, "taker_buy_base": 2283812.7, "taker_buy_quote": 587122.21066 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.2627, "high": 0.2635, "low": 0.2562, "close": 0.259, "volume": 2800736.9, "close_time": 1766138399999, "quote_volume": 728432.668, "trades": 9499, "taker_buy_base": 1271834.3, "taker_buy_quote": 330855.04304 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.2589, "high": 0.2631, "low": 0.2562, "close": 0.2588, "volume": 1160927.0, "close_time": 1766141999999, "quote_volume": 300745.07925, "trades": 4687, "taker_buy_base": 542827.0, "taker_buy_quote": 140671.41231 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.2591, "high": 0.2596, "low": 0.2499, "close": 0.2519, "volume": 1039098.1, "close_time": 1766145599999, "quote_volume": 262659.18963, "trades": 3145, "taker_buy_base": 474520.0, "taker_buy_quote": 119894.81951 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.2518, "high": 0.2523, "low": 0.2462, "close": 0.25, "volume": 1023610.7, "close_time": 1766149199999, "quote_volume": 254364.50147, "trades": 3074, "taker_buy_base": 465102.7, "taker_buy_quote": 115579.2402 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.25, "high": 0.2549, "low": 0.2497, "close": 0.2529, "volume": 1058810.7, "close_time": 1766152799999, "quote_volume": 267628.13082, "trades": 2876, "taker_buy_base": 567266.3, "taker_buy_quote": 143353.3666 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.2527, "high": 0.2543, "low": 0.2482, "close": 0.2497, "volume": 766510.6, "close_time": 1766156399999, "quote_volume": 192256.22097, "trades": 2523, "taker_buy_base": 311998.2, "taker_buy_quote": 78331.88876 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.2496, "high": 0.2554, "low": 0.2485, "close": 0.2521, "volume": 738024.4, "close_time": 1766159999999, "quote_volume": 186129.58982, "trades": 2922, "taker_buy_base": 390886.9, "taker_buy_quote": 98613.3744 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.2521, "high": 0.2545, "low": 0.2499, "close": 0.2513, "volume": 499776.8, "close_time": 1766163599999, "quote_volume": 126073.25058, "trades": 1704, "taker_buy_base": 221647.1, "taker_buy_quote": 55840.98466 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.2514, "high": 0.2547, "low": 0.2474, "close": 0.2504, "volume": 760721.9, "close_time": 1766167199999, "quote_volume": 191287.22237, "trades": 2603, "taker_buy_base": 442752.1, "taker_buy_quote": 111429.5382 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.2505, "high": 0.2532, "low": 0.25, "close": 0.2527, "volume": 248529.6, "close_time": 1766170799999, "quote_volume": 62513.89386, "trades": 1190, "taker_buy_base": 136793.6, "taker_buy_quote": 34421.89246 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.2528, "high": 0.2694, "low": 0.2526, "close": 0.2628, "volume": 2324779.4, "close_time": 1766174399999, "quote_volume": 611704.39853, "trades": 6446, "taker_buy_base": 1408537.1, "taker_buy_quote": 370425.22532 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.2627, "high": 0.2637, "low": 0.2587, "close": 0.2605, "volume": 1144163.8, "close_time": 1766177999999, "quote_volume": 298625.36297, "trades": 3401, "taker_buy_base": 493392.2, "taker_buy_quote": 128900.4697 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.2604, "high": 0.2605, "low": 0.2545, "close": 0.2555, "volume": 701339.8, "close_time": 1766181599999, "quote_volume": 180579.93082, "trades": 1842, "taker_buy_base": 314901.0, "taker_buy_quote": 81058.10278 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.2554, "high": 0.2583, "low": 0.2553, "close": 0.2578, "volume": 234698.5, "close_time": 1766185199999, "quote_volume": 60310.69648, "trades": 619, "taker_buy_base": 122336.4, "taker_buy_quote": 31443.0333 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.2579, "high": 0.2627, "low": 0.2568, "close": 0.2617, "volume": 652440.2, "close_time": 1766188799999, "quote_volume": 169654.04241, "trades": 1928, "taker_buy_base": 425425.4, "taker_buy_quote": 110625.73846 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.2618, "high": 0.262, "low": 0.2578, "close": 0.2578, "volume": 414173.2, "close_time": 1766192399999, "quote_volume": 107420.06377, "trades": 1212, "taker_buy_base": 245011.2, "taker_buy_quote": 63554.17936 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.2577, "high": 0.2587, "low": 0.2567, "close": 0.2576, "volume": 243858.1, "close_time": 1766195999999, "quote_volume": 62839.57093, "trades": 623, "taker_buy_base": 141079.2, "taker_buy_quote": 36354.25049 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.2575, "high": 0.2575, "low": 0.2541, "close": 0.2546, "volume": 277867.1, "close_time": 1766199599999, "quote_volume": 70957.19402, "trades": 701, "taker_buy_base": 126706.9, "taker_buy_quote": 32361.77506 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.2547, "high": 0.2559, "low": 0.2528, "close": 0.255, "volume": 319939.5, "close_time": 1766203199999, "quote_volume": 81303.89613, "trades": 846, "taker_buy_base": 121474.4, "taker_buy_quote": 30890.6619 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.2551, "high": 0.2561, "low": 0.2532, "close": 0.2534, "volume": 135137.3, "close_time": 1766206799999, "quote_volume": 34447.22923, "trades": 388, "taker_buy_base": 56997.9, "taker_buy_quote": 14535.91811 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.2532, "high": 0.2616, "low": 0.253, "close": 0.2591, "volume": 601165.2, "close_time": 1766210399999, "quote_volume": 154762.19751, "trades": 1418, "taker_buy_base": 279479.4, "taker_buy_quote": 71945.91316 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.2591, "high": 0.2595, "low": 0.2569, "close": 0.2577, "volume": 318285.0, "close_time": 1766213999999, "quote_volume": 82195.78476, "trades": 884, "taker_buy_base": 169121.2, "taker_buy_quote": 43684.31444 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.2578, "high": 0.258, "low": 0.2552, "close": 0.256, "volume": 135117.1, "close_time": 1766217599999, "quote_volume": 34605.37821, "trades": 561, "taker_buy_base": 65145.2, "taker_buy_quote": 16688.64262 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.256, "high": 0.2587, "low": 0.256, "close": 0.2572, "volume": 255690.2, "close_time": 1766221199999, "quote_volume": 65874.77889, "trades": 766, "taker_buy_base": 91179.2, "taker_buy_quote": 23485.45727 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.2572, "high": 0.2627, "low": 0.2571, "close": 0.2602, "volume": 569188.2, "close_time": 1766224799999, "quote_volume": 148333.49064, "trades": 1634, "taker_buy_base": 354046.9, "taker_buy_quote": 92287.81783 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.2603, "high": 0.261, "low": 0.2588, "close": 0.2589, "volume": 148129.5, "close_time": 1766228399999, "quote_volume": 38470.18189, "trades": 593, "taker_buy_base": 69208.4, "taker_buy_quote": 17973.75938 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.259, "high": 0.2659, "low": 0.2589, "close": 0.2645, "volume": 307032.9, "close_time": 1766231999999, "quote_volume": 80720.65725, "trades": 1344, "taker_buy_base": 182636.7, "taker_buy_quote": 48027.49622 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.2645, "high": 0.2678, "low": 0.2637, "close": 0.2659, "volume": 383995.8, "close_time": 1766235599999, "quote_volume": 101928.4188, "trades": 1639, "taker_buy_base": 158234.2, "taker_buy_quote": 41983.1266 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.2659, "high": 0.2678, "low": 0.2608, "close": 0.2622, "volume": 538074.4, "close_time": 1766239199999, "quote_volume": 142161.22991, "trades": 1731, "taker_buy_base": 177023.0, "taker_buy_quote": 46703.975 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.2622, "high": 0.2631, "low": 0.2596, "close": 0.2617, "volume": 205935.5, "close_time": 1766242799999, "quote_volume": 53864.96832, "trades": 951, "taker_buy_base": 103264.4, "taker_buy_quote": 27010.03564 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.2617, "high": 0.2639, "low": 0.2592, "close": 0.2616, "volume": 344627.5, "close_time": 1766246399999, "quote_volume": 90002.43173, "trades": 1208, "taker_buy_base": 194950.0, "taker_buy_quote": 50899.66712 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.2615, "high": 0.2622, "low": 0.2594, "close": 0.2606, "volume": 166015.3, "close_time": 1766249999999, "quote_volume": 43264.2485, "trades": 747, "taker_buy_base": 84229.5, "taker_buy_quote": 21946.49843 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.2607, "high": 0.263, "low": 0.2597, "close": 0.2604, "volume": 177546.1, "close_time": 1766253599999, "quote_volume": 46419.3319, "trades": 721, "taker_buy_base": 100037.5, "taker_buy_quote": 26165.6129 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.2605, "high": 0.2618, "low": 0.2594, "close": 0.2603, "volume": 264769.1, "close_time": 1766257199999, "quote_volume": 68937.48053, "trades": 747, "taker_buy_base": 125345.7, "taker_buy_quote": 32669.73243 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.2604, "high": 0.2611, "low": 0.2575, "close": 0.2583, "volume": 250076.0, "close_time": 1766260799999, "quote_volume": 64757.25508, "trades": 821, "taker_buy_base": 80040.6, "taker_buy_quote": 20744.03394 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.2582, "high": 0.2591, "low": 0.2569, "close": 0.2591, "volume": 212914.6, "close_time": 1766264399999, "quote_volume": 54967.27359, "trades": 779, "taker_buy_base": 146786.5, "taker_buy_quote": 37915.77685 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.2591, "high": 0.26, "low": 0.2582, "close": 0.2587, "volume": 141115.9, "close_time": 1766267999999, "quote_volume": 36586.27959, "trades": 460, "taker_buy_base": 48095.9, "taker_buy_quote": 12457.59002 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.2588, "high": 0.2596, "low": 0.2575, "close": 0.2596, "volume": 103550.5, "close_time": 1766271599999, "quote_volume": 26765.69931, "trades": 338, "taker_buy_base": 52316.9, "taker_buy_quote": 13526.6216 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.2595, "high": 0.2609, "low": 0.2582, "close": 0.2584, "volume": 86871.6, "close_time": 1766275199999, "quote_volume": 22535.24397, "trades": 316, "taker_buy_base": 57415.6, "taker_buy_quote": 14893.03788 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.2585, "high": 0.2585, "low": 0.2539, "close": 0.2547, "volume": 531757.2, "close_time": 1766278799999, "quote_volume": 136256.06675, "trades": 1475, "taker_buy_base": 220537.9, "taker_buy_quote": 56505.31528 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.2545, "high": 0.2547, "low": 0.2506, "close": 0.2507, "volume": 182365.2, "close_time": 1766282399999, "quote_volume": 46011.42188, "trades": 816, "taker_buy_base": 112069.3, "taker_buy_quote": 28269.30302 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.2506, "high": 0.2517, "low": 0.2492, "close": 0.2495, "volume": 243938.2, "close_time": 1766285999999, "quote_volume": 61010.07645, "trades": 1004, "taker_buy_base": 139573.7, "taker_buy_quote": 34901.89877 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.2494, "high": 0.252, "low": 0.2494, "close": 0.2512, "volume": 184748.9, "close_time": 1766289599999, "quote_volume": 46353.82237, "trades": 630, "taker_buy_base": 112676.7, "taker_buy_quote": 28284.18763 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.2513, "high": 0.2521, "low": 0.2495, "close": 0.2498, "volume": 130692.4, "close_time": 1766293199999, "quote_volume": 32743.07338, "trades": 474, "taker_buy_base": 70419.3, "taker_buy_quote": 17641.32613 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.2496, "high": 0.2511, "low": 0.2484, "close": 0.2489, "volume": 408121.1, "close_time": 1766296799999, "quote_volume": 101771.41443, "trades": 755, "taker_buy_base": 102254.5, "taker_buy_quote": 25492.49429 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.249, "high": 0.2499, "low": 0.2486, "close": 0.2492, "volume": 207546.3, "close_time": 1766300399999, "quote_volume": 51735.26434, "trades": 582, "taker_buy_base": 127240.2, "taker_buy_quote": 31727.73764 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.2491, "high": 0.2497, "low": 0.2484, "close": 0.2494, "volume": 127887.6, "close_time": 1766303999999, "quote_volume": 31844.73374, "trades": 492, "taker_buy_base": 69358.1, "taker_buy_quote": 17273.57692 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.2493, "high": 0.25, "low": 0.2474, "close": 0.2493, "volume": 344615.7, "close_time": 1766307599999, "quote_volume": 85615.17318, "trades": 1053, "taker_buy_base": 94018.0, "taker_buy_quote": 23395.83692 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.2493, "high": 0.2507, "low": 0.2481, "close": 0.2498, "volume": 374258.9, "close_time": 1766311199999, "quote_volume": 93333.6495, "trades": 1254, "taker_buy_base": 170274.0, "taker_buy_quote": 42451.34576 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.2499, "high": 0.2502, "low": 0.2467, "close": 0.2476, "volume": 247516.0, "close_time": 1766314799999, "quote_volume": 61540.49017, "trades": 824, "taker_buy_base": 90928.5, "taker_buy_quote": 22603.39143 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.2474, "high": 0.2478, "low": 0.2462, "close": 0.2464, "volume": 142787.9, "close_time": 1766318399999, "quote_volume": 35274.72885, "trades": 509, "taker_buy_base": 47188.3, "taker_buy_quote": 11654.97567 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.2463, "high": 0.2491, "low": 0.2459, "close": 0.2471, "volume": 290996.3, "close_time": 1766321999999, "quote_volume": 72020.78813, "trades": 1120, "taker_buy_base": 206677.1, "taker_buy_quote": 51149.42432 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.2471, "high": 0.2476, "low": 0.2392, "close": 0.2397, "volume": 682760.5, "close_time": 1766325599999, "quote_volume": 165858.9955, "trades": 2456, "taker_buy_base": 264447.8, "taker_buy_quote": 64394.88504 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.2396, "high": 0.2433, "low": 0.239, "close": 0.2425, "volume": 343391.7, "close_time": 1766329199999, "quote_volume": 82991.24914, "trades": 1342, "taker_buy_base": 166639.2, "taker_buy_quote": 40291.20684 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.2426, "high": 0.2437, "low": 0.2408, "close": 0.2419, "volume": 304608.7, "close_time": 1766332799999, "quote_volume": 73702.58043, "trades": 1050, "taker_buy_base": 199340.5, "taker_buy_quote": 48236.61782 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.2419, "high": 0.2433, "low": 0.2409, "close": 0.2429, "volume": 156277.7, "close_time": 1766336399999, "quote_volume": 37857.92878, "trades": 747, "taker_buy_base": 77121.7, "taker_buy_quote": 18679.55413 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.2429, "high": 0.244, "low": 0.2404, "close": 0.2424, "volume": 411929.6, "close_time": 1766339999999, "quote_volume": 99653.75257, "trades": 1094, "taker_buy_base": 296194.2, "taker_buy_quote": 71628.26648 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.2424, "high": 0.2436, "low": 0.2403, "close": 0.2436, "volume": 120553.7, "close_time": 1766343599999, "quote_volume": 29121.16706, "trades": 684, "taker_buy_base": 57993.4, "taker_buy_quote": 14016.01186 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.2436, "high": 0.2453, "low": 0.2425, "close": 0.2447, "volume": 101863.3, "close_time": 1766347199999, "quote_volume": 24812.66211, "trades": 577, "taker_buy_base": 49399.6, "taker_buy_quote": 12038.35922 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.2447, "high": 0.2448, "low": 0.243, "close": 0.2432, "volume": 47756.9, "close_time": 1766350799999, "quote_volume": 11641.5841, "trades": 258, "taker_buy_base": 19916.2, "taker_buy_quote": 4857.25206 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.2433, "high": 0.2475, "low": 0.2426, "close": 0.2427, "volume": 864989.1, "close_time": 1766354399999, "quote_volume": 212630.15166, "trades": 3169, "taker_buy_base": 476221.3, "taker_buy_quote": 116971.09387 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.2427, "high": 0.2471, "low": 0.2423, "close": 0.2471, "volume": 98148.4, "close_time": 1766357999999, "quote_volume": 23977.85455, "trades": 316, "taker_buy_base": 58955.6, "taker_buy_quote": 14406.28858 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.2471, "high": 0.2489, "low": 0.2451, "close": 0.2467, "volume": 160355.8, "close_time": 1766361599999, "quote_volume": 39587.57453, "trades": 571, "taker_buy_base": 87419.5, "taker_buy_quote": 21579.66429 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.2467, "high": 0.2553, "low": 0.2466, "close": 0.2494, "volume": 1170781.3, "close_time": 1766365199999, "quote_volume": 294957.4399, "trades": 3130, "taker_buy_base": 661908.0, "taker_buy_quote": 166660.811 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.2493, "high": 0.2603, "low": 0.249, "close": 0.2538, "volume": 1022255.2, "close_time": 1766368799999, "quote_volume": 259521.63417, "trades": 3315, "taker_buy_base": 584814.3, "taker_buy_quote": 148372.7383 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.2538, "high": 0.2601, "low": 0.25, "close": 0.2585, "volume": 787349.2, "close_time": 1766372399999, "quote_volume": 201465.99119, "trades": 3591, "taker_buy_base": 353728.4, "taker_buy_quote": 90487.85006 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.2586, "high": 0.2733, "low": 0.2586, "close": 0.2635, "volume": 2464475.5, "close_time": 1766375999999, "quote_volume": 655540.12974, "trades": 10305, "taker_buy_base": 1125093.1, "taker_buy_quote": 299547.21328 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.2634, "high": 0.2759, "low": 0.2632, "close": 0.2729, "volume": 2323672.8, "close_time": 1766379599999, "quote_volume": 629004.64774, "trades": 8335, "taker_buy_base": 1222661.4, "taker_buy_quote": 330974.22236 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.2728, "high": 0.2883, "low": 0.2728, "close": 0.283, "volume": 4599405.7, "close_time": 1766383199999, "quote_volume": 1283617.69679, "trades": 16669, "taker_buy_base": 2196491.0, "taker_buy_quote": 614013.10366 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.2828, "high": 0.2942, "low": 0.2744, "close": 0.2776, "volume": 5043662.7, "close_time": 1766386799999, "quote_volume": 1442136.50877, "trades": 17964, "taker_buy_base": 2496099.0, "taker_buy_quote": 714769.12057 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.2776, "high": 0.2854, "low": 0.275, "close": 0.2835, "volume": 1966295.6, "close_time": 1766390399999, "quote_volume": 551492.27622, "trades": 9084, "taker_buy_base": 1000805.0, "taker_buy_quote": 280658.72269 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.2834, "high": 0.2834, "low": 0.2688, "close": 0.2705, "volume": 1955534.3, "close_time": 1766393999999, "quote_volume": 536622.96966, "trades": 7715, "taker_buy_base": 714091.0, "taker_buy_quote": 196382.99039 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.2706, "high": 0.2742, "low": 0.2672, "close": 0.2727, "volume": 951405.6, "close_time": 1766397599999, "quote_volume": 257472.65681, "trades": 4742, "taker_buy_base": 466539.6, "taker_buy_quote": 126335.69407 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.2726, "high": 0.276, "low": 0.2693, "close": 0.275, "volume": 1233700.2, "close_time": 1766401199999, "quote_volume": 336094.88418, "trades": 4991, "taker_buy_base": 641138.3, "taker_buy_quote": 174766.99245 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.275, "high": 0.2774, "low": 0.2718, "close": 0.2753, "volume": 917281.1, "close_time": 1766404799999, "quote_volume": 251680.29095, "trades": 4611, "taker_buy_base": 454576.7, "taker_buy_quote": 124756.88005 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.2753, "high": 0.2754, "low": 0.2673, "close": 0.2715, "volume": 1186769.3, "close_time": 1766408399999, "quote_volume": 320537.36314, "trades": 4711, "taker_buy_base": 667825.6, "taker_buy_quote": 180342.43004 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.2714, "high": 0.273, "low": 0.2659, "close": 0.269, "volume": 767854.3, "close_time": 1766411999999, "quote_volume": 206678.28674, "trades": 3354, "taker_buy_base": 370309.9, "taker_buy_quote": 99688.91212 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.2689, "high": 0.2706, "low": 0.2667, "close": 0.2677, "volume": 855992.0, "close_time": 1766415599999, "quote_volume": 229973.86754, "trades": 4114, "taker_buy_base": 377394.7, "taker_buy_quote": 101396.82696 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.2677, "high": 0.2681, "low": 0.2612, "close": 0.2636, "volume": 829505.7, "close_time": 1766419199999, "quote_volume": 218947.60935, "trades": 3378, "taker_buy_base": 363867.4, "taker_buy_quote": 96098.53828 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.2634, "high": 0.2656, "low": 0.2626, "close": 0.2633, "volume": 436493.3, "close_time": 1766422799999, "quote_volume": 115200.67269, "trades": 1747, "taker_buy_base": 198725.5, "taker_buy_quote": 52450.38736 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.2635, "high": 0.2677, "low": 0.2623, "close": 0.2655, "volume": 498148.7, "close_time": 1766426399999, "quote_volume": 132006.91203, "trades": 1940, "taker_buy_base": 293385.6, "taker_buy_quote": 77763.1444 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.2656, "high": 0.269, "low": 0.2652, "close": 0.2656, "volume": 552853.1, "close_time": 1766429999999, "quote_volume": 147438.64014, "trades": 2014, "taker_buy_base": 238095.0, "taker_buy_quote": 63533.99318 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.2656, "high": 0.2671, "low": 0.2625, "close": 0.2648, "volume": 931216.7, "close_time": 1766433599999, "quote_volume": 246442.94324, "trades": 2989, "taker_buy_base": 443385.7, "taker_buy_quote": 117357.27397 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.2646, "high": 0.2646, "low": 0.2599, "close": 0.261, "volume": 419456.4, "close_time": 1766437199999, "quote_volume": 109715.18285, "trades": 1496, "taker_buy_base": 192018.4, "taker_buy_quote": 50263.06649 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.2612, "high": 0.2626, "low": 0.2609, "close": 0.2619, "volume": 228308.3, "close_time": 1766440799999, "quote_volume": 59736.52109, "trades": 955, "taker_buy_base": 116079.1, "taker_buy_quote": 30374.05966 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.2619, "high": 0.2655, "low": 0.2617, "close": 0.2655, "volume": 288023.7, "close_time": 1766444399999, "quote_volume": 75809.90997, "trades": 796, "taker_buy_base": 179627.4, "taker_buy_quote": 47277.41066 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.2655, "high": 0.2658, "low": 0.2624, "close": 0.2648, "volume": 357079.4, "close_time": 1766447999999, "quote_volume": 94349.47667, "trades": 1173, "taker_buy_base": 216874.4, "taker_buy_quote": 57301.13212 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.2647, "high": 0.2655, "low": 0.2589, "close": 0.2631, "volume": 597903.8, "close_time": 1766451599999, "quote_volume": 156815.62132, "trades": 2108, "taker_buy_base": 292257.0, "taker_buy_quote": 76648.01451 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.263, "high": 0.28, "low": 0.2625, "close": 0.2776, "volume": 2938646.1, "close_time": 1766455199999, "quote_volume": 797874.81707, "trades": 7391, "taker_buy_base": 1397374.6, "taker_buy_quote": 379532.56498 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.2776, "high": 0.289, "low": 0.2751, "close": 0.2777, "volume": 2870247.4, "close_time": 1766458799999, "quote_volume": 809379.81915, "trades": 9946, "taker_buy_base": 1358660.5, "taker_buy_quote": 382723.47235 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.2777, "high": 0.2832, "low": 0.2735, "close": 0.2825, "volume": 1368694.7, "close_time": 1766462399999, "quote_volume": 380024.21531, "trades": 4988, "taker_buy_base": 727967.5, "taker_buy_quote": 201994.75476 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.2825, "high": 0.2825, "low": 0.2748, "close": 0.276, "volume": 708756.4, "close_time": 1766465999999, "quote_volume": 196421.39111, "trades": 3264, "taker_buy_base": 292144.1, "taker_buy_quote": 80963.70722 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.2759, "high": 0.2785, "low": 0.2716, "close": 0.2775, "volume": 875221.9, "close_time": 1766469599999, "quote_volume": 240594.93114, "trades": 4645, "taker_buy_base": 387745.9, "taker_buy_quote": 106642.28398 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.2775, "high": 0.284, "low": 0.2725, "close": 0.2834, "volume": 1232339.4, "close_time": 1766473199999, "quote_volume": 342389.86806, "trades": 7204, "taker_buy_base": 664932.0, "taker_buy_quote": 184969.44742 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.2833, "high": 0.3112, "low": 0.2804, "close": 0.309, "volume": 3655859.1, "close_time": 1766476799999, "quote_volume": 1080356.94218, "trades": 14194, "taker_buy_base": 2004149.3, "taker_buy_quote": 593454.12272 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.3091, "high": 0.3194, "low": 0.2986, "close": 0.3156, "volume": 9355872.2, "close_time": 1766480399999, "quote_volume": 2891487.09515, "trades": 29016, "taker_buy_base": 4367185.9, "taker_buy_quote": 1350589.06939 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.3157, "high": 0.3194, "low": 0.2986, "close": 0.3009, "volume": 4304654.1, "close_time": 1766483999999, "quote_volume": 1324911.26253, "trades": 14671, "taker_buy_base": 2017912.9, "taker_buy_quote": 620823.32006 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.301, "high": 0.3015, "low": 0.2939, "close": 0.3006, "volume": 2394760.3, "close_time": 1766487599999, "quote_volume": 711769.92142, "trades": 11739, "taker_buy_base": 1090648.4, "taker_buy_quote": 324250.14109 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.3005, "high": 0.3037, "low": 0.2945, "close": 0.2984, "volume": 1598728.9, "close_time": 1766491199999, "quote_volume": 476173.21292, "trades": 9414, "taker_buy_base": 709851.7, "taker_buy_quote": 211484.25292 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.2983, "high": 0.2983, "low": 0.289, "close": 0.2917, "volume": 2117889.8, "close_time": 1766494799999, "quote_volume": 620556.51831, "trades": 9922, "taker_buy_base": 1103689.3, "taker_buy_quote": 323454.51026 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.2917, "high": 0.2921, "low": 0.2818, "close": 0.282, "volume": 2223923.4, "close_time": 1766498399999, "quote_volume": 634620.80714, "trades": 8964, "taker_buy_base": 1282097.6, "taker_buy_quote": 365858.53004 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.2821, "high": 0.296, "low": 0.2818, "close": 0.296, "volume": 2691549.8, "close_time": 1766501999999, "quote_volume": 780189.04736, "trades": 10472, "taker_buy_base": 1446063.0, "taker_buy_quote": 419083.28519 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.296, "high": 0.3111, "low": 0.2891, "close": 0.2934, "volume": 4863777.7, "close_time": 1766505599999, "quote_volume": 1456851.18244, "trades": 16670, "taker_buy_base": 2395915.3, "taker_buy_quote": 717798.6926 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.2934, "high": 0.2998, "low": 0.2897, "close": 0.2986, "volume": 1691006.6, "close_time": 1766509199999, "quote_volume": 497876.22765, "trades": 8229, "taker_buy_base": 848951.4, "taker_buy_quote": 250019.81582 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.2983, "high": 0.3112, "low": 0.2974, "close": 0.3032, "volume": 3744599.3, "close_time": 1766512799999, "quote_volume": 1140862.08068, "trades": 12587, "taker_buy_base": 1749804.1, "taker_buy_quote": 533072.48117 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.3034, "high": 0.3111, "low": 0.2995, "close": 0.3005, "volume": 1796910.0, "close_time": 1766516399999, "quote_volume": 546762.40662, "trades": 6837, "taker_buy_base": 810007.3, "taker_buy_quote": 246624.90337 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.3003, "high": 0.3082, "low": 0.299, "close": 0.3073, "volume": 840456.5, "close_time": 1766519999999, "quote_volume": 254631.54989, "trades": 3617, "taker_buy_base": 399425.3, "taker_buy_quote": 121115.34164 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.3071, "high": 0.3099, "low": 0.3012, "close": 0.3024, "volume": 1516885.2, "close_time": 1766523599999, "quote_volume": 463114.2138, "trades": 4632, "taker_buy_base": 758112.5, "taker_buy_quote": 231490.12166 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.3026, "high": 0.3089, "low": 0.3011, "close": 0.3073, "volume": 932589.9, "close_time": 1766527199999, "quote_volume": 284458.20794, "trades": 3367, "taker_buy_base": 498116.6, "taker_buy_quote": 151983.68257 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.3071, "high": 0.3209, "low": 0.3064, "close": 0.3169, "volume": 2199487.9, "close_time": 1766530799999, "quote_volume": 687873.97282, "trades": 6170, "taker_buy_base": 1265359.3, "taker_buy_quote": 396010.37236 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.3169, "high": 0.3227, "low": 0.3113, "close": 0.3214, "volume": 3091837.5, "close_time": 1766534399999, "quote_volume": 981972.24107, "trades": 11020, "taker_buy_base": 1559220.0, "taker_buy_quote": 495773.44785 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.3214, "high": 0.367, "low": 0.3191, "close": 0.3572, "volume": 11640489.4, "close_time": 1766537999999, "quote_volume": 3971458.40396, "trades": 30049, "taker_buy_base": 5836415.5, "taker_buy_quote": 1990874.86207 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.3573, "high": 0.3615, "low": 0.3407, "close": 0.3522, "volume": 6071872.6, "close_time": 1766541599999, "quote_volume": 2132133.92696, "trades": 16937, "taker_buy_base": 3079152.5, "taker_buy_quote": 1079433.17656 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.3519, "high": 0.356, "low": 0.3292, "close": 0.3427, "volume": 4684806.8, "close_time": 1766545199999, "quote_volume": 1592534.52801, "trades": 13777, "taker_buy_base": 2195430.4, "taker_buy_quote": 746928.98607 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.3429, "high": 0.3507, "low": 0.3365, "close": 0.342, "volume": 3167881.5, "close_time": 1766548799999, "quote_volume": 1086705.08343, "trades": 11431, "taker_buy_base": 1595796.1, "taker_buy_quote": 547793.98936 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.3418, "high": 0.3655, "low": 0.3339, "close": 0.3635, "volume": 4323629.2, "close_time": 1766552399999, "quote_volume": 1511851.57821, "trades": 15212, "taker_buy_base": 2183908.0, "taker_buy_quote": 765833.48437 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.3633, "high": 0.3754, "low": 0.3531, "close": 0.3612, "volume": 6204185.6, "close_time": 1766555999999, "quote_volume": 2257107.99185, "trades": 21610, "taker_buy_base": 3084445.5, "taker_buy_quote": 1124191.5634 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.3613, "high": 0.3814, "low": 0.3565, "close": 0.3742, "volume": 6221657.0, "close_time": 1766559599999, "quote_volume": 2307366.44613, "trades": 21837, "taker_buy_base": 3191315.7, "taker_buy_quote": 1183381.93184 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.3746, "high": 0.3942, "low": 0.3727, "close": 0.3769, "volume": 10265132.7, "close_time": 1766563199999, "quote_volume": 3945067.42595, "trades": 30703, "taker_buy_base": 5107012.7, "taker_buy_quote": 1963416.96912 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.3768, "high": 0.3816, "low": 0.3618, "close": 0.3649, "volume": 4436574.9, "close_time": 1766566799999, "quote_volume": 1656210.33407, "trades": 18575, "taker_buy_base": 2130486.0, "taker_buy_quote": 795201.49826 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.365, "high": 0.373, "low": 0.3592, "close": 0.3726, "volume": 3573357.0, "close_time": 1766570399999, "quote_volume": 1304595.27775, "trades": 16202, "taker_buy_base": 1868834.7, "taker_buy_quote": 682087.21889 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.3726, "high": 0.3794, "low": 0.3647, "close": 0.3743, "volume": 2883420.1, "close_time": 1766573999999, "quote_volume": 1071532.29001, "trades": 15423, "taker_buy_base": 1459181.7, "taker_buy_quote": 542099.1777 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.3743, "high": 0.3813, "low": 0.3655, "close": 0.3703, "volume": 2710188.2, "close_time": 1766577599999, "quote_volume": 1011498.05812, "trades": 14215, "taker_buy_base": 1275265.0, "taker_buy_quote": 475948.76612 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.3703, "high": 0.3703, "low": 0.3416, "close": 0.3584, "volume": 5304609.5, "close_time": 1766581199999, "quote_volume": 1891162.91341, "trades": 19920, "taker_buy_base": 2529892.4, "taker_buy_quote": 900898.65716 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.3585, "high": 0.3664, "low": 0.3481, "close": 0.3509, "volume": 3005283.0, "close_time": 1766584799999, "quote_volume": 1073454.63178, "trades": 14002, "taker_buy_base": 1508112.0, "taker_buy_quote": 538320.95852 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.3511, "high": 0.3541, "low": 0.342, "close": 0.3487, "volume": 3383093.5, "close_time": 1766588399999, "quote_volume": 1177523.83009, "trades": 15536, "taker_buy_base": 1645329.2, "taker_buy_quote": 572935.78241 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.3485, "high": 0.359, "low": 0.3453, "close": 0.353, "volume": 2990056.4, "close_time": 1766591999999, "quote_volume": 1055445.38101, "trades": 12975, "taker_buy_base": 1476321.4, "taker_buy_quote": 521073.3217 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.3528, "high": 0.3548, "low": 0.3462, "close": 0.3529, "volume": 1803333.4, "close_time": 1766595599999, "quote_volume": 632314.17216, "trades": 7900, "taker_buy_base": 822241.9, "taker_buy_quote": 288284.87308 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.3528, "high": 0.3558, "low": 0.3447, "close": 0.3469, "volume": 1203987.5, "close_time": 1766599199999, "quote_volume": 421196.63747, "trades": 5338, "taker_buy_base": 593295.8, "taker_buy_quote": 207597.03834 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.3469, "high": 0.3679, "low": 0.3461, "close": 0.361, "volume": 3120259.4, "close_time": 1766602799999, "quote_volume": 1123849.40183, "trades": 10980, "taker_buy_base": 1565232.8, "taker_buy_quote": 563574.41209 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.361, "high": 0.364, "low": 0.3531, "close": 0.3593, "volume": 1980348.5, "close_time": 1766606399999, "quote_volume": 710059.89683, "trades": 7270, "taker_buy_base": 903699.9, "taker_buy_quote": 324103.26837 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.3592, "high": 0.3592, "low": 0.3515, "close": 0.3546, "volume": 1280024.3, "close_time": 1766609999999, "quote_volume": 453945.79024, "trades": 4373, "taker_buy_base": 619101.6, "taker_buy_quote": 219554.41848 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.3547, "high": 0.3616, "low": 0.3502, "close": 0.3605, "volume": 1384951.8, "close_time": 1766613599999, "quote_volume": 491481.33735, "trades": 3915, "taker_buy_base": 754927.4, "taker_buy_quote": 267963.28275 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.3605, "high": 0.3631, "low": 0.3545, "close": 0.3623, "volume": 1360112.5, "close_time": 1766617199999, "quote_volume": 486585.53024, "trades": 4368, "taker_buy_base": 736938.3, "taker_buy_quote": 263273.17511 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.3623, "high": 0.3764, "low": 0.3591, "close": 0.3721, "volume": 1360690.6, "close_time": 1766620799999, "quote_volume": 499814.45616, "trades": 5650, "taker_buy_base": 737347.1, "taker_buy_quote": 270822.66413 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.3719, "high": 0.3909, "low": 0.3667, "close": 0.3836, "volume": 4179412.3, "close_time": 1766624399999, "quote_volume": 1586281.09988, "trades": 16672, "taker_buy_base": 2196682.3, "taker_buy_quote": 833768.07444 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.3835, "high": 0.3968, "low": 0.3733, "close": 0.3962, "volume": 2657828.7, "close_time": 1766627999999, "quote_volume": 1025586.64568, "trades": 9767, "taker_buy_base": 1334099.5, "taker_buy_quote": 515147.72243 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.396, "high": 0.4122, "low": 0.3945, "close": 0.4109, "volume": 4567805.1, "close_time": 1766631599999, "quote_volume": 1845334.84023, "trades": 14271, "taker_buy_base": 2375859.9, "taker_buy_quote": 959763.95822 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.4109, "high": 0.4148, "low": 0.3941, "close": 0.3956, "volume": 2080120.5, "close_time": 1766635199999, "quote_volume": 838548.51823, "trades": 9525, "taker_buy_base": 964521.8, "taker_buy_quote": 388766.85599 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.3952, "high": 0.3952, "low": 0.3787, "close": 0.3807, "volume": 2584318.6, "close_time": 1766638799999, "quote_volume": 1001533.67559, "trades": 10636, "taker_buy_base": 1030491.5, "taker_buy_quote": 399351.21047 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.3805, "high": 0.3915, "low": 0.3803, "close": 0.3892, "volume": 1301429.4, "close_time": 1766642399999, "quote_volume": 502748.74236, "trades": 8188, "taker_buy_base": 743492.2, "taker_buy_quote": 287173.05813 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.3891, "high": 0.4037, "low": 0.3868, "close": 0.4011, "volume": 1973862.5, "close_time": 1766645999999, "quote_volume": 779243.25755, "trades": 11531, "taker_buy_base": 1101215.7, "taker_buy_quote": 434997.04372 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.4009, "high": 0.4033, "low": 0.3875, "close": 0.3879, "volume": 1476882.4, "close_time": 1766649599999, "quote_volume": 585826.66102, "trades": 11410, "taker_buy_base": 680764.8, "taker_buy_quote": 270191.49329 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.3875, "high": 0.3923, "low": 0.3752, "close": 0.3788, "volume": 2962659.9, "close_time": 1766653199999, "quote_volume": 1141905.70185, "trades": 13318, "taker_buy_base": 1385100.1, "taker_buy_quote": 535599.59107 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.3787, "high": 0.3849, "low": 0.3766, "close": 0.3821, "volume": 1073822.9, "close_time": 1766656799999, "quote_volume": 409771.34327, "trades": 9391, "taker_buy_base": 575926.6, "taker_buy_quote": 219808.17265 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.382, "high": 0.3839, "low": 0.3762, "close": 0.3796, "volume": 1033471.2, "close_time": 1766660399999, "quote_volume": 392643.59202, "trades": 8659, "taker_buy_base": 468566.6, "taker_buy_quote": 178108.17897 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.3797, "high": 0.3872, "low": 0.358, "close": 0.3609, "volume": 2306332.0, "close_time": 1766663999999, "quote_volume": 864525.45216, "trades": 11876, "taker_buy_base": 1126331.1, "taker_buy_quote": 422682.18522 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.3608, "high": 0.3664, "low": 0.3477, "close": 0.351, "volume": 3571138.9, "close_time": 1766667599999, "quote_volume": 1271173.57705, "trades": 14839, "taker_buy_base": 1540011.5, "taker_buy_quote": 548651.12028 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.3509, "high": 0.3743, "low": 0.348, "close": 0.3648, "volume": 3457548.4, "close_time": 1766671199999, "quote_volume": 1253135.04687, "trades": 15928, "taker_buy_base": 1960526.4, "taker_buy_quote": 710872.58407 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.3647, "high": 0.3676, "low": 0.3565, "close": 0.3567, "volume": 1260916.7, "close_time": 1766674799999, "quote_volume": 454693.08802, "trades": 8386, "taker_buy_base": 607418.3, "taker_buy_quote": 219216.33829 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.3568, "high": 0.3683, "low": 0.3558, "close": 0.3657, "volume": 1014032.0, "close_time": 1766678399999, "quote_volume": 368802.71899, "trades": 6174, "taker_buy_base": 530115.1, "taker_buy_quote": 192685.80808 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.3655, "high": 0.3655, "low": 0.3561, "close": 0.3566, "volume": 1095865.5, "close_time": 1766681999999, "quote_volume": 395098.79114, "trades": 5661, "taker_buy_base": 503864.1, "taker_buy_quote": 181661.65634 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.3567, "high": 0.3575, "low": 0.353, "close": 0.3547, "volume": 714767.7, "close_time": 1766685599999, "quote_volume": 253913.26917, "trades": 3978, "taker_buy_base": 353538.6, "taker_buy_quote": 125631.28449 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.3548, "high": 0.3563, "low": 0.349, "close": 0.3522, "volume": 418529.1, "close_time": 1766689199999, "quote_volume": 147460.2375, "trades": 2193, "taker_buy_base": 196416.0, "taker_buy_quote": 69160.56238 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.3524, "high": 0.3554, "low": 0.35, "close": 0.3504, "volume": 294818.6, "close_time": 1766692799999, "quote_volume": 103859.62307, "trades": 1399, "taker_buy_base": 127160.6, "taker_buy_quote": 44811.53269 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.3503, "high": 0.3519, "low": 0.3463, "close": 0.3504, "volume": 1090578.0, "close_time": 1766696399999, "quote_volume": 380839.82702, "trades": 2804, "taker_buy_base": 480353.4, "taker_buy_quote": 167648.93965 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.3505, "high": 0.3566, "low": 0.35, "close": 0.354, "volume": 390225.2, "close_time": 1766699999999, "quote_volume": 138143.17395, "trades": 1547, "taker_buy_base": 247268.2, "taker_buy_quote": 87594.13267 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.3541, "high": 0.36, "low": 0.3488, "close": 0.3517, "volume": 707254.5, "close_time": 1766703599999, "quote_volume": 250376.12087, "trades": 2302, "taker_buy_base": 393519.9, "taker_buy_quote": 139068.07175 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.3516, "high": 0.3516, "low": 0.3379, "close": 0.3405, "volume": 1866002.0, "close_time": 1766707199999, "quote_volume": 639674.89401, "trades": 4388, "taker_buy_base": 767161.4, "taker_buy_quote": 263278.65537 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.3405, "high": 0.3437, "low": 0.3239, "close": 0.3267, "volume": 2540461.4, "close_time": 1766710799999, "quote_volume": 846070.29945, "trades": 7174, "taker_buy_base": 1158007.1, "taker_buy_quote": 385578.09629 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.3268, "high": 0.3319, "low": 0.3232, "close": 0.3271, "volume": 919925.0, "close_time": 1766714399999, "quote_volume": 300059.88948, "trades": 3431, "taker_buy_base": 467791.6, "taker_buy_quote": 152522.29811 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.3271, "high": 0.3365, "low": 0.3252, "close": 0.3303, "volume": 1368554.2, "close_time": 1766717999999, "quote_volume": 454478.27221, "trades": 4937, "taker_buy_base": 722812.9, "taker_buy_quote": 239971.96777 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.3301, "high": 0.3333, "low": 0.3278, "close": 0.33, "volume": 665602.1, "close_time": 1766721599999, "quote_volume": 219759.27796, "trades": 3405, "taker_buy_base": 350806.5, "taker_buy_quote": 115818.3398 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.3299, "high": 0.3312, "low": 0.322, "close": 0.327, "volume": 1507124.5, "close_time": 1766725199999, "quote_volume": 491638.97129, "trades": 6271, "taker_buy_base": 740022.9, "taker_buy_quote": 241519.8429 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.327, "high": 0.3319, "low": 0.3249, "close": 0.3296, "volume": 1007527.0, "close_time": 1766728799999, "quote_volume": 330798.99458, "trades": 5870, "taker_buy_base": 585387.1, "taker_buy_quote": 192235.07238 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.3296, "high": 0.3441, "low": 0.3289, "close": 0.3396, "volume": 2718414.7, "close_time": 1766732399999, "quote_volume": 916298.00128, "trades": 9065, "taker_buy_base": 1636934.9, "taker_buy_quote": 551364.28801 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.3396, "high": 0.3506, "low": 0.3374, "close": 0.339, "volume": 2259101.6, "close_time": 1766735999999, "quote_volume": 776732.35937, "trades": 8471, "taker_buy_base": 1089560.2, "taker_buy_quote": 374877.01486 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.339, "high": 0.3399, "low": 0.3318, "close": 0.3327, "volume": 1668643.7, "close_time": 1766739599999, "quote_volume": 559883.95263, "trades": 7936, "taker_buy_base": 748252.8, "taker_buy_quote": 251077.36227 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.3327, "high": 0.3375, "low": 0.3317, "close": 0.3356, "volume": 1067660.8, "close_time": 1766743199999, "quote_volume": 357223.99238, "trades": 7522, "taker_buy_base": 584249.4, "taker_buy_quote": 195444.92044 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.3355, "high": 0.3423, "low": 0.3339, "close": 0.3421, "volume": 1282171.1, "close_time": 1766746799999, "quote_volume": 433664.77804, "trades": 8709, "taker_buy_base": 634870.7, "taker_buy_quote": 214688.20575 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.342, "high": 0.3548, "low": 0.3419, "close": 0.3478, "volume": 2882656.8, "close_time": 1766750399999, "quote_volume": 1007595.48175, "trades": 11284, "taker_buy_base": 1271137.5, "taker_buy_quote": 443823.03981 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.3477, "high": 0.3517, "low": 0.3395, "close": 0.3413, "volume": 1942468.0, "close_time": 1766753999999, "quote_volume": 667549.37202, "trades": 9239, "taker_buy_base": 856293.3, "taker_buy_quote": 294535.35661 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.3413, "high": 0.3548, "low": 0.341, "close": 0.3509, "volume": 1577566.0, "close_time": 1766757599999, "quote_volume": 550954.65231, "trades": 8052, "taker_buy_base": 769358.5, "taker_buy_quote": 268447.93237 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.3507, "high": 0.3638, "low": 0.3477, "close": 0.3544, "volume": 3245922.8, "close_time": 1766761199999, "quote_volume": 1160057.11879, "trades": 12442, "taker_buy_base": 1634026.8, "taker_buy_quote": 584798.102 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.3543, "high": 0.3764, "low": 0.3505, "close": 0.3734, "volume": 3416102.4, "close_time": 1766764799999, "quote_volume": 1247841.1161, "trades": 12791, "taker_buy_base": 1867144.3, "taker_buy_quote": 682789.58715 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.3733, "high": 0.3777, "low": 0.3561, "close": 0.3585, "volume": 2602876.0, "close_time": 1766768399999, "quote_volume": 957111.05679, "trades": 10813, "taker_buy_base": 1122061.1, "taker_buy_quote": 413041.1421 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.3584, "high": 0.3756, "low": 0.3577, "close": 0.3724, "volume": 1421039.2, "close_time": 1766771999999, "quote_volume": 521957.02274, "trades": 5990, "taker_buy_base": 731124.5, "taker_buy_quote": 267970.21532 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.3726, "high": 0.3776, "low": 0.3646, "close": 0.3654, "volume": 1125166.2, "close_time": 1766775599999, "quote_volume": 417555.02608, "trades": 4979, "taker_buy_base": 482372.8, "taker_buy_quote": 179140.61011 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.3654, "high": 0.3691, "low": 0.3589, "close": 0.3598, "volume": 1137174.6, "close_time": 1766779199999, "quote_volume": 413322.15743, "trades": 3801, "taker_buy_base": 490875.3, "taker_buy_quote": 178505.22737 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.3599, "high": 0.3622, "low": 0.3569, "close": 0.3598, "volume": 358670.4, "close_time": 1766782799999, "quote_volume": 128848.43393, "trades": 1660, "taker_buy_base": 184415.2, "taker_buy_quote": 66256.56603 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.3597, "high": 0.3671, "low": 0.3581, "close": 0.3652, "volume": 429838.7, "close_time": 1766786399999, "quote_volume": 155861.08662, "trades": 2156, "taker_buy_base": 214722.6, "taker_buy_quote": 77896.79331 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.3653, "high": 0.3854, "low": 0.3653, "close": 0.3837, "volume": 1359563.8, "close_time": 1766789999999, "quote_volume": 512301.18578, "trades": 4690, "taker_buy_base": 653737.7, "taker_buy_quote": 246348.79488 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.3836, "high": 0.4071, "low": 0.3833, "close": 0.3914, "volume": 3306914.4, "close_time": 1766793599999, "quote_volume": 1308849.22726, "trades": 11413, "taker_buy_base": 1717873.9, "taker_buy_quote": 679841.23492 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.3913, "high": 0.4178, "low": 0.3793, "close": 0.4022, "volume": 5572860.4, "close_time": 1766797199999, "quote_volume": 2228569.35167, "trades": 19038, "taker_buy_base": 2888098.2, "taker_buy_quote": 1158289.52064 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.4023, "high": 0.4042, "low": 0.3844, "close": 0.3849, "volume": 2508586.6, "close_time": 1766800799999, "quote_volume": 986923.88316, "trades": 8708, "taker_buy_base": 1017051.1, "taker_buy_quote": 400052.41767 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.3848, "high": 0.3869, "low": 0.3765, "close": 0.3818, "volume": 1662260.8, "close_time": 1766804399999, "quote_volume": 635329.79539, "trades": 5904, "taker_buy_base": 636570.8, "taker_buy_quote": 243412.5529 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.3817, "high": 0.3948, "low": 0.3794, "close": 0.392, "volume": 1467160.4, "close_time": 1766807999999, "quote_volume": 569399.14534, "trades": 5873, "taker_buy_base": 837818.9, "taker_buy_quote": 325137.71493 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.392, "high": 0.409, "low": 0.3864, "close": 0.4009, "volume": 2650736.4, "close_time": 1766811599999, "quote_volume": 1061351.39264, "trades": 9937, "taker_buy_base": 1446775.4, "taker_buy_quote": 579546.70778 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.4012, "high": 0.4084, "low": 0.3969, "close": 0.4011, "volume": 1952839.7, "close_time": 1766815199999, "quote_volume": 785901.13586, "trades": 9209, "taker_buy_base": 989338.0, "taker_buy_quote": 398103.89123 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.4012, "high": 0.4189, "low": 0.397, "close": 0.4165, "volume": 2099505.6, "close_time": 1766818799999, "quote_volume": 849544.02181, "trades": 9391, "taker_buy_base": 1065439.1, "taker_buy_quote": 431631.36219 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.4164, "high": 0.423, "low": 0.4095, "close": 0.4132, "volume": 3086448.1, "close_time": 1766822399999, "quote_volume": 1283162.77289, "trades": 12809, "taker_buy_base": 1546448.1, "taker_buy_quote": 642718.49444 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.4131, "high": 0.4227, "low": 0.3981, "close": 0.406, "volume": 3499148.1, "close_time": 1766825999999, "quote_volume": 1444900.90502, "trades": 12584, "taker_buy_base": 1783271.7, "taker_buy_quote": 737228.46146 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.4063, "high": 0.415, "low": 0.4013, "close": 0.4034, "volume": 1589308.3, "close_time": 1766829599999, "quote_volume": 648086.08446, "trades": 7387, "taker_buy_base": 731763.8, "taker_buy_quote": 298531.30588 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.4033, "high": 0.4059, "low": 0.3984, "close": 0.4033, "volume": 1327213.9, "close_time": 1766833199999, "quote_volume": 534213.01317, "trades": 7719, "taker_buy_base": 598330.8, "taker_buy_quote": 240906.38186 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.4032, "high": 0.404, "low": 0.3889, "close": 0.3903, "volume": 2002059.8, "close_time": 1766836799999, "quote_volume": 789269.35288, "trades": 10545, "taker_buy_base": 906288.8, "taker_buy_quote": 357547.15386 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.3901, "high": 0.3937, "low": 0.383, "close": 0.3861, "volume": 1501480.9, "close_time": 1766840399999, "quote_volume": 583281.87095, "trades": 7847, "taker_buy_base": 697634.6, "taker_buy_quote": 271243.80615 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.3861, "high": 0.3866, "low": 0.381, "close": 0.3821, "volume": 1026997.3, "close_time": 1766843999999, "quote_volume": 394338.87727, "trades": 5978, "taker_buy_base": 480242.1, "taker_buy_quote": 184439.50332 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.3822, "high": 0.3865, "low": 0.3779, "close": 0.3841, "volume": 1129954.8, "close_time": 1766847599999, "quote_volume": 432017.50695, "trades": 5950, "taker_buy_base": 612271.8, "taker_buy_quote": 234271.5764 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.3841, "high": 0.403, "low": 0.3829, "close": 0.4028, "volume": 2988922.6, "close_time": 1766851199999, "quote_volume": 1177638.2899, "trades": 10880, "taker_buy_base": 1512270.2, "taker_buy_quote": 595252.35203 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.4025, "high": 0.4089, "low": 0.3934, "close": 0.3977, "volume": 1736074.3, "close_time": 1766854799999, "quote_volume": 695837.04465, "trades": 8727, "taker_buy_base": 887247.0, "taker_buy_quote": 355692.69853 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.3978, "high": 0.4006, "low": 0.3908, "close": 0.3921, "volume": 606892.8, "close_time": 1766858399999, "quote_volume": 240219.17736, "trades": 4124, "taker_buy_base": 234606.8, "taker_buy_quote": 92890.33781 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.3921, "high": 0.3997, "low": 0.3904, "close": 0.3973, "volume": 526547.2, "close_time": 1766861999999, "quote_volume": 207798.93146, "trades": 2954, "taker_buy_base": 277521.2, "taker_buy_quote": 109596.81314 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.3974, "high": 0.4082, "low": 0.3948, "close": 0.3983, "volume": 923245.8, "close_time": 1766865599999, "quote_volume": 372017.58312, "trades": 5395, "taker_buy_base": 426863.0, "taker_buy_quote": 171906.78888 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.3981, "high": 0.4066, "low": 0.3966, "close": 0.4044, "volume": 778322.1, "close_time": 1766869199999, "quote_volume": 313044.69188, "trades": 3524, "taker_buy_base": 352516.6, "taker_buy_quote": 141678.14641 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.4044, "high": 0.4073, "low": 0.3986, "close": 0.4034, "volume": 697024.4, "close_time": 1766872799999, "quote_volume": 280289.01173, "trades": 3030, "taker_buy_base": 345549.2, "taker_buy_quote": 139016.90918 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.4036, "high": 0.4054, "low": 0.3943, "close": 0.3947, "volume": 649325.3, "close_time": 1766876399999, "quote_volume": 259608.60427, "trades": 2634, "taker_buy_base": 282633.7, "taker_buy_quote": 112975.6579 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.3947, "high": 0.3991, "low": 0.3923, "close": 0.3961, "volume": 490595.6, "close_time": 1766879999999, "quote_volume": 193942.11219, "trades": 2335, "taker_buy_base": 245169.6, "taker_buy_quote": 96910.94537 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.396, "high": 0.41, "low": 0.3865, "close": 0.3972, "volume": 1844240.8, "close_time": 1766883599999, "quote_volume": 737890.65377, "trades": 8433, "taker_buy_base": 993165.8, "taker_buy_quote": 397966.55104 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.3971, "high": 0.4012, "low": 0.392, "close": 0.3982, "volume": 675034.6, "close_time": 1766887199999, "quote_volume": 268000.90302, "trades": 3581, "taker_buy_base": 343704.2, "taker_buy_quote": 136343.21268 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.3981, "high": 0.4052, "low": 0.3943, "close": 0.4007, "volume": 690795.6, "close_time": 1766890799999, "quote_volume": 275743.78104, "trades": 3475, "taker_buy_base": 309453.9, "taker_buy_quote": 123514.92472 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.4009, "high": 0.406, "low": 0.3979, "close": 0.4013, "volume": 473127.3, "close_time": 1766894399999, "quote_volume": 189871.54993, "trades": 3145, "taker_buy_base": 222601.9, "taker_buy_quote": 89338.2398 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.4013, "high": 0.4017, "low": 0.3931, "close": 0.396, "volume": 816501.3, "close_time": 1766897999999, "quote_volume": 324782.20697, "trades": 4454, "taker_buy_base": 425408.8, "taker_buy_quote": 169175.9381 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.3962, "high": 0.3992, "low": 0.3914, "close": 0.3933, "volume": 542420.2, "close_time": 1766901599999, "quote_volume": 214479.78109, "trades": 4454, "taker_buy_base": 230152.5, "taker_buy_quote": 90994.54127 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.3934, "high": 0.4027, "low": 0.3927, "close": 0.4015, "volume": 608193.5, "close_time": 1766905199999, "quote_volume": 241379.91383, "trades": 5484, "taker_buy_base": 300845.4, "taker_buy_quote": 119442.46257 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.4017, "high": 0.4042, "low": 0.396, "close": 0.401, "volume": 631457.9, "close_time": 1766908799999, "quote_volume": 252549.18665, "trades": 6604, "taker_buy_base": 289283.4, "taker_buy_quote": 115731.49698 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.4007, "high": 0.4013, "low": 0.3924, "close": 0.3967, "volume": 585811.4, "close_time": 1766912399999, "quote_volume": 231823.02873, "trades": 5767, "taker_buy_base": 308642.0, "taker_buy_quote": 122110.59342 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.3969, "high": 0.3987, "low": 0.3878, "close": 0.3896, "volume": 670600.4, "close_time": 1766915999999, "quote_volume": 263139.89111, "trades": 5448, "taker_buy_base": 334273.6, "taker_buy_quote": 131181.81888 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.3897, "high": 0.3941, "low": 0.3889, "close": 0.3903, "volume": 491544.5, "close_time": 1766919599999, "quote_volume": 192529.71001, "trades": 5204, "taker_buy_base": 230186.3, "taker_buy_quote": 90162.06905 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.3903, "high": 0.395, "low": 0.381, "close": 0.3833, "volume": 921849.7, "close_time": 1766923199999, "quote_volume": 356301.43133, "trades": 6439, "taker_buy_base": 370744.9, "taker_buy_quote": 143435.32359 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.3833, "high": 0.39, "low": 0.3791, "close": 0.3827, "volume": 1064886.2, "close_time": 1766926799999, "quote_volume": 408873.95075, "trades": 7587, "taker_buy_base": 629937.8, "taker_buy_quote": 241775.8759 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.3828, "high": 0.3875, "low": 0.3821, "close": 0.3852, "volume": 466896.0, "close_time": 1766930399999, "quote_volume": 179626.10581, "trades": 5722, "taker_buy_base": 231759.0, "taker_buy_quote": 89176.60395 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.3853, "high": 0.3891, "low": 0.3758, "close": 0.3768, "volume": 867479.7, "close_time": 1766933999999, "quote_volume": 330775.85881, "trades": 5529, "taker_buy_base": 426954.0, "taker_buy_quote": 162746.23606 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.3768, "high": 0.3778, "low": 0.3723, "close": 0.3751, "volume": 966908.8, "close_time": 1766937599999, "quote_volume": 362240.81181, "trades": 6530, "taker_buy_base": 435704.0, "taker_buy_quote": 163212.51165 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.3751, "high": 0.3809, "low": 0.3719, "close": 0.3799, "volume": 637190.9, "close_time": 1766941199999, "quote_volume": 240200.47224, "trades": 4942, "taker_buy_base": 308446.5, "taker_buy_quote": 116206.88357 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.3797, "high": 0.3813, "low": 0.3775, "close": 0.3785, "volume": 362432.7, "close_time": 1766944799999, "quote_volume": 137479.71339, "trades": 2576, "taker_buy_base": 147310.0, "taker_buy_quote": 55874.65018 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.3785, "high": 0.3796, "low": 0.3637, "close": 0.3649, "volume": 1066544.8, "close_time": 1766948399999, "quote_volume": 394212.37255, "trades": 4047, "taker_buy_base": 423749.3, "taker_buy_quote": 156629.93896 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.3649, "high": 0.367, "low": 0.3622, "close": 0.3659, "volume": 524434.5, "close_time": 1766951999999, "quote_volume": 191343.7498, "trades": 2441, "taker_buy_base": 336955.3, "taker_buy_quote": 122965.83715 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.3658, "high": 0.3662, "low": 0.3568, "close": 0.3584, "volume": 656798.4, "close_time": 1766955599999, "quote_volume": 236905.56836, "trades": 2470, "taker_buy_base": 365883.5, "taker_buy_quote": 131934.4685 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.3585, "high": 0.3648, "low": 0.355, "close": 0.3633, "volume": 752862.9, "close_time": 1766959199999, "quote_volume": 270986.26042, "trades": 2976, "taker_buy_base": 442239.6, "taker_buy_quote": 159262.19554 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.3633, "high": 0.379, "low": 0.3623, "close": 0.3748, "volume": 1231038.8, "close_time": 1766962799999, "quote_volume": 458405.06957, "trades": 4087, "taker_buy_base": 672044.7, "taker_buy_quote": 250021.97369 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.3749, "high": 0.3802, "low": 0.3735, "close": 0.3756, "volume": 356894.5, "close_time": 1766966399999, "quote_volume": 134526.97496, "trades": 1811, "taker_buy_base": 180007.9, "taker_buy_quote": 67849.27362 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.3754, "high": 0.3803, "low": 0.3644, "close": 0.3694, "volume": 912185.9, "close_time": 1766969999999, "quote_volume": 339305.89711, "trades": 3956, "taker_buy_base": 421518.2, "taker_buy_quote": 156931.16792 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.369, "high": 0.376, "low": 0.3653, "close": 0.3729, "volume": 405867.6, "close_time": 1766973599999, "quote_volume": 150529.83773, "trades": 2120, "taker_buy_base": 214235.4, "taker_buy_quote": 79372.53514 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.373, "high": 0.3771, "low": 0.369, "close": 0.3735, "volume": 1486486.6, "close_time": 1766977199999, "quote_volume": 554690.39629, "trades": 4081, "taker_buy_base": 719772.8, "taker_buy_quote": 268444.03643 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.3735, "high": 0.3844, "low": 0.3727, "close": 0.3765, "volume": 912598.5, "close_time": 1766980799999, "quote_volume": 345024.13571, "trades": 4056, "taker_buy_base": 439797.6, "taker_buy_quote": 166147.57094 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.3764, "high": 0.3834, "low": 0.3746, "close": 0.3802, "volume": 832100.2, "close_time": 1766984399999, "quote_volume": 316088.19193, "trades": 4647, "taker_buy_base": 375127.4, "taker_buy_quote": 142432.13519 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.3799, "high": 0.3948, "low": 0.3799, "close": 0.3899, "volume": 1141544.8, "close_time": 1766987999999, "quote_volume": 443451.89672, "trades": 6586, "taker_buy_base": 581785.4, "taker_buy_quote": 226084.0825 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.3898, "high": 0.3899, "low": 0.3801, "close": 0.3821, "volume": 620000.1, "close_time": 1766991599999, "quote_volume": 237525.01981, "trades": 4516, "taker_buy_base": 302658.8, "taker_buy_quote": 115918.08653 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.382, "high": 0.3886, "low": 0.3803, "close": 0.3837, "volume": 705551.8, "close_time": 1766995199999, "quote_volume": 271017.34341, "trades": 6254, "taker_buy_base": 330591.3, "taker_buy_quote": 126955.56479 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.3836, "high": 0.3885, "low": 0.3812, "close": 0.3812, "volume": 564515.0, "close_time": 1766998799999, "quote_volume": 217110.85166, "trades": 4215, "taker_buy_base": 268108.1, "taker_buy_quote": 103148.33943 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.3811, "high": 0.3814, "low": 0.3683, "close": 0.3748, "volume": 1231614.3, "close_time": 1767002399999, "quote_volume": 460920.04446, "trades": 7143, "taker_buy_base": 686180.2, "taker_buy_quote": 256448.9669 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.3747, "high": 0.3818, "low": 0.3736, "close": 0.3777, "volume": 802988.2, "close_time": 1767005999999, "quote_volume": 302999.29397, "trades": 6211, "taker_buy_base": 409962.6, "taker_buy_quote": 154749.41277 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.3775, "high": 0.3914, "low": 0.3746, "close": 0.3866, "volume": 1250107.8, "close_time": 1767009599999, "quote_volume": 481669.20161, "trades": 7428, "taker_buy_base": 703569.7, "taker_buy_quote": 271208.60284 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.3865, "high": 0.3945, "low": 0.3758, "close": 0.3859, "volume": 3248209.1, "close_time": 1767013199999, "quote_volume": 1253616.58485, "trades": 12762, "taker_buy_base": 1514602.4, "taker_buy_quote": 583261.89153 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.3858, "high": 0.3863, "low": 0.3771, "close": 0.3798, "volume": 672124.7, "close_time": 1767016799999, "quote_volume": 256542.57701, "trades": 4789, "taker_buy_base": 351787.9, "taker_buy_quote": 134326.42548 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.3798, "high": 0.3835, "low": 0.3695, "close": 0.3715, "volume": 776936.1, "close_time": 1767020399999, "quote_volume": 292400.18285, "trades": 5417, "taker_buy_base": 350678.6, "taker_buy_quote": 131953.67009 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.3713, "high": 0.3777, "low": 0.3673, "close": 0.3685, "volume": 710412.9, "close_time": 1767023999999, "quote_volume": 264293.81639, "trades": 5762, "taker_buy_base": 366106.1, "taker_buy_quote": 136342.53774 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.3685, "high": 0.3718, "low": 0.3651, "close": 0.366, "volume": 518580.7, "close_time": 1767027599999, "quote_volume": 190772.1022, "trades": 4271, "taker_buy_base": 249095.4, "taker_buy_quote": 91646.0325 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.3664, "high": 0.3722, "low": 0.3655, "close": 0.3721, "volume": 549361.6, "close_time": 1767031199999, "quote_volume": 202628.55245, "trades": 2980, "taker_buy_base": 370020.3, "taker_buy_quote": 136520.975 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.3721, "high": 0.3843, "low": 0.3718, "close": 0.3816, "volume": 834712.9, "close_time": 1767034799999, "quote_volume": 315072.01609, "trades": 4121, "taker_buy_base": 438080.6, "taker_buy_quote": 165598.86983 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.3818, "high": 0.4053, "low": 0.3808, "close": 0.4034, "volume": 2717161.8, "close_time": 1767038399999, "quote_volume": 1072744.91888, "trades": 10304, "taker_buy_base": 1409876.9, "taker_buy_quote": 556851.42969 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.4032, "high": 0.4067, "low": 0.396, "close": 0.3982, "volume": 1542590.3, "close_time": 1767041999999, "quote_volume": 618394.4154, "trades": 7353, "taker_buy_base": 703192.8, "taker_buy_quote": 281989.30224 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.3982, "high": 0.4408, "low": 0.393, "close": 0.4394, "volume": 4418394.7, "close_time": 1767045599999, "quote_volume": 1850755.54533, "trades": 16613, "taker_buy_base": 2564890.0, "taker_buy_quote": 1073147.99423 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.4391, "high": 0.4404, "low": 0.4156, "close": 0.4184, "volume": 2445620.6, "close_time": 1767049199999, "quote_volume": 1038812.7661, "trades": 10256, "taker_buy_base": 1253890.9, "taker_buy_quote": 531864.19093 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.4184, "high": 0.4249, "low": 0.415, "close": 0.4224, "volume": 1190435.2, "close_time": 1767052799999, "quote_volume": 501050.59641, "trades": 4541, "taker_buy_base": 596394.9, "taker_buy_quote": 251097.11832 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.4223, "high": 0.4283, "low": 0.4028, "close": 0.4098, "volume": 3115730.4, "close_time": 1767056399999, "quote_volume": 1286076.49272, "trades": 8962, "taker_buy_base": 1612584.3, "taker_buy_quote": 664629.09991 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.4098, "high": 0.4145, "low": 0.4043, "close": 0.4047, "volume": 942920.4, "close_time": 1767059999999, "quote_volume": 385887.13816, "trades": 3623, "taker_buy_base": 438200.0, "taker_buy_quote": 179498.83155 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.4047, "high": 0.411, "low": 0.4011, "close": 0.4104, "volume": 656237.9, "close_time": 1767063599999, "quote_volume": 266592.83201, "trades": 2812, "taker_buy_base": 357124.1, "taker_buy_quote": 144984.45897 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.4103, "high": 0.4183, "low": 0.4044, "close": 0.4092, "volume": 890643.4, "close_time": 1767067199999, "quote_volume": 367529.95419, "trades": 4548, "taker_buy_base": 461445.7, "taker_buy_quote": 190247.83848 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.4093, "high": 0.4148, "low": 0.4037, "close": 0.4054, "volume": 776724.6, "close_time": 1767070799999, "quote_volume": 318163.87555, "trades": 4038, "taker_buy_base": 373779.3, "taker_buy_quote": 152977.93797 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.4053, "high": 0.4065, "low": 0.3919, "close": 0.3937, "volume": 1140578.2, "close_time": 1767074399999, "quote_volume": 452749.90648, "trades": 6129, "taker_buy_base": 525613.4, "taker_buy_quote": 208778.16074 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.3937, "high": 0.3997, "low": 0.3897, "close": 0.3966, "volume": 1022461.1, "close_time": 1767077999999, "quote_volume": 404765.6563, "trades": 5443, "taker_buy_base": 416985.9, "taker_buy_quote": 164965.72629 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.3964, "high": 0.4024, "low": 0.3934, "close": 0.3963, "volume": 1105727.0, "close_time": 1767081599999, "quote_volume": 439854.29075, "trades": 7123, "taker_buy_base": 512383.2, "taker_buy_quote": 203995.46143 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.3963, "high": 0.4015, "low": 0.394, "close": 0.3984, "volume": 1771763.7, "close_time": 1767085199999, "quote_volume": 704441.93069, "trades": 6484, "taker_buy_base": 662780.8, "taker_buy_quote": 263408.21764 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.3983, "high": 0.3995, "low": 0.3858, "close": 0.3868, "volume": 1992779.2, "close_time": 1767088799999, "quote_volume": 781466.92257, "trades": 6570, "taker_buy_base": 1221789.5, "taker_buy_quote": 478944.47259 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.3866, "high": 0.3919, "low": 0.3851, "close": 0.3887, "volume": 771722.7, "close_time": 1767092399999, "quote_volume": 299707.55744, "trades": 5864, "taker_buy_base": 393554.7, "taker_buy_quote": 152864.52207 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.3887, "high": 0.3934, "low": 0.3856, "close": 0.3873, "volume": 714664.0, "close_time": 1767095999999, "quote_volume": 278519.13533, "trades": 4908, "taker_buy_base": 347730.9, "taker_buy_quote": 135524.70562 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.3871, "high": 0.3925, "low": 0.3862, "close": 0.3896, "volume": 590425.8, "close_time": 1767099599999, "quote_volume": 229997.52082, "trades": 5220, "taker_buy_base": 285024.1, "taker_buy_quote": 111072.22977 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.3897, "high": 0.3966, "low": 0.3883, "close": 0.3911, "volume": 840057.3, "close_time": 1767103199999, "quote_volume": 329936.67741, "trades": 5770, "taker_buy_base": 402175.5, "taker_buy_quote": 158023.06429 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.3908, "high": 0.3958, "low": 0.3871, "close": 0.3951, "volume": 619575.9, "close_time": 1767106799999, "quote_volume": 242009.46267, "trades": 4060, "taker_buy_base": 315941.4, "taker_buy_quote": 123442.24461 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.3952, "high": 0.3977, "low": 0.3925, "close": 0.3944, "volume": 644349.6, "close_time": 1767110399999, "quote_volume": 254345.33511, "trades": 4518, "taker_buy_base": 286675.7, "taker_buy_quote": 113188.83666 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.3943, "high": 0.3955, "low": 0.3872, "close": 0.3919, "volume": 787186.1, "close_time": 1767113999999, "quote_volume": 307356.8674, "trades": 4541, "taker_buy_base": 420822.0, "taker_buy_quote": 164308.5225 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.3917, "high": 0.3984, "low": 0.3897, "close": 0.3901, "volume": 597592.8, "close_time": 1767117599999, "quote_volume": 235623.8748, "trades": 3182, "taker_buy_base": 301764.1, "taker_buy_quote": 119062.98204 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.3901, "high": 0.392, "low": 0.3862, "close": 0.3893, "volume": 560299.6, "close_time": 1767121199999, "quote_volume": 217944.37102, "trades": 2013, "taker_buy_base": 296416.6, "taker_buy_quote": 115329.23273 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.3894, "high": 0.3912, "low": 0.3864, "close": 0.3897, "volume": 299285.2, "close_time": 1767124799999, "quote_volume": 116334.80023, "trades": 1455, "taker_buy_base": 158496.6, "taker_buy_quote": 61597.45118 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.3895, "high": 0.3897, "low": 0.3788, "close": 0.3805, "volume": 860186.9, "close_time": 1767128399999, "quote_volume": 328751.3296, "trades": 3319, "taker_buy_base": 434864.9, "taker_buy_quote": 166122.19145 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.3806, "high": 0.3843, "low": 0.3784, "close": 0.3801, "volume": 564763.3, "close_time": 1767131999999, "quote_volume": 215392.35571, "trades": 1871, "taker_buy_base": 250841.9, "taker_buy_quote": 95655.76673 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.3801, "high": 0.3847, "low": 0.3801, "close": 0.384, "volume": 327615.4, "close_time": 1767135599999, "quote_volume": 125409.00475, "trades": 1144, "taker_buy_base": 175010.7, "taker_buy_quote": 66977.35886 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.3838, "high": 0.3899, "low": 0.3829, "close": 0.3854, "volume": 725921.8, "close_time": 1767139199999, "quote_volume": 280166.33343, "trades": 2769, "taker_buy_base": 339227.3, "taker_buy_quote": 130897.47891 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.3854, "high": 0.3854, "low": 0.3714, "close": 0.3752, "volume": 906896.3, "close_time": 1767142799999, "quote_volume": 341295.68632, "trades": 3917, "taker_buy_base": 470539.9, "taker_buy_quote": 177122.6101 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.3749, "high": 0.3818, "low": 0.3745, "close": 0.3788, "volume": 534095.1, "close_time": 1767146399999, "quote_volume": 201619.71037, "trades": 1795, "taker_buy_base": 337900.5, "taker_buy_quote": 127694.4267 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.3787, "high": 0.3819, "low": 0.3733, "close": 0.3742, "volume": 508360.2, "close_time": 1767149999999, "quote_volume": 192119.78612, "trades": 2537, "taker_buy_base": 180835.8, "taker_buy_quote": 68283.56545 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.374, "high": 0.3782, "low": 0.3728, "close": 0.3776, "volume": 251717.8, "close_time": 1767153599999, "quote_volume": 94536.62269, "trades": 1689, "taker_buy_base": 106553.0, "taker_buy_quote": 40063.1064 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.3774, "high": 0.3779, "low": 0.3699, "close": 0.3734, "volume": 662740.7, "close_time": 1767157199999, "quote_volume": 246931.45831, "trades": 3932, "taker_buy_base": 371158.5, "taker_buy_quote": 138205.75373 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.3733, "high": 0.3736, "low": 0.3698, "close": 0.3723, "volume": 536120.0, "close_time": 1767160799999, "quote_volume": 199435.5506, "trades": 4180, "taker_buy_base": 282384.1, "taker_buy_quote": 105056.12798 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.3721, "high": 0.3778, "low": 0.3713, "close": 0.3733, "volume": 549112.4, "close_time": 1767164399999, "quote_volume": 205501.08338, "trades": 4756, "taker_buy_base": 297769.9, "taker_buy_quote": 111399.85099 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.3733, "high": 0.375, "low": 0.3713, "close": 0.3741, "volume": 532252.6, "close_time": 1767167999999, "quote_volume": 198721.07274, "trades": 4878, "taker_buy_base": 203656.9, "taker_buy_quote": 76061.16747 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.3739, "high": 0.3739, "low": 0.3678, "close": 0.3686, "volume": 774123.5, "close_time": 1767171599999, "quote_volume": 286992.55987, "trades": 4498, "taker_buy_base": 296496.2, "taker_buy_quote": 109951.91664 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.3684, "high": 0.3709, "low": 0.3665, "close": 0.3704, "volume": 605963.7, "close_time": 1767175199999, "quote_volume": 223342.09017, "trades": 5220, "taker_buy_base": 261790.2, "taker_buy_quote": 96499.22438 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.3704, "high": 0.3715, "low": 0.3668, "close": 0.3669, "volume": 443198.0, "close_time": 1767178799999, "quote_volume": 163488.46648, "trades": 3392, "taker_buy_base": 224543.2, "taker_buy_quote": 82853.50815 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.3671, "high": 0.3691, "low": 0.3662, "close": 0.3672, "volume": 461671.6, "close_time": 1767182399999, "quote_volume": 169761.57428, "trades": 4321, "taker_buy_base": 246435.1, "taker_buy_quote": 90630.60696 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.3672, "high": 0.3674, "low": 0.3603, "close": 0.3618, "volume": 647487.8, "close_time": 1767185999999, "quote_volume": 235593.04551, "trades": 4428, "taker_buy_base": 311484.8, "taker_buy_quote": 113321.57257 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.3616, "high": 0.364, "low": 0.3593, "close": 0.3593, "volume": 480339.9, "close_time": 1767189599999, "quote_volume": 173618.50086, "trades": 3448, "taker_buy_base": 264613.5, "taker_buy_quote": 95637.29451 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.3593, "high": 0.3629, "low": 0.3521, "close": 0.3527, "volume": 975086.0, "close_time": 1767193199999, "quote_volume": 348438.72947, "trades": 5315, "taker_buy_base": 443874.0, "taker_buy_quote": 158670.52114 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.3526, "high": 0.3529, "low": 0.3453, "close": 0.3468, "volume": 1316402.7, "close_time": 1767196799999, "quote_volume": 459404.64013, "trades": 5877, "taker_buy_base": 719686.1, "taker_buy_quote": 251134.71489 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.3468, "high": 0.3497, "low": 0.3419, "close": 0.3482, "volume": 1169140.0, "close_time": 1767200399999, "quote_volume": 405731.52283, "trades": 5707, "taker_buy_base": 638735.4, "taker_buy_quote": 221678.73808 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.3484, "high": 0.3538, "low": 0.3466, "close": 0.3487, "volume": 940470.6, "close_time": 1767203999999, "quote_volume": 329094.4552, "trades": 4623, "taker_buy_base": 456812.5, "taker_buy_quote": 159795.08459 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.3488, "high": 0.3522, "low": 0.3478, "close": 0.3511, "volume": 640219.2, "close_time": 1767207599999, "quote_volume": 224557.76546, "trades": 4209, "taker_buy_base": 338711.4, "taker_buy_quote": 118864.01638 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.3512, "high": 0.3662, "low": 0.3506, "close": 0.361, "volume": 1239801.3, "close_time": 1767211199999, "quote_volume": 445637.32871, "trades": 5170, "taker_buy_base": 624902.5, "taker_buy_quote": 224460.15161 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.3608, "high": 0.3615, "low": 0.355, "close": 0.3576, "volume": 786642.9, "close_time": 1767214799999, "quote_volume": 281297.66908, "trades": 4441, "taker_buy_base": 457256.7, "taker_buy_quote": 163475.06545 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.3575, "high": 0.3589, "low": 0.355, "close": 0.3558, "volume": 282055.1, "close_time": 1767218399999, "quote_volume": 100537.24565, "trades": 1533, "taker_buy_base": 115462.2, "taker_buy_quote": 41154.17459 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.3556, "high": 0.3577, "low": 0.3534, "close": 0.3548, "volume": 318717.9, "close_time": 1767221999999, "quote_volume": 113337.6892, "trades": 1539, "taker_buy_base": 150350.1, "taker_buy_quote": 53468.41323 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.3548, "high": 0.3548, "low": 0.3465, "close": 0.3472, "volume": 831466.8, "close_time": 1767225599999, "quote_volume": 291895.67366, "trades": 3656, "taker_buy_base": 364699.3, "taker_buy_quote": 128270.30164 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.3474, "high": 0.3487, "low": 0.3342, "close": 0.3362, "volume": 1753229.9, "close_time": 1767229199999, "quote_volume": 596169.73554, "trades": 7065, "taker_buy_base": 722323.5, "taker_buy_quote": 245335.6517 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.3362, "high": 0.3392, "low": 0.3322, "close": 0.3339, "volume": 789582.2, "close_time": 1767232799999, "quote_volume": 264871.55016, "trades": 2822, "taker_buy_base": 365613.9, "taker_buy_quote": 122748.29893 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.3339, "high": 0.3492, "low": 0.3325, "close": 0.3453, "volume": 1662172.4, "close_time": 1767236399999, "quote_volume": 567345.1267, "trades": 8813, "taker_buy_base": 991617.1, "taker_buy_quote": 338082.67362 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.3453, "high": 0.3471, "low": 0.3419, "close": 0.3432, "volume": 355641.9, "close_time": 1767239999999, "quote_volume": 122432.96854, "trades": 2371, "taker_buy_base": 191083.8, "taker_buy_quote": 65797.7727 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.3432, "high": 0.3448, "low": 0.3391, "close": 0.3401, "volume": 499813.7, "close_time": 1767243599999, "quote_volume": 170719.81773, "trades": 2476, "taker_buy_base": 251999.7, "taker_buy_quote": 86129.28322 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.3401, "high": 0.3433, "low": 0.34, "close": 0.3404, "volume": 380710.7, "close_time": 1767247199999, "quote_volume": 130057.06243, "trades": 2190, "taker_buy_base": 235178.7, "taker_buy_quote": 80339.7695 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.3407, "high": 0.3417, "low": 0.3372, "close": 0.3404, "volume": 537027.4, "close_time": 1767250799999, "quote_volume": 182032.05958, "trades": 2266, "taker_buy_base": 248668.1, "taker_buy_quote": 84380.29819 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.3406, "high": 0.343, "low": 0.3386, "close": 0.3407, "volume": 499229.8, "close_time": 1767254399999, "quote_volume": 170047.16421, "trades": 2639, "taker_buy_base": 321775.7, "taker_buy_quote": 109622.78757 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.3406, "high": 0.3423, "low": 0.3383, "close": 0.3419, "volume": 219675.3, "close_time": 1767257999999, "quote_volume": 74732.59928, "trades": 1337, "taker_buy_base": 138138.7, "taker_buy_quote": 47025.78734 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.3418, "high": 0.3449, "low": 0.3408, "close": 0.3411, "volume": 355525.8, "close_time": 1767261599999, "quote_volume": 121828.48525, "trades": 1978, "taker_buy_base": 182710.4, "taker_buy_quote": 62650.67294 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.3414, "high": 0.3465, "low": 0.3406, "close": 0.3452, "volume": 248794.5, "close_time": 1767265199999, "quote_volume": 85529.21285, "trades": 2213, "taker_buy_base": 122087.7, "taker_buy_quote": 41948.18346 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.3451, "high": 0.3593, "low": 0.345, "close": 0.3545, "volume": 1759136.1, "close_time": 1767268799999, "quote_volume": 622583.05674, "trades": 9491, "taker_buy_base": 985431.2, "taker_buy_quote": 348484.85177 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.3545, "high": 0.3576, "low": 0.3488, "close": 0.3514, "volume": 1239996.8, "close_time": 1767272399999, "quote_volume": 436975.86547, "trades": 5599, "taker_buy_base": 571277.9, "taker_buy_quote": 201370.85669 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.3515, "high": 0.3517, "low": 0.3468, "close": 0.3482, "volume": 626458.7, "close_time": 1767275999999, "quote_volume": 218404.90348, "trades": 3232, "taker_buy_base": 283620.7, "taker_buy_quote": 98900.92725 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.3482, "high": 0.3632, "low": 0.3478, "close": 0.3558, "volume": 1358921.9, "close_time": 1767279599999, "quote_volume": 485590.14739, "trades": 6427, "taker_buy_base": 732562.4, "taker_buy_quote": 261480.62041 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.3555, "high": 0.3596, "low": 0.3543, "close": 0.3562, "volume": 666740.4, "close_time": 1767283199999, "quote_volume": 237918.70034, "trades": 3740, "taker_buy_base": 341501.8, "taker_buy_quote": 121907.88406 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.3561, "high": 0.3586, "low": 0.3514, "close": 0.3527, "volume": 635355.2, "close_time": 1767286799999, "quote_volume": 225084.85749, "trades": 3460, "taker_buy_base": 294296.6, "taker_buy_quote": 104359.51329 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.3528, "high": 0.3577, "low": 0.3508, "close": 0.3569, "volume": 589579.9, "close_time": 1767290399999, "quote_volume": 209023.77429, "trades": 3075, "taker_buy_base": 362402.8, "taker_buy_quote": 128653.0778 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.3571, "high": 0.3593, "low": 0.3562, "close": 0.3574, "volume": 341063.2, "close_time": 1767293999999, "quote_volume": 121986.90427, "trades": 1982, "taker_buy_base": 169065.4, "taker_buy_quote": 60468.46371 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.3574, "high": 0.358, "low": 0.3536, "close": 0.3556, "volume": 639825.5, "close_time": 1767297599999, "quote_volume": 227585.05666, "trades": 2592, "taker_buy_base": 353113.3, "taker_buy_quote": 125725.63455 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.3555, "high": 0.3555, "low": 0.3482, "close": 0.3493, "volume": 555940.6, "close_time": 1767301199999, "quote_volume": 195348.21734, "trades": 2417, "taker_buy_base": 247099.7, "taker_buy_quote": 86688.68901 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.3493, "high": 0.3512, "low": 0.3479, "close": 0.3483, "volume": 219227.7, "close_time": 1767304799999, "quote_volume": 76666.54148, "trades": 1102, "taker_buy_base": 128761.1, "taker_buy_quote": 45049.7748 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.3484, "high": 0.3514, "low": 0.347, "close": 0.3501, "volume": 367755.1, "close_time": 1767308399999, "quote_volume": 128366.64622, "trades": 1557, "taker_buy_base": 216347.0, "taker_buy_quote": 75537.12511 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.35, "high": 0.351, "low": 0.3475, "close": 0.3481, "volume": 243404.2, "close_time": 1767311999999, "quote_volume": 84960.08081, "trades": 1229, "taker_buy_base": 110121.5, "taker_buy_quote": 38437.27493 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.3482, "high": 0.3674, "low": 0.3461, "close": 0.3618, "volume": 3408769.9, "close_time": 1767315599999, "quote_volume": 1216055.51979, "trades": 15587, "taker_buy_base": 1767902.3, "taker_buy_quote": 630609.83009 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.3617, "high": 0.3732, "low": 0.3592, "close": 0.3627, "volume": 1416969.3, "close_time": 1767319199999, "quote_volume": 518150.82782, "trades": 8005, "taker_buy_base": 744096.4, "taker_buy_quote": 271957.60582 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.3628, "high": 0.374, "low": 0.3597, "close": 0.3631, "volume": 1108050.4, "close_time": 1767322799999, "quote_volume": 404580.96906, "trades": 5053, "taker_buy_base": 606981.9, "taker_buy_quote": 222039.34493 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.363, "high": 0.368, "low": 0.3595, "close": 0.3632, "volume": 831503.5, "close_time": 1767326399999, "quote_volume": 302882.59667, "trades": 4557, "taker_buy_base": 369644.6, "taker_buy_quote": 134623.07332 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.3632, "high": 0.3656, "low": 0.3591, "close": 0.3634, "volume": 629613.2, "close_time": 1767329999999, "quote_volume": 228199.70814, "trades": 3642, "taker_buy_base": 358598.5, "taker_buy_quote": 130072.47548 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.3635, "high": 0.3679, "low": 0.3611, "close": 0.3628, "volume": 689029.8, "close_time": 1767333599999, "quote_volume": 251294.7274, "trades": 3874, "taker_buy_base": 346397.2, "taker_buy_quote": 126395.26121 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.3629, "high": 0.3649, "low": 0.3606, "close": 0.3616, "volume": 461161.2, "close_time": 1767337199999, "quote_volume": 167228.2325, "trades": 3137, "taker_buy_base": 194542.3, "taker_buy_quote": 70545.18796 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.3614, "high": 0.3658, "low": 0.3575, "close": 0.3652, "volume": 778268.6, "close_time": 1767340799999, "quote_volume": 280756.71112, "trades": 3923, "taker_buy_base": 382567.9, "taker_buy_quote": 138027.46488 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.3651, "high": 0.3651, "low": 0.3556, "close": 0.3564, "volume": 457524.7, "close_time": 1767344399999, "quote_volume": 164921.12433, "trades": 2930, "taker_buy_base": 172102.1, "taker_buy_quote": 61946.78082 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.3562, "high": 0.3588, "low": 0.3544, "close": 0.3569, "volume": 358169.5, "close_time": 1767347999999, "quote_volume": 127781.67544, "trades": 2422, "taker_buy_base": 180593.9, "taker_buy_quote": 64421.38788 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.357, "high": 0.3579, "low": 0.3519, "close": 0.3523, "volume": 546943.4, "close_time": 1767351599999, "quote_volume": 194020.53779, "trades": 3049, "taker_buy_base": 289392.6, "taker_buy_quote": 102638.75243 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.3523, "high": 0.354, "low": 0.35, "close": 0.3519, "volume": 430529.0, "close_time": 1767355199999, "quote_volume": 151623.09733, "trades": 2300, "taker_buy_base": 206423.4, "taker_buy_quote": 72728.90546 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.352, "high": 0.3532, "low": 0.3492, "close": 0.3505, "volume": 433686.0, "close_time": 1767358799999, "quote_volume": 152175.97193, "trades": 2857, "taker_buy_base": 189704.2, "taker_buy_quote": 66565.82289 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.3504, "high": 0.3568, "low": 0.3503, "close": 0.3532, "volume": 541923.2, "close_time": 1767362399999, "quote_volume": 191712.44866, "trades": 3390, "taker_buy_base": 285041.6, "taker_buy_quote": 100855.03006 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.3531, "high": 0.357, "low": 0.3508, "close": 0.3545, "volume": 556465.7, "close_time": 1767365999999, "quote_volume": 196813.95803, "trades": 3071, "taker_buy_base": 270142.0, "taker_buy_quote": 95596.59946 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.3546, "high": 0.3567, "low": 0.3508, "close": 0.3545, "volume": 405701.3, "close_time": 1767369599999, "quote_volume": 143559.97662, "trades": 2583, "taker_buy_base": 177983.7, "taker_buy_quote": 62997.20857 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.3545, "high": 0.3611, "low": 0.3522, "close": 0.3574, "volume": 775616.1, "close_time": 1767373199999, "quote_volume": 276725.84451, "trades": 4393, "taker_buy_base": 343071.5, "taker_buy_quote": 122403.60668 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.3572, "high": 0.3616, "low": 0.3566, "close": 0.3584, "volume": 566486.5, "close_time": 1767376799999, "quote_volume": 203530.14178, "trades": 3191, "taker_buy_base": 230325.0, "taker_buy_quote": 82687.68726 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.3583, "high": 0.3588, "low": 0.3555, "close": 0.3572, "volume": 440612.5, "close_time": 1767380399999, "quote_volume": 157362.38566, "trades": 2328, "taker_buy_base": 253040.7, "taker_buy_quote": 90353.36869 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.3573, "high": 0.359, "low": 0.3552, "close": 0.3555, "volume": 596494.6, "close_time": 1767383999999, "quote_volume": 212985.82181, "trades": 2384, "taker_buy_base": 292737.4, "taker_buy_quote": 104509.25468 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.3554, "high": 0.3576, "low": 0.3539, "close": 0.354, "volume": 380895.6, "close_time": 1767387599999, "quote_volume": 135638.7588, "trades": 1601, "taker_buy_base": 209918.1, "taker_buy_quote": 74793.04829 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.3541, "high": 0.3562, "low": 0.3527, "close": 0.3559, "volume": 290670.3, "close_time": 1767391199999, "quote_volume": 102961.67933, "trades": 1266, "taker_buy_base": 167278.7, "taker_buy_quote": 59239.44604 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.3561, "high": 0.3602, "low": 0.3561, "close": 0.3593, "volume": 256358.2, "close_time": 1767394799999, "quote_volume": 91965.31964, "trades": 1709, "taker_buy_base": 132824.5, "taker_buy_quote": 47633.91708 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.3594, "high": 0.3627, "low": 0.3581, "close": 0.3623, "volume": 690139.3, "close_time": 1767398399999, "quote_volume": 248737.96948, "trades": 2831, "taker_buy_base": 316773.8, "taker_buy_quote": 114235.86915 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.3621, "high": 0.3721, "low": 0.3582, "close": 0.3699, "volume": 2651369.8, "close_time": 1767401999999, "quote_volume": 969319.51351, "trades": 12379, "taker_buy_base": 1261445.3, "taker_buy_quote": 460770.11127 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.3695, "high": 0.3725, "low": 0.3622, "close": 0.3624, "volume": 1247498.9, "close_time": 1767405599999, "quote_volume": 458225.67911, "trades": 4402, "taker_buy_base": 590615.7, "taker_buy_quote": 216859.75566 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.3622, "high": 0.363, "low": 0.3585, "close": 0.3614, "volume": 842988.9, "close_time": 1767409199999, "quote_volume": 304180.39286, "trades": 2894, "taker_buy_base": 374865.2, "taker_buy_quote": 135297.49108 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.3614, "high": 0.3654, "low": 0.3597, "close": 0.3641, "volume": 238840.9, "close_time": 1767412799999, "quote_volume": 86531.60923, "trades": 1301, "taker_buy_base": 92322.5, "taker_buy_quote": 33491.3205 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.3639, "high": 0.3672, "low": 0.3622, "close": 0.3631, "volume": 818107.4, "close_time": 1767416399999, "quote_volume": 298444.79073, "trades": 2419, "taker_buy_base": 542549.8, "taker_buy_quote": 198150.1188 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.3628, "high": 0.3631, "low": 0.3579, "close": 0.3601, "volume": 383240.8, "close_time": 1767419999999, "quote_volume": 138158.00383, "trades": 1961, "taker_buy_base": 246790.0, "taker_buy_quote": 88938.37808 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.3602, "high": 0.3631, "low": 0.3549, "close": 0.3557, "volume": 376930.8, "close_time": 1767423599999, "quote_volume": 134809.50684, "trades": 2354, "taker_buy_base": 184074.9, "taker_buy_quote": 65867.45909 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.3556, "high": 0.3565, "low": 0.3461, "close": 0.3503, "volume": 1028461.7, "close_time": 1767427199999, "quote_volume": 360220.16978, "trades": 4508, "taker_buy_base": 458007.1, "taker_buy_quote": 160486.98222 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.3503, "high": 0.3552, "low": 0.3499, "close": 0.3548, "volume": 302539.3, "close_time": 1767430799999, "quote_volume": 106654.22188, "trades": 2206, "taker_buy_base": 123137.3, "taker_buy_quote": 43412.31788 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.3549, "high": 0.356, "low": 0.3537, "close": 0.3552, "volume": 242742.8, "close_time": 1767434399999, "quote_volume": 86179.91846, "trades": 1285, "taker_buy_base": 99205.0, "taker_buy_quote": 35225.27411 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.3554, "high": 0.3571, "low": 0.3539, "close": 0.3544, "volume": 301254.8, "close_time": 1767437999999, "quote_volume": 107090.69726, "trades": 1719, "taker_buy_base": 117160.1, "taker_buy_quote": 41678.50344 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.3543, "high": 0.3552, "low": 0.3498, "close": 0.3511, "volume": 656246.4, "close_time": 1767441599999, "quote_volume": 230421.90972, "trades": 1686, "taker_buy_base": 341792.2, "taker_buy_quote": 119896.35899 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.3509, "high": 0.3549, "low": 0.3502, "close": 0.3537, "volume": 505657.5, "close_time": 1767445199999, "quote_volume": 178110.67005, "trades": 2338, "taker_buy_base": 266857.5, "taker_buy_quote": 93993.8423 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.3536, "high": 0.3577, "low": 0.3533, "close": 0.354, "volume": 564387.4, "close_time": 1767448799999, "quote_volume": 200713.53174, "trades": 1591, "taker_buy_base": 327374.1, "taker_buy_quote": 116377.70345 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.3539, "high": 0.3553, "low": 0.3529, "close": 0.3535, "volume": 300102.5, "close_time": 1767452399999, "quote_volume": 106149.34857, "trades": 1637, "taker_buy_base": 182112.3, "taker_buy_quote": 64389.49723 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.3535, "high": 0.3565, "low": 0.3522, "close": 0.3553, "volume": 290300.7, "close_time": 1767455999999, "quote_volume": 102774.48318, "trades": 1486, "taker_buy_base": 174250.9, "taker_buy_quote": 61706.47465 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.3553, "high": 0.3576, "low": 0.3531, "close": 0.3542, "volume": 288402.1, "close_time": 1767459599999, "quote_volume": 102401.42338, "trades": 1808, "taker_buy_base": 84568.6, "taker_buy_quote": 30031.45528 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.3543, "high": 0.3545, "low": 0.3464, "close": 0.3477, "volume": 1559070.6, "close_time": 1767463199999, "quote_volume": 545014.60566, "trades": 3911, "taker_buy_base": 776048.6, "taker_buy_quote": 271171.94011 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.3477, "high": 0.3504, "low": 0.3453, "close": 0.3501, "volume": 536053.6, "close_time": 1767466799999, "quote_volume": 186348.63225, "trades": 1872, "taker_buy_base": 229193.3, "taker_buy_quote": 79756.23845 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.35, "high": 0.3514, "low": 0.349, "close": 0.35, "volume": 257730.0, "close_time": 1767470399999, "quote_volume": 90221.21647, "trades": 1228, "taker_buy_base": 149506.2, "taker_buy_quote": 52339.93319 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.3499, "high": 0.3516, "low": 0.3478, "close": 0.3516, "volume": 256276.8, "close_time": 1767473999999, "quote_volume": 89497.9166, "trades": 947, "taker_buy_base": 133922.8, "taker_buy_quote": 46788.20425 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.3515, "high": 0.3559, "low": 0.3509, "close": 0.3533, "volume": 241312.0, "close_time": 1767477599999, "quote_volume": 85346.91533, "trades": 1110, "taker_buy_base": 88899.7, "taker_buy_quote": 31404.99496 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.3533, "high": 0.3546, "low": 0.3517, "close": 0.354, "volume": 176172.0, "close_time": 1767481199999, "quote_volume": 62179.94364, "trades": 925, "taker_buy_base": 85456.4, "taker_buy_quote": 30176.52775 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.3541, "high": 0.3561, "low": 0.3525, "close": 0.3558, "volume": 213466.6, "close_time": 1767484799999, "quote_volume": 75727.67847, "trades": 1228, "taker_buy_base": 93172.2, "taker_buy_quote": 33040.23729 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.3559, "high": 0.3583, "low": 0.3503, "close": 0.3517, "volume": 718820.1, "close_time": 1767488399999, "quote_volume": 255095.23397, "trades": 3805, "taker_buy_base": 315982.6, "taker_buy_quote": 112199.79599 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.3516, "high": 0.3544, "low": 0.3492, "close": 0.3509, "volume": 360920.6, "close_time": 1767491999999, "quote_volume": 126783.47663, "trades": 1550, "taker_buy_base": 177124.8, "taker_buy_quote": 62222.73548 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.3509, "high": 0.3513, "low": 0.349, "close": 0.3502, "volume": 374701.5, "close_time": 1767495599999, "quote_volume": 131155.50465, "trades": 1601, "taker_buy_base": 144146.0, "taker_buy_quote": 50484.19154 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.3502, "high": 0.3533, "low": 0.3497, "close": 0.3509, "volume": 332405.7, "close_time": 1767499199999, "quote_volume": 116869.90961, "trades": 1662, "taker_buy_base": 180058.9, "taker_buy_quote": 63299.54324 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.3509, "high": 0.3518, "low": 0.3489, "close": 0.3496, "volume": 262202.2, "close_time": 1767502799999, "quote_volume": 91923.02002, "trades": 1217, "taker_buy_base": 140476.7, "taker_buy_quote": 49264.09597 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.3495, "high": 0.351, "low": 0.3489, "close": 0.3501, "volume": 168434.6, "close_time": 1767506399999, "quote_volume": 58914.37926, "trades": 688, "taker_buy_base": 94672.7, "taker_buy_quote": 33111.6734 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.3502, "high": 0.3515, "low": 0.3463, "close": 0.3483, "volume": 365574.7, "close_time": 1767509999999, "quote_volume": 127430.10927, "trades": 2082, "taker_buy_base": 226648.7, "taker_buy_quote": 79011.42073 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.3485, "high": 0.3525, "low": 0.3481, "close": 0.352, "volume": 396867.6, "close_time": 1767513599999, "quote_volume": 138927.73354, "trades": 2295, "taker_buy_base": 190502.6, "taker_buy_quote": 66725.97891 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.3521, "high": 0.3527, "low": 0.3488, "close": 0.3489, "volume": 268076.9, "close_time": 1767517199999, "quote_volume": 93958.73387, "trades": 1863, "taker_buy_base": 131039.8, "taker_buy_quote": 45947.91526 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.3489, "high": 0.3497, "low": 0.3468, "close": 0.348, "volume": 309669.6, "close_time": 1767520799999, "quote_volume": 107705.35517, "trades": 1697, "taker_buy_base": 148412.0, "taker_buy_quote": 51630.36004 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.3481, "high": 0.3508, "low": 0.3481, "close": 0.3499, "volume": 254573.1, "close_time": 1767524399999, "quote_volume": 88904.648, "trades": 1092, "taker_buy_base": 146095.9, "taker_buy_quote": 50994.54969 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.3497, "high": 0.3507, "low": 0.3476, "close": 0.3485, "volume": 219649.7, "close_time": 1767527999999, "quote_volume": 76694.30593, "trades": 1416, "taker_buy_base": 114875.1, "taker_buy_quote": 40136.5232 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.3486, "high": 0.3499, "low": 0.3476, "close": 0.3487, "volume": 227401.0, "close_time": 1767531599999, "quote_volume": 79310.56045, "trades": 2080, "taker_buy_base": 104662.1, "taker_buy_quote": 36515.84053 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.3486, "high": 0.353, "low": 0.3473, "close": 0.3503, "volume": 914319.7, "close_time": 1767535199999, "quote_volume": 320118.58291, "trades": 3586, "taker_buy_base": 613471.9, "taker_buy_quote": 214703.35586 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.3503, "high": 0.3516, "low": 0.3484, "close": 0.3497, "volume": 657044.0, "close_time": 1767538799999, "quote_volume": 229688.59138, "trades": 2014, "taker_buy_base": 254398.9, "taker_buy_quote": 88879.764 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.3496, "high": 0.3535, "low": 0.3489, "close": 0.3533, "volume": 800779.4, "close_time": 1767542399999, "quote_volume": 281877.60495, "trades": 2799, "taker_buy_base": 594789.6, "taker_buy_quote": 209425.62643 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.3531, "high": 0.3587, "low": 0.352, "close": 0.3556, "volume": 766402.7, "close_time": 1767545999999, "quote_volume": 272100.33069, "trades": 3102, "taker_buy_base": 427910.3, "taker_buy_quote": 151887.61184 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.3555, "high": 0.3571, "low": 0.3516, "close": 0.3518, "volume": 847089.9, "close_time": 1767549599999, "quote_volume": 300911.17842, "trades": 2493, "taker_buy_base": 274986.1, "taker_buy_quote": 97584.5855 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.3517, "high": 0.353, "low": 0.3482, "close": 0.3506, "volume": 351306.0, "close_time": 1767553199999, "quote_volume": 123153.82408, "trades": 1470, "taker_buy_base": 144622.4, "taker_buy_quote": 50718.64716 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.3507, "high": 0.3522, "low": 0.348, "close": 0.3496, "volume": 273857.5, "close_time": 1767556799999, "quote_volume": 95859.35457, "trades": 1255, "taker_buy_base": 141320.2, "taker_buy_quote": 49479.9929 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.3495, "high": 0.3504, "low": 0.3485, "close": 0.3496, "volume": 193431.7, "close_time": 1767560399999, "quote_volume": 67591.0033, "trades": 809, "taker_buy_base": 95268.5, "taker_buy_quote": 33294.33596 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.3495, "high": 0.3531, "low": 0.3494, "close": 0.3511, "volume": 218905.5, "close_time": 1767563999999, "quote_volume": 76953.26263, "trades": 951, "taker_buy_base": 112508.8, "taker_buy_quote": 39558.90785 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.3511, "high": 0.3547, "low": 0.3502, "close": 0.3524, "volume": 171662.8, "close_time": 1767567599999, "quote_volume": 60487.82353, "trades": 953, "taker_buy_base": 115407.6, "taker_buy_quote": 40667.32834 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.3528, "high": 0.354, "low": 0.3507, "close": 0.3533, "volume": 148349.3, "close_time": 1767571199999, "quote_volume": 52259.0639, "trades": 923, "taker_buy_base": 62205.9, "taker_buy_quote": 21916.80362 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.3531, "high": 0.3545, "low": 0.3481, "close": 0.3524, "volume": 419337.4, "close_time": 1767574799999, "quote_volume": 147521.77404, "trades": 2187, "taker_buy_base": 191126.5, "taker_buy_quote": 67241.39923 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.3526, "high": 0.3545, "low": 0.3518, "close": 0.3529, "volume": 421360.5, "close_time": 1767578399999, "quote_volume": 148694.35043, "trades": 2033, "taker_buy_base": 240655.0, "taker_buy_quote": 84890.56508 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.3529, "high": 0.3539, "low": 0.3489, "close": 0.349, "volume": 185631.2, "close_time": 1767581999999, "quote_volume": 65028.71508, "trades": 1421, "taker_buy_base": 83896.9, "taker_buy_quote": 29374.3396 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.3489, "high": 0.3506, "low": 0.3476, "close": 0.3489, "volume": 282652.9, "close_time": 1767585599999, "quote_volume": 98657.98697, "trades": 1173, "taker_buy_base": 106450.6, "taker_buy_quote": 37132.39143 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.3489, "high": 0.3496, "low": 0.341, "close": 0.3439, "volume": 779636.1, "close_time": 1767589199999, "quote_volume": 268748.59108, "trades": 3611, "taker_buy_base": 441711.9, "taker_buy_quote": 152189.15536 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.3436, "high": 0.3476, "low": 0.3433, "close": 0.3446, "volume": 312683.5, "close_time": 1767592799999, "quote_volume": 108277.65394, "trades": 1566, "taker_buy_base": 106612.9, "taker_buy_quote": 36881.41106 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.3447, "high": 0.3461, "low": 0.3431, "close": 0.3458, "volume": 169378.1, "close_time": 1767596399999, "quote_volume": 58357.60525, "trades": 1119, "taker_buy_base": 89122.3, "taker_buy_quote": 30715.2874 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.3458, "high": 0.3475, "low": 0.345, "close": 0.3457, "volume": 215864.7, "close_time": 1767599999999, "quote_volume": 74713.8033, "trades": 1180, "taker_buy_base": 90675.3, "taker_buy_quote": 31394.60495 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.3457, "high": 0.3466, "low": 0.3409, "close": 0.3417, "volume": 568694.7, "close_time": 1767603599999, "quote_volume": 195491.86354, "trades": 2482, "taker_buy_base": 175383.6, "taker_buy_quote": 60345.11229 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.3416, "high": 0.3454, "low": 0.3389, "close": 0.3443, "volume": 455073.1, "close_time": 1767607199999, "quote_volume": 155992.72222, "trades": 2097, "taker_buy_base": 297722.7, "taker_buy_quote": 102086.99882 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.344, "high": 0.3452, "low": 0.3423, "close": 0.344, "volume": 262894.8, "close_time": 1767610799999, "quote_volume": 90394.00735, "trades": 1559, "taker_buy_base": 155757.4, "taker_buy_quote": 53563.03575 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.3439, "high": 0.3455, "low": 0.343, "close": 0.3449, "volume": 303394.9, "close_time": 1767614399999, "quote_volume": 104292.81473, "trades": 1340, "taker_buy_base": 217179.7, "taker_buy_quote": 74613.43481 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.3449, "high": 0.3459, "low": 0.3419, "close": 0.3434, "volume": 1186717.3, "close_time": 1767617999999, "quote_volume": 407801.51468, "trades": 2889, "taker_buy_base": 669082.7, "taker_buy_quote": 230123.49357 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.3437, "high": 0.3448, "low": 0.3421, "close": 0.3437, "volume": 488653.9, "close_time": 1767621599999, "quote_volume": 167875.44422, "trades": 1642, "taker_buy_base": 111482.4, "taker_buy_quote": 38316.58446 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.3437, "high": 0.348, "low": 0.3431, "close": 0.344, "volume": 211198.6, "close_time": 1767625199999, "quote_volume": 72980.51857, "trades": 1824, "taker_buy_base": 87139.9, "taker_buy_quote": 30116.57729 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.3441, "high": 0.3451, "low": 0.3405, "close": 0.343, "volume": 303383.5, "close_time": 1767628799999, "quote_volume": 103903.93209, "trades": 1753, "taker_buy_base": 137669.5, "taker_buy_quote": 47143.9822 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.3429, "high": 0.3437, "low": 0.34, "close": 0.341, "volume": 381581.9, "close_time": 1767632399999, "quote_volume": 130346.5913, "trades": 2268, "taker_buy_base": 133582.0, "taker_buy_quote": 45622.28987 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.3412, "high": 0.3439, "low": 0.3378, "close": 0.3434, "volume": 442657.3, "close_time": 1767635999999, "quote_volume": 150941.98589, "trades": 2126, "taker_buy_base": 257390.3, "taker_buy_quote": 87813.5959 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.3434, "high": 0.3478, "low": 0.3432, "close": 0.3476, "volume": 395656.2, "close_time": 1767639599999, "quote_volume": 136548.29141, "trades": 1868, "taker_buy_base": 209233.0, "taker_buy_quote": 72245.81775 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.3476, "high": 0.3496, "low": 0.345, "close": 0.3461, "volume": 266893.3, "close_time": 1767643199999, "quote_volume": 92765.05302, "trades": 1371, "taker_buy_base": 139610.8, "taker_buy_quote": 48529.88382 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.3461, "high": 0.3514, "low": 0.3456, "close": 0.3477, "volume": 374619.7, "close_time": 1767646799999, "quote_volume": 130608.40269, "trades": 1962, "taker_buy_base": 198147.7, "taker_buy_quote": 69156.61615 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.3477, "high": 0.3483, "low": 0.3446, "close": 0.346, "volume": 149155.1, "close_time": 1767650399999, "quote_volume": 51691.04747, "trades": 641, "taker_buy_base": 52150.8, "taker_buy_quote": 18069.59407 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.346, "high": 0.3486, "low": 0.3457, "close": 0.3469, "volume": 159639.8, "close_time": 1767653999999, "quote_volume": 55502.26674, "trades": 679, "taker_buy_base": 99214.5, "taker_buy_quote": 34491.29414 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.3469, "high": 0.3472, "low": 0.3448, "close": 0.346, "volume": 100858.1, "close_time": 1767657599999, "quote_volume": 34904.90467, "trades": 628, "taker_buy_base": 41703.8, "taker_buy_quote": 14432.49214 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.346, "high": 0.3469, "low": 0.3427, "close": 0.3453, "volume": 236565.3, "close_time": 1767661199999, "quote_volume": 81569.71617, "trades": 1288, "taker_buy_base": 114122.9, "taker_buy_quote": 39335.04917 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.3452, "high": 0.348, "low": 0.344, "close": 0.345, "volume": 200183.0, "close_time": 1767664799999, "quote_volume": 69283.55099, "trades": 1268, "taker_buy_base": 100803.3, "taker_buy_quote": 34889.99772 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.345, "high": 0.353, "low": 0.3445, "close": 0.3528, "volume": 248007.0, "close_time": 1767668399999, "quote_volume": 86705.79701, "trades": 1244, "taker_buy_base": 133482.8, "taker_buy_quote": 46677.71134 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.3526, "high": 0.359, "low": 0.3485, "close": 0.3495, "volume": 1837124.5, "close_time": 1767671999999, "quote_volume": 652217.31028, "trades": 5921, "taker_buy_base": 1100224.4, "taker_buy_quote": 390264.46023 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.3494, "high": 0.353, "low": 0.3486, "close": 0.3509, "volume": 757629.2, "close_time": 1767675599999, "quote_volume": 266070.29069, "trades": 2520, "taker_buy_base": 420021.7, "taker_buy_quote": 147456.5863 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.3509, "high": 0.3525, "low": 0.346, "close": 0.3481, "volume": 702272.8, "close_time": 1767679199999, "quote_volume": 245544.33335, "trades": 2334, "taker_buy_base": 263124.9, "taker_buy_quote": 91711.16614 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.3483, "high": 0.3545, "low": 0.3478, "close": 0.3522, "volume": 338701.1, "close_time": 1767682799999, "quote_volume": 119178.92647, "trades": 1788, "taker_buy_base": 182749.7, "taker_buy_quote": 64301.19756 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.3522, "high": 0.3541, "low": 0.3477, "close": 0.3491, "volume": 240686.3, "close_time": 1767686399999, "quote_volume": 84384.12549, "trades": 2261, "taker_buy_base": 87940.1, "taker_buy_quote": 30852.9739 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.3491, "high": 0.3505, "low": 0.3452, "close": 0.3461, "volume": 292753.8, "close_time": 1767689999999, "quote_volume": 101639.4494, "trades": 1989, "taker_buy_base": 141259.0, "taker_buy_quote": 48996.58002 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.346, "high": 0.3519, "low": 0.3453, "close": 0.3494, "volume": 642096.2, "close_time": 1767693599999, "quote_volume": 224453.47114, "trades": 2472, "taker_buy_base": 346959.1, "taker_buy_quote": 121264.06054 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.3493, "high": 0.3504, "low": 0.3476, "close": 0.3481, "volume": 262500.4, "close_time": 1767697199999, "quote_volume": 91532.78406, "trades": 2003, "taker_buy_base": 118539.4, "taker_buy_quote": 41341.78143 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.3481, "high": 0.3494, "low": 0.3468, "close": 0.3473, "volume": 497724.3, "close_time": 1767700799999, "quote_volume": 173034.05634, "trades": 1826, "taker_buy_base": 148918.2, "taker_buy_quote": 51757.59939 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.3473, "high": 0.3524, "low": 0.3462, "close": 0.3523, "volume": 291863.7, "close_time": 1767704399999, "quote_volume": 101653.64311, "trades": 1745, "taker_buy_base": 201359.8, "taker_buy_quote": 70112.19736 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.3522, "high": 0.3569, "low": 0.351, "close": 0.356, "volume": 1186502.3, "close_time": 1767707999999, "quote_volume": 420032.59715, "trades": 3829, "taker_buy_base": 663892.2, "taker_buy_quote": 235022.61733 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.3559, "high": 0.3566, "low": 0.3498, "close": 0.3519, "volume": 657693.8, "close_time": 1767711599999, "quote_volume": 232469.96331, "trades": 3657, "taker_buy_base": 344761.5, "taker_buy_quote": 121799.29465 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.3517, "high": 0.3547, "low": 0.3476, "close": 0.3496, "volume": 1111406.3, "close_time": 1767715199999, "quote_volume": 389586.69766, "trades": 3999, "taker_buy_base": 620109.2, "taker_buy_quote": 217430.4765 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.3495, "high": 0.3502, "low": 0.3401, "close": 0.3412, "volume": 1163163.8, "close_time": 1767718799999, "quote_volume": 399784.74284, "trades": 5082, "taker_buy_base": 510090.6, "taker_buy_quote": 175161.21753 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.341, "high": 0.3439, "low": 0.338, "close": 0.3385, "volume": 805509.3, "close_time": 1767722399999, "quote_volume": 273935.78719, "trades": 2965, "taker_buy_base": 407534.0, "taker_buy_quote": 138772.44553 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.3381, "high": 0.3443, "low": 0.3367, "close": 0.344, "volume": 197323.2, "close_time": 1767725999999, "quote_volume": 67285.96615, "trades": 1710, "taker_buy_base": 90657.2, "taker_buy_quote": 30935.97799 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.3439, "high": 0.3445, "low": 0.3424, "close": 0.3435, "volume": 111173.1, "close_time": 1767729599999, "quote_volume": 38178.43362, "trades": 644, "taker_buy_base": 44016.2, "taker_buy_quote": 15117.7187 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.3435, "high": 0.353, "low": 0.3433, "close": 0.3499, "volume": 603105.7, "close_time": 1767733199999, "quote_volume": 210971.31283, "trades": 1929, "taker_buy_base": 483087.0, "taker_buy_quote": 168936.83883 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.35, "high": 0.3521, "low": 0.348, "close": 0.3499, "volume": 319817.2, "close_time": 1767736799999, "quote_volume": 111979.10155, "trades": 1825, "taker_buy_base": 141302.8, "taker_buy_quote": 49465.46331 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.3502, "high": 0.3517, "low": 0.349, "close": 0.3504, "volume": 100486.6, "close_time": 1767740399999, "quote_volume": 35187.08168, "trades": 908, "taker_buy_base": 47762.7, "taker_buy_quote": 16721.24291 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.3505, "high": 0.3525, "low": 0.3498, "close": 0.3517, "volume": 221838.9, "close_time": 1767743999999, "quote_volume": 77873.94823, "trades": 1136, "taker_buy_base": 79162.3, "taker_buy_quote": 27780.61437 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.3516, "high": 0.352, "low": 0.3432, "close": 0.3435, "volume": 203816.6, "close_time": 1767747599999, "quote_volume": 70828.04139, "trades": 1030, "taker_buy_base": 70187.3, "taker_buy_quote": 24350.48253 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.3433, "high": 0.3448, "low": 0.3381, "close": 0.339, "volume": 567985.6, "close_time": 1767751199999, "quote_volume": 193303.28542, "trades": 1613, "taker_buy_base": 189292.2, "taker_buy_quote": 64470.81434 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.3391, "high": 0.3442, "low": 0.3378, "close": 0.3432, "volume": 123473.6, "close_time": 1767754799999, "quote_volume": 42013.00032, "trades": 1178, "taker_buy_base": 83272.7, "taker_buy_quote": 28344.47893 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.3433, "high": 0.3461, "low": 0.3414, "close": 0.3418, "volume": 171746.0, "close_time": 1767758399999, "quote_volume": 58982.7981, "trades": 924, "taker_buy_base": 74042.8, "taker_buy_quote": 25455.49651 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.3418, "high": 0.3425, "low": 0.34, "close": 0.3423, "volume": 76727.3, "close_time": 1767761999999, "quote_volume": 26190.17958, "trades": 550, "taker_buy_base": 41784.7, "taker_buy_quote": 14264.5318 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.3422, "high": 0.3422, "low": 0.3394, "close": 0.34, "volume": 138841.8, "close_time": 1767765599999, "quote_volume": 47270.36616, "trades": 967, "taker_buy_base": 61373.0, "taker_buy_quote": 20906.53444 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.3399, "high": 0.3406, "low": 0.3388, "close": 0.3404, "volume": 98600.3, "close_time": 1767769199999, "quote_volume": 33487.19871, "trades": 845, "taker_buy_base": 62897.3, "taker_buy_quote": 21358.39202 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.3404, "high": 0.3429, "low": 0.3403, "close": 0.3417, "volume": 155266.2, "close_time": 1767772799999, "quote_volume": 53029.51469, "trades": 665, "taker_buy_base": 72789.3, "taker_buy_quote": 24868.04088 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.3417, "high": 0.3423, "low": 0.3386, "close": 0.3409, "volume": 227465.5, "close_time": 1767776399999, "quote_volume": 77424.66096, "trades": 973, "taker_buy_base": 86141.7, "taker_buy_quote": 29393.51126 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.3408, "high": 0.3416, "low": 0.3341, "close": 0.3365, "volume": 652464.6, "close_time": 1767779999999, "quote_volume": 220307.29711, "trades": 2129, "taker_buy_base": 235250.7, "taker_buy_quote": 79317.77877 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.3366, "high": 0.3405, "low": 0.3362, "close": 0.3403, "volume": 207612.8, "close_time": 1767783599999, "quote_volume": 70246.91035, "trades": 1255, "taker_buy_base": 103947.2, "taker_buy_quote": 35161.92507 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.3402, "high": 0.3416, "low": 0.3395, "close": 0.3416, "volume": 73330.3, "close_time": 1767787199999, "quote_volume": 24989.81185, "trades": 586, "taker_buy_base": 40845.9, "taker_buy_quote": 13919.2831 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.3413, "high": 0.3413, "low": 0.336, "close": 0.3362, "volume": 125769.9, "close_time": 1767790799999, "quote_volume": 42570.97029, "trades": 683, "taker_buy_base": 60678.2, "taker_buy_quote": 20545.68261 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.3363, "high": 0.3379, "low": 0.3339, "close": 0.3342, "volume": 221453.7, "close_time": 1767794399999, "quote_volume": 74363.48281, "trades": 993, "taker_buy_base": 114577.2, "taker_buy_quote": 38508.68203 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.3342, "high": 0.3342, "low": 0.3278, "close": 0.3319, "volume": 568058.8, "close_time": 1767797999999, "quote_volume": 187785.3647, "trades": 2734, "taker_buy_base": 275188.3, "taker_buy_quote": 90909.71036 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.3321, "high": 0.3322, "low": 0.3264, "close": 0.3284, "volume": 267754.1, "close_time": 1767801599999, "quote_volume": 87863.8042, "trades": 1400, "taker_buy_base": 143166.3, "taker_buy_quote": 47000.31129 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.3282, "high": 0.3297, "low": 0.3263, "close": 0.3285, "volume": 150819.4, "close_time": 1767805199999, "quote_volume": 49504.65529, "trades": 881, "taker_buy_base": 79160.1, "taker_buy_quote": 25984.14106 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.3288, "high": 0.3306, "low": 0.3267, "close": 0.3269, "volume": 98602.5, "close_time": 1767808799999, "quote_volume": 32428.47779, "trades": 763, "taker_buy_base": 45391.6, "taker_buy_quote": 14928.73423 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.327, "high": 0.33, "low": 0.3267, "close": 0.3291, "volume": 145752.7, "close_time": 1767812399999, "quote_volume": 47870.52032, "trades": 853, "taker_buy_base": 69736.3, "taker_buy_quote": 22913.21761 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.3289, "high": 0.3304, "low": 0.3264, "close": 0.3285, "volume": 128722.1, "close_time": 1767815999999, "quote_volume": 42229.69494, "trades": 644, "taker_buy_base": 69107.2, "taker_buy_quote": 22685.60043 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.3285, "high": 0.33, "low": 0.327, "close": 0.3278, "volume": 119986.2, "close_time": 1767819599999, "quote_volume": 39383.5692, "trades": 539, "taker_buy_base": 66913.9, "taker_buy_quote": 21978.34262 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.3279, "high": 0.328, "low": 0.3265, "close": 0.3269, "volume": 121411.7, "close_time": 1767823199999, "quote_volume": 39720.25533, "trades": 504, "taker_buy_base": 56794.4, "taker_buy_quote": 18583.35205 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.3269, "high": 0.3284, "low": 0.3232, "close": 0.3239, "volume": 229687.7, "close_time": 1767826799999, "quote_volume": 74767.77402, "trades": 925, "taker_buy_base": 117119.1, "taker_buy_quote": 38168.09606 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.3238, "high": 0.3252, "low": 0.3204, "close": 0.3246, "volume": 213649.7, "close_time": 1767830399999, "quote_volume": 68975.3977, "trades": 1245, "taker_buy_base": 108107.1, "taker_buy_quote": 34931.01189 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.3246, "high": 0.3258, "low": 0.3217, "close": 0.3231, "volume": 279286.3, "close_time": 1767833999999, "quote_volume": 90381.27316, "trades": 1185, "taker_buy_base": 123604.5, "taker_buy_quote": 39967.42127 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.323, "high": 0.3259, "low": 0.3227, "close": 0.3238, "volume": 181464.0, "close_time": 1767837599999, "quote_volume": 58842.45384, "trades": 744, "taker_buy_base": 98242.6, "taker_buy_quote": 31880.06176 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.3235, "high": 0.3235, "low": 0.3173, "close": 0.3182, "volume": 252471.8, "close_time": 1767841199999, "quote_volume": 80638.80644, "trades": 1024, "taker_buy_base": 132438.4, "taker_buy_quote": 42303.71214 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.318, "high": 0.3194, "low": 0.311, "close": 0.3134, "volume": 893844.7, "close_time": 1767844799999, "quote_volume": 281253.99005, "trades": 2031, "taker_buy_base": 568036.8, "taker_buy_quote": 178764.9853 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.3133, "high": 0.3164, "low": 0.3123, "close": 0.3153, "volume": 254053.6, "close_time": 1767848399999, "quote_volume": 79918.56618, "trades": 1006, "taker_buy_base": 131695.1, "taker_buy_quote": 41450.61136 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.3152, "high": 0.3158, "low": 0.3131, "close": 0.3138, "volume": 217476.4, "close_time": 1767851999999, "quote_volume": 68418.84664, "trades": 669, "taker_buy_base": 154478.2, "taker_buy_quote": 48611.53925 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.3139, "high": 0.3153, "low": 0.3089, "close": 0.3092, "volume": 288954.8, "close_time": 1767855599999, "quote_volume": 90256.18571, "trades": 1099, "taker_buy_base": 120284.8, "taker_buy_quote": 37599.32514 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.3094, "high": 0.3125, "low": 0.3072, "close": 0.3124, "volume": 332003.4, "close_time": 1767859199999, "quote_volume": 103072.83211, "trades": 1455, "taker_buy_base": 179024.2, "taker_buy_quote": 55615.90018 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.3124, "high": 0.3146, "low": 0.3108, "close": 0.3108, "volume": 228140.4, "close_time": 1767862799999, "quote_volume": 71352.67913, "trades": 794, "taker_buy_base": 105897.3, "taker_buy_quote": 33158.61703 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.3113, "high": 0.3141, "low": 0.3084, "close": 0.3087, "volume": 350633.9, "close_time": 1767866399999, "quote_volume": 109101.96355, "trades": 1067, "taker_buy_base": 181377.6, "taker_buy_quote": 56472.55679 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.3087, "high": 0.3114, "low": 0.3064, "close": 0.3104, "volume": 261348.1, "close_time": 1767869999999, "quote_volume": 80856.88057, "trades": 975, "taker_buy_base": 146164.5, "taker_buy_quote": 45191.3587 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.3103, "high": 0.3115, "low": 0.3072, "close": 0.3094, "volume": 185047.4, "close_time": 1767873599999, "quote_volume": 57149.17041, "trades": 897, "taker_buy_base": 91728.4, "taker_buy_quote": 28349.95207 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.3093, "high": 0.3097, "low": 0.306, "close": 0.3078, "volume": 225643.7, "close_time": 1767877199999, "quote_volume": 69394.70304, "trades": 797, "taker_buy_base": 114030.8, "taker_buy_quote": 35105.72889 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.3079, "high": 0.3093, "low": 0.3062, "close": 0.3079, "volume": 206941.5, "close_time": 1767880799999, "quote_volume": 63730.68323, "trades": 691, "taker_buy_base": 133995.5, "taker_buy_quote": 41287.80051 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.3079, "high": 0.3095, "low": 0.3043, "close": 0.3071, "volume": 298872.4, "close_time": 1767884399999, "quote_volume": 91819.43098, "trades": 1354, "taker_buy_base": 166361.3, "taker_buy_quote": 51102.22707 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.3062, "high": 0.3137, "low": 0.3052, "close": 0.3137, "volume": 245018.6, "close_time": 1767887999999, "quote_volume": 75948.076, "trades": 1263, "taker_buy_base": 158784.1, "taker_buy_quote": 49209.84226 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.3137, "high": 0.3143, "low": 0.3094, "close": 0.3134, "volume": 395139.9, "close_time": 1767891599999, "quote_volume": 123155.6658, "trades": 1225, "taker_buy_base": 181126.6, "taker_buy_quote": 56477.44661 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.3136, "high": 0.3158, "low": 0.3125, "close": 0.3135, "volume": 243418.3, "close_time": 1767895199999, "quote_volume": 76474.2843, "trades": 921, "taker_buy_base": 158278.0, "taker_buy_quote": 49727.07119 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.3134, "high": 0.3158, "low": 0.3129, "close": 0.3154, "volume": 175885.9, "close_time": 1767898799999, "quote_volume": 55291.35967, "trades": 725, "taker_buy_base": 127973.4, "taker_buy_quote": 40250.21832 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.3157, "high": 0.3164, "low": 0.31, "close": 0.3107, "volume": 217477.1, "close_time": 1767902399999, "quote_volume": 67996.51647, "trades": 916, "taker_buy_base": 117238.2, "taker_buy_quote": 36653.67996 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.3106, "high": 0.3108, "low": 0.3076, "close": 0.3088, "volume": 217804.5, "close_time": 1767905999999, "quote_volume": 67406.27809, "trades": 897, "taker_buy_base": 82741.8, "taker_buy_quote": 25602.07513 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.3087, "high": 0.3099, "low": 0.3085, "close": 0.3097, "volume": 72781.1, "close_time": 1767909599999, "quote_volume": 22515.9516, "trades": 353, "taker_buy_base": 38796.0, "taker_buy_quote": 12002.34849 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.3099, "high": 0.3118, "low": 0.3079, "close": 0.3088, "volume": 129105.0, "close_time": 1767913199999, "quote_volume": 40034.21066, "trades": 404, "taker_buy_base": 72506.2, "taker_buy_quote": 22464.27495 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.3089, "high": 0.3129, "low": 0.3082, "close": 0.3128, "volume": 153031.9, "close_time": 1767916799999, "quote_volume": 47566.49434, "trades": 586, "taker_buy_base": 103636.2, "taker_buy_quote": 32196.5394 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.3128, "high": 0.3132, "low": 0.3061, "close": 0.3077, "volume": 334977.4, "close_time": 1767920399999, "quote_volume": 103484.26924, "trades": 1209, "taker_buy_base": 121423.4, "taker_buy_quote": 37453.29448 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.3078, "high": 0.3104, "low": 0.3028, "close": 0.3049, "volume": 427223.0, "close_time": 1767923999999, "quote_volume": 130713.4462, "trades": 1439, "taker_buy_base": 210593.9, "taker_buy_quote": 64482.15363 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.3046, "high": 0.3081, "low": 0.3044, "close": 0.3059, "volume": 87622.3, "close_time": 1767927599999, "quote_volume": 26867.97526, "trades": 433, "taker_buy_base": 50120.2, "taker_buy_quote": 15382.49868 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.3059, "high": 0.3084, "low": 0.3049, "close": 0.3073, "volume": 110882.7, "close_time": 1767931199999, "quote_volume": 34018.98324, "trades": 473, "taker_buy_base": 52339.3, "taker_buy_quote": 16069.76309 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.3073, "high": 0.3086, "low": 0.3065, "close": 0.3076, "volume": 100566.3, "close_time": 1767934799999, "quote_volume": 30948.47186, "trades": 416, "taker_buy_base": 66744.2, "taker_buy_quote": 20545.28291 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.3075, "high": 0.308, "low": 0.3058, "close": 0.3075, "volume": 105615.8, "close_time": 1767938399999, "quote_volume": 32416.47544, "trades": 332, "taker_buy_base": 51607.3, "taker_buy_quote": 15848.30173 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.3076, "high": 0.3105, "low": 0.3071, "close": 0.3098, "volume": 144158.1, "close_time": 1767941999999, "quote_volume": 44554.22021, "trades": 494, "taker_buy_base": 81550.3, "taker_buy_quote": 25216.74389 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.31, "high": 0.3103, "low": 0.3085, "close": 0.3094, "volume": 118113.1, "close_time": 1767945599999, "quote_volume": 36535.42351, "trades": 482, "taker_buy_base": 68313.7, "taker_buy_quote": 21133.31648 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.3093, "high": 0.3097, "low": 0.303, "close": 0.3061, "volume": 236619.0, "close_time": 1767949199999, "quote_volume": 72460.87604, "trades": 806, "taker_buy_base": 90890.4, "taker_buy_quote": 27829.57548 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.3062, "high": 0.3077, "low": 0.3051, "close": 0.3054, "volume": 183728.8, "close_time": 1767952799999, "quote_volume": 56342.5087, "trades": 564, "taker_buy_base": 56444.4, "taker_buy_quote": 17298.0422 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.3055, "high": 0.3063, "low": 0.3039, "close": 0.3045, "volume": 154066.1, "close_time": 1767956399999, "quote_volume": 46999.64737, "trades": 335, "taker_buy_base": 87324.9, "taker_buy_quote": 26639.99921 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.3045, "high": 0.3078, "low": 0.3043, "close": 0.3071, "volume": 68983.0, "close_time": 1767959999999, "quote_volume": 21124.30025, "trades": 219, "taker_buy_base": 35237.5, "taker_buy_quote": 10798.54258 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.3069, "high": 0.3071, "low": 0.3034, "close": 0.3036, "volume": 81238.2, "close_time": 1767963599999, "quote_volume": 24782.61267, "trades": 257, "taker_buy_base": 60756.4, "taker_buy_quote": 18538.80905 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.3034, "high": 0.3078, "low": 0.3031, "close": 0.3041, "volume": 342723.9, "close_time": 1767967199999, "quote_volume": 104600.64808, "trades": 975, "taker_buy_base": 142498.6, "taker_buy_quote": 43527.71969 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.3043, "high": 0.3057, "low": 0.302, "close": 0.3046, "volume": 248796.9, "close_time": 1767970799999, "quote_volume": 75543.67051, "trades": 806, "taker_buy_base": 113725.6, "taker_buy_quote": 34518.66054 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.3049, "high": 0.3126, "low": 0.303, "close": 0.3081, "volume": 291474.7, "close_time": 1767974399999, "quote_volume": 90186.00145, "trades": 1021, "taker_buy_base": 178044.4, "taker_buy_quote": 55108.69047 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.3082, "high": 0.3107, "low": 0.3068, "close": 0.3096, "volume": 214061.0, "close_time": 1767977999999, "quote_volume": 66055.58283, "trades": 686, "taker_buy_base": 127761.9, "taker_buy_quote": 39439.34269 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.31, "high": 0.31, "low": 0.3068, "close": 0.3094, "volume": 138274.9, "close_time": 1767981599999, "quote_volume": 42611.77873, "trades": 319, "taker_buy_base": 38029.5, "taker_buy_quote": 11731.16236 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.3092, "high": 0.3098, "low": 0.3048, "close": 0.3063, "volume": 95574.3, "close_time": 1767985199999, "quote_volume": 29356.39835, "trades": 382, "taker_buy_base": 47584.2, "taker_buy_quote": 14610.97738 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.3062, "high": 0.3062, "low": 0.3028, "close": 0.3038, "volume": 207478.1, "close_time": 1767988799999, "quote_volume": 63036.93389, "trades": 468, "taker_buy_base": 146746.6, "taker_buy_quote": 44575.3895 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.3038, "high": 0.3064, "low": 0.3033, "close": 0.306, "volume": 76312.8, "close_time": 1767992399999, "quote_volume": 23281.19339, "trades": 242, "taker_buy_base": 24701.4, "taker_buy_quote": 7541.90855 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.3054, "high": 0.3081, "low": 0.3051, "close": 0.3066, "volume": 210241.5, "close_time": 1767995999999, "quote_volume": 64426.8193, "trades": 473, "taker_buy_base": 112175.8, "taker_buy_quote": 34387.69735 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.3061, "high": 0.308, "low": 0.3049, "close": 0.3076, "volume": 38458.8, "close_time": 1767999599999, "quote_volume": 11782.06594, "trades": 161, "taker_buy_base": 23148.5, "taker_buy_quote": 7092.5068 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.3077, "high": 0.3195, "low": 0.3077, "close": 0.3177, "volume": 2311418.6, "close_time": 1768003199999, "quote_volume": 725783.77764, "trades": 4274, "taker_buy_base": 1123584.6, "taker_buy_quote": 352036.15925 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.3172, "high": 0.3252, "low": 0.314, "close": 0.316, "volume": 2966975.8, "close_time": 1768006799999, "quote_volume": 944702.23596, "trades": 6183, "taker_buy_base": 1611816.5, "taker_buy_quote": 513261.28666 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.316, "high": 0.3277, "low": 0.315, "close": 0.3227, "volume": 1407486.3, "close_time": 1768010399999, "quote_volume": 456123.91067, "trades": 3733, "taker_buy_base": 884802.0, "taker_buy_quote": 286790.8094 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.3225, "high": 0.327, "low": 0.3211, "close": 0.3253, "volume": 648853.6, "close_time": 1768013999999, "quote_volume": 210583.43922, "trades": 1514, "taker_buy_base": 326784.7, "taker_buy_quote": 106045.37195 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.3251, "high": 0.342, "low": 0.3251, "close": 0.3399, "volume": 2062523.4, "close_time": 1768017599999, "quote_volume": 687775.65144, "trades": 7735, "taker_buy_base": 1021777.2, "taker_buy_quote": 341202.53034 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.3398, "high": 0.3413, "low": 0.3284, "close": 0.332, "volume": 1606153.8, "close_time": 1768021199999, "quote_volume": 536472.63289, "trades": 6645, "taker_buy_base": 689474.7, "taker_buy_quote": 230658.66672 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.3322, "high": 0.3476, "low": 0.3289, "close": 0.3459, "volume": 1848526.2, "close_time": 1768024799999, "quote_volume": 627321.38645, "trades": 7616, "taker_buy_base": 1019244.7, "taker_buy_quote": 345989.56431 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.3459, "high": 0.3472, "low": 0.335, "close": 0.3418, "volume": 3142491.9, "close_time": 1768028399999, "quote_volume": 1069845.70332, "trades": 11959, "taker_buy_base": 1428153.3, "taker_buy_quote": 485968.32319 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.3417, "high": 0.3425, "low": 0.325, "close": 0.3266, "volume": 1934084.7, "close_time": 1768031999999, "quote_volume": 644498.81951, "trades": 5724, "taker_buy_base": 1070775.7, "taker_buy_quote": 357325.36841 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.3261, "high": 0.3261, "low": 0.3187, "close": 0.3207, "volume": 1798945.0, "close_time": 1768035599999, "quote_volume": 578651.54341, "trades": 5566, "taker_buy_base": 1073391.9, "taker_buy_quote": 345142.74483 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.3207, "high": 0.322, "low": 0.3158, "close": 0.3192, "volume": 746674.0, "close_time": 1768039199999, "quote_volume": 238288.06606, "trades": 2703, "taker_buy_base": 381663.4, "taker_buy_quote": 121788.91464 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.3185, "high": 0.3251, "low": 0.318, "close": 0.3248, "volume": 436107.5, "close_time": 1768042799999, "quote_volume": 140441.67723, "trades": 1420, "taker_buy_base": 204505.8, "taker_buy_quote": 65924.00812 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.3248, "high": 0.3353, "low": 0.3233, "close": 0.3281, "volume": 1602147.4, "close_time": 1768046399999, "quote_volume": 529945.59523, "trades": 5925, "taker_buy_base": 834363.9, "taker_buy_quote": 275962.38549 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.3281, "high": 0.3299, "low": 0.3236, "close": 0.3285, "volume": 574094.4, "close_time": 1768049999999, "quote_volume": 187510.56123, "trades": 1928, "taker_buy_base": 272285.7, "taker_buy_quote": 88943.85201 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.329, "high": 0.3304, "low": 0.3251, "close": 0.3279, "volume": 417290.7, "close_time": 1768053599999, "quote_volume": 136939.37034, "trades": 881, "taker_buy_base": 219009.5, "taker_buy_quote": 71897.28309 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.3278, "high": 0.3293, "low": 0.3229, "close": 0.3264, "volume": 269983.6, "close_time": 1768057199999, "quote_volume": 87797.62609, "trades": 701, "taker_buy_base": 120319.7, "taker_buy_quote": 39133.08059 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.3267, "high": 0.3267, "low": 0.3212, "close": 0.3244, "volume": 276327.4, "close_time": 1768060799999, "quote_volume": 89351.67741, "trades": 779, "taker_buy_base": 95409.5, "taker_buy_quote": 30874.52376 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.3244, "high": 0.3261, "low": 0.3225, "close": 0.3235, "volume": 443261.5, "close_time": 1768064399999, "quote_volume": 143743.84754, "trades": 1110, "taker_buy_base": 223053.4, "taker_buy_quote": 72326.96034 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.3236, "high": 0.324, "low": 0.3215, "close": 0.3219, "volume": 212507.0, "close_time": 1768067999999, "quote_volume": 68648.32567, "trades": 606, "taker_buy_base": 127846.5, "taker_buy_quote": 41287.05734 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.3221, "high": 0.3318, "low": 0.3216, "close": 0.3288, "volume": 2155178.8, "close_time": 1768071599999, "quote_volume": 705470.75288, "trades": 3559, "taker_buy_base": 1274063.0, "taker_buy_quote": 416457.60633 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.3288, "high": 0.3364, "low": 0.3288, "close": 0.3314, "volume": 644742.1, "close_time": 1768075199999, "quote_volume": 214761.91688, "trades": 1985, "taker_buy_base": 345566.4, "taker_buy_quote": 115095.08489 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.3313, "high": 0.3321, "low": 0.3267, "close": 0.3275, "volume": 308418.5, "close_time": 1768078799999, "quote_volume": 101592.01198, "trades": 830, "taker_buy_base": 100026.0, "taker_buy_quote": 32961.72634 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.3275, "high": 0.3282, "low": 0.3248, "close": 0.3248, "volume": 150073.6, "close_time": 1768082399999, "quote_volume": 49005.96563, "trades": 404, "taker_buy_base": 35465.1, "taker_buy_quote": 11602.92071 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.3251, "high": 0.3266, "low": 0.3235, "close": 0.3257, "volume": 130946.8, "close_time": 1768085999999, "quote_volume": 42582.79537, "trades": 367, "taker_buy_base": 67023.7, "taker_buy_quote": 21816.01994 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.3254, "high": 0.3304, "low": 0.3253, "close": 0.329, "volume": 302779.5, "close_time": 1768089599999, "quote_volume": 99303.54571, "trades": 753, "taker_buy_base": 153971.2, "taker_buy_quote": 50549.57923 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.3289, "high": 0.3292, "low": 0.3177, "close": 0.3253, "volume": 2145607.6, "close_time": 1768093199999, "quote_volume": 688859.03897, "trades": 3460, "taker_buy_base": 1217785.0, "taker_buy_quote": 390556.42828 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.3251, "high": 0.3326, "low": 0.3236, "close": 0.3255, "volume": 685930.1, "close_time": 1768096799999, "quote_volume": 224635.35082, "trades": 2074, "taker_buy_base": 338297.3, "taker_buy_quote": 110781.26697 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.3258, "high": 0.329, "low": 0.3234, "close": 0.3242, "volume": 229741.2, "close_time": 1768100399999, "quote_volume": 74942.88318, "trades": 719, "taker_buy_base": 95357.3, "taker_buy_quote": 31126.22645 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.3244, "high": 0.3269, "low": 0.3232, "close": 0.3235, "volume": 159840.3, "close_time": 1768103999999, "quote_volume": 51944.07828, "trades": 598, "taker_buy_base": 63010.9, "taker_buy_quote": 20506.27656 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.3236, "high": 0.3236, "low": 0.3205, "close": 0.3227, "volume": 246150.5, "close_time": 1768107599999, "quote_volume": 79317.59718, "trades": 704, "taker_buy_base": 98355.1, "taker_buy_quote": 31700.9352 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.3229, "high": 0.3246, "low": 0.3226, "close": 0.3232, "volume": 132446.5, "close_time": 1768111199999, "quote_volume": 42888.86409, "trades": 415, "taker_buy_base": 66523.7, "taker_buy_quote": 21545.41201 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.3231, "high": 0.3241, "low": 0.3193, "close": 0.3206, "volume": 293058.0, "close_time": 1768114799999, "quote_volume": 93944.84017, "trades": 555, "taker_buy_base": 91671.8, "taker_buy_quote": 29409.31158 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.3207, "high": 0.3222, "low": 0.3196, "close": 0.322, "volume": 159629.6, "close_time": 1768118399999, "quote_volume": 51216.79665, "trades": 461, "taker_buy_base": 75974.4, "taker_buy_quote": 24383.38363 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.322, "high": 0.3221, "low": 0.3197, "close": 0.3207, "volume": 172332.9, "close_time": 1768121999999, "quote_volume": 55280.74274, "trades": 443, "taker_buy_base": 71716.6, "taker_buy_quote": 23017.82102 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.3206, "high": 0.3224, "low": 0.3204, "close": 0.3207, "volume": 189090.1, "close_time": 1768125599999, "quote_volume": 60782.21187, "trades": 352, "taker_buy_base": 119783.7, "taker_buy_quote": 38507.27231 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.3206, "high": 0.3213, "low": 0.3201, "close": 0.3204, "volume": 116551.8, "close_time": 1768129199999, "quote_volume": 37367.05466, "trades": 350, "taker_buy_base": 71589.5, "taker_buy_quote": 22952.89771 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.3203, "high": 0.3228, "low": 0.3175, "close": 0.3222, "volume": 271922.5, "close_time": 1768132799999, "quote_volume": 87071.04585, "trades": 779, "taker_buy_base": 147691.5, "taker_buy_quote": 47328.39311 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.3222, "high": 0.3226, "low": 0.3197, "close": 0.3205, "volume": 196634.4, "close_time": 1768136399999, "quote_volume": 63110.65301, "trades": 537, "taker_buy_base": 96780.4, "taker_buy_quote": 31059.16958 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.3205, "high": 0.3211, "low": 0.3179, "close": 0.3192, "volume": 121998.6, "close_time": 1768139999999, "quote_volume": 38958.75245, "trades": 344, "taker_buy_base": 69561.5, "taker_buy_quote": 22214.20934 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.3192, "high": 0.3214, "low": 0.319, "close": 0.3214, "volume": 217759.1, "close_time": 1768143599999, "quote_volume": 69658.6568, "trades": 504, "taker_buy_base": 132940.8, "taker_buy_quote": 42519.16198 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.3214, "high": 0.3229, "low": 0.3174, "close": 0.3192, "volume": 452068.6, "close_time": 1768147199999, "quote_volume": 144588.30707, "trades": 925, "taker_buy_base": 130860.0, "taker_buy_quote": 41897.7946 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.3191, "high": 0.3236, "low": 0.318, "close": 0.3205, "volume": 145135.8, "close_time": 1768150799999, "quote_volume": 46542.95382, "trades": 372, "taker_buy_base": 77280.7, "taker_buy_quote": 24808.46113 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.3206, "high": 0.3219, "low": 0.3199, "close": 0.321, "volume": 120589.8, "close_time": 1768154399999, "quote_volume": 38652.51362, "trades": 229, "taker_buy_base": 60630.9, "taker_buy_quote": 19440.37286 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.3214, "high": 0.3214, "low": 0.3177, "close": 0.3184, "volume": 219111.6, "close_time": 1768157999999, "quote_volume": 69970.35311, "trades": 429, "taker_buy_base": 102185.2, "taker_buy_quote": 32645.67522 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.3185, "high": 0.3201, "low": 0.3182, "close": 0.3182, "volume": 159250.7, "close_time": 1768161599999, "quote_volume": 50848.62731, "trades": 271, "taker_buy_base": 112865.6, "taker_buy_quote": 36042.53422 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.3182, "high": 0.3186, "low": 0.3145, "close": 0.3158, "volume": 177920.3, "close_time": 1768165199999, "quote_volume": 56238.27223, "trades": 492, "taker_buy_base": 67804.8, "taker_buy_quote": 21427.52093 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.3156, "high": 0.3173, "low": 0.3139, "close": 0.3167, "volume": 157780.6, "close_time": 1768168799999, "quote_volume": 49814.83624, "trades": 253, "taker_buy_base": 58037.7, "taker_buy_quote": 18353.8013 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.3168, "high": 0.3168, "low": 0.3103, "close": 0.3111, "volume": 273148.2, "close_time": 1768172399999, "quote_volume": 85316.3598, "trades": 500, "taker_buy_base": 134396.2, "taker_buy_quote": 41970.02825 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.311, "high": 0.3136, "low": 0.3082, "close": 0.3119, "volume": 158532.8, "close_time": 1768175999999, "quote_volume": 49321.74165, "trades": 387, "taker_buy_base": 62616.9, "taker_buy_quote": 19480.91068 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.3119, "high": 0.3214, "low": 0.3112, "close": 0.3191, "volume": 2222354.5, "close_time": 1768179599999, "quote_volume": 706048.84827, "trades": 6415, "taker_buy_base": 1444566.6, "taker_buy_quote": 459144.27397 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.3191, "high": 0.3205, "low": 0.3151, "close": 0.3173, "volume": 372394.2, "close_time": 1768183199999, "quote_volume": 118346.22343, "trades": 1342, "taker_buy_base": 200277.4, "taker_buy_quote": 63666.21514 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.3175, "high": 0.3239, "low": 0.3174, "close": 0.3224, "volume": 602571.9, "close_time": 1768186799999, "quote_volume": 193236.088, "trades": 1967, "taker_buy_base": 290199.7, "taker_buy_quote": 93065.72369 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.3226, "high": 0.3228, "low": 0.3154, "close": 0.3162, "volume": 278697.5, "close_time": 1768190399999, "quote_volume": 88803.22934, "trades": 1149, "taker_buy_base": 87885.4, "taker_buy_quote": 28032.69303 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.3162, "high": 0.3164, "low": 0.3125, "close": 0.3152, "volume": 302521.5, "close_time": 1768193999999, "quote_volume": 95040.10877, "trades": 905, "taker_buy_base": 103404.3, "taker_buy_quote": 32540.92677 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.3152, "high": 0.3171, "low": 0.3142, "close": 0.3147, "volume": 149761.5, "close_time": 1768197599999, "quote_volume": 47279.50391, "trades": 282, "taker_buy_base": 36607.1, "taker_buy_quote": 11555.59386 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.315, "high": 0.315, "low": 0.3115, "close": 0.3126, "volume": 164437.3, "close_time": 1768201199999, "quote_volume": 51478.4073, "trades": 448, "taker_buy_base": 52276.4, "taker_buy_quote": 16376.66858 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.3124, "high": 0.3134, "low": 0.3095, "close": 0.3095, "volume": 119575.9, "close_time": 1768204799999, "quote_volume": 37189.79459, "trades": 349, "taker_buy_base": 65477.0, "taker_buy_quote": 20358.21662 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.3094, "high": 0.3119, "low": 0.3045, "close": 0.3061, "volume": 431176.5, "close_time": 1768208399999, "quote_volume": 132553.45425, "trades": 973, "taker_buy_base": 201378.3, "taker_buy_quote": 61912.39198 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.3063, "high": 0.3094, "low": 0.3053, "close": 0.3062, "volume": 381796.4, "close_time": 1768211999999, "quote_volume": 117343.48649, "trades": 924, "taker_buy_base": 182732.7, "taker_buy_quote": 56189.0415 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.3063, "high": 0.3092, "low": 0.3044, "close": 0.3045, "volume": 191261.3, "close_time": 1768215599999, "quote_volume": 58674.39678, "trades": 600, "taker_buy_base": 120107.5, "taker_buy_quote": 36864.33208 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.3045, "high": 0.3072, "low": 0.3028, "close": 0.3042, "volume": 644916.2, "close_time": 1768219199999, "quote_volume": 196563.21756, "trades": 1375, "taker_buy_base": 364917.4, "taker_buy_quote": 111317.834 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.3041, "high": 0.3065, "low": 0.3031, "close": 0.3055, "volume": 334830.1, "close_time": 1768222799999, "quote_volume": 102037.77901, "trades": 807, "taker_buy_base": 175687.8, "taker_buy_quote": 53517.40044 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.3057, "high": 0.3071, "low": 0.3013, "close": 0.3028, "volume": 228615.2, "close_time": 1768226399999, "quote_volume": 69414.05234, "trades": 567, "taker_buy_base": 108660.4, "taker_buy_quote": 33003.36524 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.3027, "high": 0.3087, "low": 0.3027, "close": 0.3085, "volume": 385854.9, "close_time": 1768229999999, "quote_volume": 118060.89291, "trades": 1010, "taker_buy_base": 197918.7, "taker_buy_quote": 60506.69017 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.3081, "high": 0.3113, "low": 0.3074, "close": 0.3103, "volume": 261853.2, "close_time": 1768233599999, "quote_volume": 81002.44817, "trades": 626, "taker_buy_base": 157799.9, "taker_buy_quote": 48810.0409 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.3103, "high": 0.3119, "low": 0.3084, "close": 0.3098, "volume": 235609.3, "close_time": 1768237199999, "quote_volume": 72999.16024, "trades": 514, "taker_buy_base": 83741.6, "taker_buy_quote": 25946.54044 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.3097, "high": 0.3108, "low": 0.3059, "close": 0.307, "volume": 229638.7, "close_time": 1768240799999, "quote_volume": 70665.27139, "trades": 518, "taker_buy_base": 129778.4, "taker_buy_quote": 39924.94775 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.3072, "high": 0.3092, "low": 0.3065, "close": 0.307, "volume": 88302.2, "close_time": 1768244399999, "quote_volume": 27173.13909, "trades": 280, "taker_buy_base": 53696.0, "taker_buy_quote": 16523.5935 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.3063, "high": 0.3076, "low": 0.3055, "close": 0.3076, "volume": 58767.4, "close_time": 1768247999999, "quote_volume": 18010.78108, "trades": 183, "taker_buy_base": 24306.0, "taker_buy_quote": 7453.26823 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.3073, "high": 0.309, "low": 0.3047, "close": 0.3048, "volume": 52119.6, "close_time": 1768251599999, "quote_volume": 15976.27886, "trades": 203, "taker_buy_base": 17406.3, "taker_buy_quote": 5340.99743 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.3046, "high": 0.3069, "low": 0.3026, "close": 0.3028, "volume": 70220.5, "close_time": 1768255199999, "quote_volume": 21421.38952, "trades": 288, "taker_buy_base": 44018.0, "taker_buy_quote": 13431.7695 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.3036, "high": 0.3061, "low": 0.3031, "close": 0.3038, "volume": 40535.5, "close_time": 1768258799999, "quote_volume": 12353.68261, "trades": 158, "taker_buy_base": 19854.3, "taker_buy_quote": 6051.8578 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.3038, "high": 0.3202, "low": 0.3021, "close": 0.3182, "volume": 2278800.4, "close_time": 1768262399999, "quote_volume": 712830.91902, "trades": 5104, "taker_buy_base": 1059733.9, "taker_buy_quote": 330500.04292 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.3182, "high": 0.3288, "low": 0.3151, "close": 0.3203, "volume": 2173159.5, "close_time": 1768265999999, "quote_volume": 699432.49125, "trades": 9006, "taker_buy_base": 1105829.8, "taker_buy_quote": 356032.33358 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.3202, "high": 0.3217, "low": 0.3128, "close": 0.3148, "volume": 380032.8, "close_time": 1768269599999, "quote_volume": 120400.90129, "trades": 1829, "taker_buy_base": 202147.7, "taker_buy_quote": 64077.27788 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.3148, "high": 0.3221, "low": 0.3145, "close": 0.3164, "volume": 398417.3, "close_time": 1768273199999, "quote_volume": 125990.34768, "trades": 1796, "taker_buy_base": 257575.4, "taker_buy_quote": 81340.59367 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.3164, "high": 0.3188, "low": 0.3151, "close": 0.3167, "volume": 113831.9, "close_time": 1768276799999, "quote_volume": 36086.80093, "trades": 796, "taker_buy_base": 44187.8, "taker_buy_quote": 13999.45506 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.3167, "high": 0.3167, "low": 0.3133, "close": 0.3157, "volume": 170197.5, "close_time": 1768280399999, "quote_volume": 53612.40453, "trades": 826, "taker_buy_base": 82819.2, "taker_buy_quote": 26093.78669 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.3156, "high": 0.3185, "low": 0.3143, "close": 0.3148, "volume": 206180.5, "close_time": 1768283999999, "quote_volume": 65183.90914, "trades": 823, "taker_buy_base": 68105.6, "taker_buy_quote": 21531.2861 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.3149, "high": 0.3175, "low": 0.3126, "close": 0.3164, "volume": 167210.8, "close_time": 1768287599999, "quote_volume": 52678.47299, "trades": 731, "taker_buy_base": 93686.7, "taker_buy_quote": 29509.3896 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.3161, "high": 0.3161, "low": 0.3132, "close": 0.3134, "volume": 154207.4, "close_time": 1768291199999, "quote_volume": 48457.75115, "trades": 669, "taker_buy_base": 55317.5, "taker_buy_quote": 17379.45017 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.3134, "high": 0.314, "low": 0.3113, "close": 0.3121, "volume": 172086.0, "close_time": 1768294799999, "quote_volume": 53753.9858, "trades": 616, "taker_buy_base": 68897.6, "taker_buy_quote": 21524.56009 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.3122, "high": 0.3158, "low": 0.3121, "close": 0.3154, "volume": 206970.2, "close_time": 1768298399999, "quote_volume": 64937.52422, "trades": 847, "taker_buy_base": 119712.8, "taker_buy_quote": 37552.74786 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.3156, "high": 0.3196, "low": 0.3149, "close": 0.3187, "volume": 198897.9, "close_time": 1768301999999, "quote_volume": 62968.09714, "trades": 702, "taker_buy_base": 83802.4, "taker_buy_quote": 26534.41762 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.3188, "high": 0.3211, "low": 0.3173, "close": 0.3194, "volume": 197714.4, "close_time": 1768305599999, "quote_volume": 63081.87571, "trades": 797, "taker_buy_base": 92767.7, "taker_buy_quote": 29614.15295 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.3193, "high": 0.3208, "low": 0.3134, "close": 0.3147, "volume": 1832448.0, "close_time": 1768309199999, "quote_volume": 578087.46348, "trades": 2228, "taker_buy_base": 942232.4, "taker_buy_quote": 296854.73849 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.3147, "high": 0.3185, "low": 0.3144, "close": 0.3162, "volume": 257509.5, "close_time": 1768312799999, "quote_volume": 81389.24656, "trades": 893, "taker_buy_base": 123828.6, "taker_buy_quote": 39155.58394 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.3164, "high": 0.3208, "low": 0.315, "close": 0.3165, "volume": 285729.8, "close_time": 1768316399999, "quote_volume": 90720.38966, "trades": 986, "taker_buy_base": 122795.7, "taker_buy_quote": 38971.83433 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.3163, "high": 0.3209, "low": 0.3148, "close": 0.3204, "volume": 393780.7, "close_time": 1768319999999, "quote_volume": 125164.02666, "trades": 1378, "taker_buy_base": 212157.5, "taker_buy_quote": 67411.03007 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.3205, "high": 0.3224, "low": 0.318, "close": 0.3202, "volume": 608317.0, "close_time": 1768323599999, "quote_volume": 194617.63855, "trades": 1722, "taker_buy_base": 220382.3, "taker_buy_quote": 70509.92077 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.3204, "high": 0.3222, "low": 0.319, "close": 0.3211, "volume": 173762.4, "close_time": 1768327199999, "quote_volume": 55724.78448, "trades": 664, "taker_buy_base": 69163.5, "taker_buy_quote": 22186.14946 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.3207, "high": 0.3209, "low": 0.318, "close": 0.3196, "volume": 423666.8, "close_time": 1768330799999, "quote_volume": 135274.05647, "trades": 1113, "taker_buy_base": 172231.9, "taker_buy_quote": 54990.92271 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.3196, "high": 0.3212, "low": 0.3181, "close": 0.3207, "volume": 192183.1, "close_time": 1768334399999, "quote_volume": 61456.3921, "trades": 611, "taker_buy_base": 74463.2, "taker_buy_quote": 23817.5151 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.3207, "high": 0.3219, "low": 0.3188, "close": 0.3206, "volume": 251096.3, "close_time": 1768337999999, "quote_volume": 80472.02639, "trades": 806, "taker_buy_base": 126309.8, "taker_buy_quote": 40487.45615 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.3206, "high": 0.3216, "low": 0.3195, "close": 0.3211, "volume": 119190.6, "close_time": 1768341599999, "quote_volume": 38190.40797, "trades": 366, "taker_buy_base": 43317.6, "taker_buy_quote": 13887.43734 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.3212, "high": 0.3306, "low": 0.3209, "close": 0.3285, "volume": 803812.5, "close_time": 1768345199999, "quote_volume": 262168.36134, "trades": 2267, "taker_buy_base": 374048.7, "taker_buy_quote": 122093.03655 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.3288, "high": 0.331, "low": 0.3254, "close": 0.3282, "volume": 325074.9, "close_time": 1768348799999, "quote_volume": 106676.58051, "trades": 1120, "taker_buy_base": 156805.9, "taker_buy_quote": 51485.37291 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.3282, "high": 0.3293, "low": 0.323, "close": 0.3254, "volume": 386301.9, "close_time": 1768352399999, "quote_volume": 125676.21363, "trades": 1254, "taker_buy_base": 223162.7, "taker_buy_quote": 72592.14395 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.3254, "high": 0.3276, "low": 0.3226, "close": 0.3242, "volume": 196650.6, "close_time": 1768355999999, "quote_volume": 63949.50762, "trades": 779, "taker_buy_base": 97642.0, "taker_buy_quote": 31756.56669 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.3242, "high": 0.3257, "low": 0.3227, "close": 0.324, "volume": 139164.4, "close_time": 1768359599999, "quote_volume": 45151.72375, "trades": 565, "taker_buy_base": 52733.4, "taker_buy_quote": 17100.48453 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.3241, "high": 0.3267, "low": 0.3226, "close": 0.3264, "volume": 149073.5, "close_time": 1768363199999, "quote_volume": 48357.71443, "trades": 473, "taker_buy_base": 96184.9, "taker_buy_quote": 31209.65717 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.3263, "high": 0.3284, "low": 0.3234, "close": 0.3256, "volume": 227738.6, "close_time": 1768366799999, "quote_volume": 74162.93494, "trades": 822, "taker_buy_base": 116923.1, "taker_buy_quote": 38063.30705 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.3254, "high": 0.326, "low": 0.323, "close": 0.3247, "volume": 322313.8, "close_time": 1768370399999, "quote_volume": 104532.12042, "trades": 791, "taker_buy_base": 108360.9, "taker_buy_quote": 35184.07037 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.3246, "high": 0.3275, "low": 0.3224, "close": 0.3273, "volume": 450042.9, "close_time": 1768373999999, "quote_volume": 146325.76016, "trades": 1521, "taker_buy_base": 153250.9, "taker_buy_quote": 49837.97972 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.3272, "high": 0.3272, "low": 0.3233, "close": 0.3235, "volume": 216767.2, "close_time": 1768377599999, "quote_volume": 70467.90724, "trades": 631, "taker_buy_base": 129189.0, "taker_buy_quote": 42019.75594 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.3235, "high": 0.3262, "low": 0.3229, "close": 0.3242, "volume": 320191.0, "close_time": 1768381199999, "quote_volume": 104035.32043, "trades": 761, "taker_buy_base": 154958.2, "taker_buy_quote": 50353.71721 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.3239, "high": 0.3262, "low": 0.3236, "close": 0.3242, "volume": 200406.8, "close_time": 1768384799999, "quote_volume": 65089.8123, "trades": 476, "taker_buy_base": 102061.2, "taker_buy_quote": 33142.09779 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.3243, "high": 0.326, "low": 0.3235, "close": 0.3257, "volume": 140444.5, "close_time": 1768388399999, "quote_volume": 45606.0623, "trades": 533, "taker_buy_base": 83139.9, "taker_buy_quote": 26995.93688 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.3256, "high": 0.3279, "low": 0.3242, "close": 0.3243, "volume": 233895.9, "close_time": 1768391999999, "quote_volume": 76237.45107, "trades": 1038, "taker_buy_base": 133739.6, "taker_buy_quote": 43584.7145 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.3243, "high": 0.3272, "low": 0.324, "close": 0.3267, "volume": 122923.5, "close_time": 1768395599999, "quote_volume": 40090.89536, "trades": 749, "taker_buy_base": 71438.4, "taker_buy_quote": 23295.1921 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.3264, "high": 0.3297, "low": 0.3251, "close": 0.3263, "volume": 238154.1, "close_time": 1768399199999, "quote_volume": 77927.60836, "trades": 687, "taker_buy_base": 114732.1, "taker_buy_quote": 37543.07765 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.3261, "high": 0.3307, "low": 0.3252, "close": 0.3297, "volume": 342471.1, "close_time": 1768402799999, "quote_volume": 112091.48174, "trades": 895, "taker_buy_base": 124185.6, "taker_buy_quote": 40719.1216 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.3292, "high": 0.3336, "low": 0.3275, "close": 0.3321, "volume": 282540.0, "close_time": 1768406399999, "quote_volume": 93514.77177, "trades": 1021, "taker_buy_base": 134993.5, "taker_buy_quote": 44664.15769 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.3321, "high": 0.3421, "low": 0.3321, "close": 0.3366, "volume": 769928.6, "close_time": 1768409999999, "quote_volume": 259912.75377, "trades": 2865, "taker_buy_base": 424222.6, "taker_buy_quote": 143260.52996 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.3371, "high": 0.3388, "low": 0.3307, "close": 0.3335, "volume": 314584.2, "close_time": 1768413599999, "quote_volume": 105354.07382, "trades": 1127, "taker_buy_base": 171312.2, "taker_buy_quote": 57332.74312 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.3333, "high": 0.3348, "low": 0.3238, "close": 0.326, "volume": 362816.5, "close_time": 1768417199999, "quote_volume": 119362.26901, "trades": 1325, "taker_buy_base": 123597.6, "taker_buy_quote": 40653.98793 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.3258, "high": 0.3325, "low": 0.3247, "close": 0.3298, "volume": 245863.6, "close_time": 1768420799999, "quote_volume": 80626.36419, "trades": 1097, "taker_buy_base": 133686.2, "taker_buy_quote": 43843.77734 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.3296, "high": 0.3337, "low": 0.329, "close": 0.331, "volume": 76765.5, "close_time": 1768424399999, "quote_volume": 25400.07575, "trades": 473, "taker_buy_base": 39554.9, "taker_buy_quote": 13084.34336 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.3309, "high": 0.3314, "low": 0.3263, "close": 0.3273, "volume": 120665.8, "close_time": 1768427999999, "quote_volume": 39687.78382, "trades": 589, "taker_buy_base": 52198.8, "taker_buy_quote": 17169.69647 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.3273, "high": 0.3273, "low": 0.3229, "close": 0.3238, "volume": 106547.3, "close_time": 1768431599999, "quote_volume": 34612.71028, "trades": 549, "taker_buy_base": 36640.0, "taker_buy_quote": 11909.19176 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.324, "high": 0.3267, "low": 0.3224, "close": 0.3243, "volume": 138327.6, "close_time": 1768435199999, "quote_volume": 44835.2666, "trades": 636, "taker_buy_base": 45564.2, "taker_buy_quote": 14774.16884 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.3241, "high": 0.3242, "low": 0.3188, "close": 0.32, "volume": 210105.7, "close_time": 1768438799999, "quote_volume": 67343.66512, "trades": 756, "taker_buy_base": 69277.2, "taker_buy_quote": 22207.62012 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.3202, "high": 0.3221, "low": 0.3187, "close": 0.3203, "volume": 182641.3, "close_time": 1768442399999, "quote_volume": 58510.01131, "trades": 934, "taker_buy_base": 113306.2, "taker_buy_quote": 36293.03364 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.3199, "high": 0.3216, "low": 0.3183, "close": 0.3201, "volume": 332825.8, "close_time": 1768445999999, "quote_volume": 106422.11723, "trades": 1306, "taker_buy_base": 164301.4, "taker_buy_quote": 52543.91125 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.3202, "high": 0.321, "low": 0.31, "close": 0.3113, "volume": 1361968.8, "close_time": 1768449599999, "quote_volume": 430409.95493, "trades": 3218, "taker_buy_base": 607411.1, "taker_buy_quote": 191651.82308 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.3111, "high": 0.3133, "low": 0.3096, "close": 0.3119, "volume": 193735.2, "close_time": 1768453199999, "quote_volume": 60329.09093, "trades": 617, "taker_buy_base": 109640.1, "taker_buy_quote": 34153.96845 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.3122, "high": 0.3143, "low": 0.3119, "close": 0.3133, "volume": 82689.6, "close_time": 1768456799999, "quote_volume": 25898.9002, "trades": 297, "taker_buy_base": 43841.3, "taker_buy_quote": 13728.9443 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.3132, "high": 0.3146, "low": 0.3115, "close": 0.3125, "volume": 113241.8, "close_time": 1768460399999, "quote_volume": 35449.39035, "trades": 427, "taker_buy_base": 53939.0, "taker_buy_quote": 16905.104 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.3125, "high": 0.3155, "low": 0.3118, "close": 0.3153, "volume": 194908.3, "close_time": 1768463999999, "quote_volume": 61136.49161, "trades": 638, "taker_buy_base": 91938.6, "taker_buy_quote": 28862.80466 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.3153, "high": 0.3163, "low": 0.3136, "close": 0.3157, "volume": 306780.1, "close_time": 1768467599999, "quote_volume": 96595.10271, "trades": 695, "taker_buy_base": 139767.3, "taker_buy_quote": 44036.30213 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.3157, "high": 0.3181, "low": 0.3136, "close": 0.3168, "volume": 435489.7, "close_time": 1768471199999, "quote_volume": 137516.2308, "trades": 934, "taker_buy_base": 191081.4, "taker_buy_quote": 60364.8922 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.3168, "high": 0.3187, "low": 0.3164, "close": 0.3172, "volume": 115512.6, "close_time": 1768474799999, "quote_volume": 36668.83318, "trades": 515, "taker_buy_base": 63228.5, "taker_buy_quote": 20086.85162 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.3171, "high": 0.3177, "low": 0.3144, "close": 0.315, "volume": 145506.3, "close_time": 1768478399999, "quote_volume": 45920.62298, "trades": 618, "taker_buy_base": 81613.7, "taker_buy_quote": 25770.08363 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.3149, "high": 0.3168, "low": 0.3147, "close": 0.3166, "volume": 46138.7, "close_time": 1768481999999, "quote_volume": 14555.06979, "trades": 215, "taker_buy_base": 27569.9, "taker_buy_quote": 8697.46108 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.3166, "high": 0.3166, "low": 0.3142, "close": 0.3147, "volume": 59449.0, "close_time": 1768485599999, "quote_volume": 18750.04963, "trades": 210, "taker_buy_base": 21597.0, "taker_buy_quote": 6813.34254 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.3148, "high": 0.3154, "low": 0.3107, "close": 0.3123, "volume": 321858.2, "close_time": 1768489199999, "quote_volume": 100665.51533, "trades": 843, "taker_buy_base": 159348.5, "taker_buy_quote": 49837.99816 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.3131, "high": 0.3131, "low": 0.2999, "close": 0.3046, "volume": 936324.3, "close_time": 1768492799999, "quote_volume": 285603.7747, "trades": 3278, "taker_buy_base": 662839.3, "taker_buy_quote": 202009.96743 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.3046, "high": 0.3049, "low": 0.3013, "close": 0.3038, "volume": 347515.8, "close_time": 1768496399999, "quote_volume": 105326.71749, "trades": 1683, "taker_buy_base": 193834.5, "taker_buy_quote": 58749.08136 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.3039, "high": 0.3048, "low": 0.2988, "close": 0.2988, "volume": 241804.3, "close_time": 1768499999999, "quote_volume": 73024.25434, "trades": 835, "taker_buy_base": 134461.5, "taker_buy_quote": 40631.50585 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.2986, "high": 0.2986, "low": 0.2918, "close": 0.2922, "volume": 614066.7, "close_time": 1768503599999, "quote_volume": 181114.90896, "trades": 2196, "taker_buy_base": 289404.7, "taker_buy_quote": 85386.88106 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.2923, "high": 0.2929, "low": 0.2899, "close": 0.292, "volume": 258042.1, "close_time": 1768507199999, "quote_volume": 75179.61745, "trades": 1091, "taker_buy_base": 129770.1, "taker_buy_quote": 37832.23981 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.292, "high": 0.2937, "low": 0.2891, "close": 0.2903, "volume": 183779.3, "close_time": 1768510799999, "quote_volume": 53577.70982, "trades": 693, "taker_buy_base": 97311.2, "taker_buy_quote": 28372.75919 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.29, "high": 0.2927, "low": 0.29, "close": 0.2924, "volume": 131445.7, "close_time": 1768514399999, "quote_volume": 38332.41188, "trades": 682, "taker_buy_base": 55514.8, "taker_buy_quote": 16195.55689 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.2923, "high": 0.2937, "low": 0.2913, "close": 0.2918, "volume": 138651.1, "close_time": 1768517999999, "quote_volume": 40540.62661, "trades": 495, "taker_buy_base": 42984.2, "taker_buy_quote": 12564.72058 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.2918, "high": 0.2937, "low": 0.2904, "close": 0.2935, "volume": 222475.3, "close_time": 1768521599999, "quote_volume": 64968.83811, "trades": 720, "taker_buy_base": 104737.4, "taker_buy_quote": 30605.32757 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.2935, "high": 0.3109, "low": 0.2926, "close": 0.3037, "volume": 4807053.3, "close_time": 1768525199999, "quote_volume": 1468057.01523, "trades": 21312, "taker_buy_base": 2611627.2, "taker_buy_quote": 798156.56717 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.3037, "high": 0.3054, "low": 0.2996, "close": 0.301, "volume": 980086.9, "close_time": 1768528799999, "quote_volume": 296435.22628, "trades": 4621, "taker_buy_base": 499148.1, "taker_buy_quote": 150957.20555 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.301, "high": 0.3017, "low": 0.2989, "close": 0.3004, "volume": 367262.1, "close_time": 1768532399999, "quote_volume": 110331.97718, "trades": 1930, "taker_buy_base": 217776.5, "taker_buy_quote": 65437.08564 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.3005, "high": 0.3039, "low": 0.3004, "close": 0.3032, "volume": 208198.5, "close_time": 1768535999999, "quote_volume": 62876.66724, "trades": 1140, "taker_buy_base": 128628.3, "taker_buy_quote": 38807.31047 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.3033, "high": 0.3033, "low": 0.2931, "close": 0.2955, "volume": 506456.9, "close_time": 1768539599999, "quote_volume": 151072.98858, "trades": 2220, "taker_buy_base": 149772.8, "taker_buy_quote": 44773.13175 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.2954, "high": 0.297, "low": 0.2916, "close": 0.2921, "volume": 308099.8, "close_time": 1768543199999, "quote_volume": 90686.69972, "trades": 1467, "taker_buy_base": 101256.1, "taker_buy_quote": 29824.21031 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.2921, "high": 0.2924, "low": 0.2894, "close": 0.2915, "volume": 553375.3, "close_time": 1768546799999, "quote_volume": 160850.15259, "trades": 2112, "taker_buy_base": 204297.5, "taker_buy_quote": 59392.15009 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.2914, "high": 0.2925, "low": 0.2905, "close": 0.2915, "volume": 340746.2, "close_time": 1768550399999, "quote_volume": 99294.41001, "trades": 1236, "taker_buy_base": 174539.3, "taker_buy_quote": 50879.35345 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.2913, "high": 0.2952, "low": 0.2898, "close": 0.2948, "volume": 318019.7, "close_time": 1768553999999, "quote_volume": 93016.69915, "trades": 1154, "taker_buy_base": 172227.9, "taker_buy_quote": 50413.23635 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.2944, "high": 0.2956, "low": 0.2925, "close": 0.293, "volume": 183210.5, "close_time": 1768557599999, "quote_volume": 53869.71272, "trades": 533, "taker_buy_base": 84338.9, "taker_buy_quote": 24822.17843 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.293, "high": 0.2933, "low": 0.2905, "close": 0.2905, "volume": 165228.7, "close_time": 1768561199999, "quote_volume": 48263.99675, "trades": 645, "taker_buy_base": 74548.1, "taker_buy_quote": 21784.06438 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.2906, "high": 0.2928, "low": 0.2893, "close": 0.2918, "volume": 201246.5, "close_time": 1768564799999, "quote_volume": 58445.23947, "trades": 599, "taker_buy_base": 58162.7, "taker_buy_quote": 16914.55376 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.2918, "high": 0.2922, "low": 0.2902, "close": 0.2914, "volume": 183375.5, "close_time": 1768568399999, "quote_volume": 53387.36767, "trades": 619, "taker_buy_base": 89603.8, "taker_buy_quote": 26088.96663 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.2914, "high": 0.2947, "low": 0.2913, "close": 0.2924, "volume": 163368.0, "close_time": 1768571999999, "quote_volume": 47890.93961, "trades": 565, "taker_buy_base": 81497.2, "taker_buy_quote": 23895.38223 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.2922, "high": 0.294, "low": 0.2909, "close": 0.2931, "volume": 257477.7, "close_time": 1768575599999, "quote_volume": 75373.99896, "trades": 675, "taker_buy_base": 130612.7, "taker_buy_quote": 38226.14802 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.2932, "high": 0.2947, "low": 0.2855, "close": 0.2881, "volume": 465421.3, "close_time": 1768579199999, "quote_volume": 134361.5192, "trades": 1467, "taker_buy_base": 216079.7, "taker_buy_quote": 62359.66924 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.288, "high": 0.2923, "low": 0.2874, "close": 0.2898, "volume": 258074.5, "close_time": 1768582799999, "quote_volume": 74878.39943, "trades": 893, "taker_buy_base": 119332.5, "taker_buy_quote": 34612.53873 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.2898, "high": 0.2914, "low": 0.2885, "close": 0.291, "volume": 103439.4, "close_time": 1768586399999, "quote_volume": 30027.12489, "trades": 396, "taker_buy_base": 50469.6, "taker_buy_quote": 14644.98353 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.2913, "high": 0.2929, "low": 0.291, "close": 0.2917, "volume": 41200.9, "close_time": 1768589999999, "quote_volume": 12033.58981, "trades": 213, "taker_buy_base": 23082.8, "taker_buy_quote": 6739.26114 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.2916, "high": 0.2946, "low": 0.2913, "close": 0.2942, "volume": 135744.0, "close_time": 1768593599999, "quote_volume": 39822.40466, "trades": 432, "taker_buy_base": 57314.5, "taker_buy_quote": 16783.21678 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.2941, "high": 0.2952, "low": 0.2919, "close": 0.2949, "volume": 308547.0, "close_time": 1768597199999, "quote_volume": 90606.10905, "trades": 1099, "taker_buy_base": 157601.0, "taker_buy_quote": 46301.92431 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.2951, "high": 0.2971, "low": 0.2939, "close": 0.2957, "volume": 276704.4, "close_time": 1768600799999, "quote_volume": 81767.67407, "trades": 1257, "taker_buy_base": 157983.0, "taker_buy_quote": 46702.71839 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.2958, "high": 0.2973, "low": 0.2949, "close": 0.297, "volume": 157344.0, "close_time": 1768604399999, "quote_volume": 46637.92245, "trades": 539, "taker_buy_base": 71173.8, "taker_buy_quote": 21088.19758 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.297, "high": 0.301, "low": 0.297, "close": 0.2996, "volume": 253460.4, "close_time": 1768607999999, "quote_volume": 76008.31043, "trades": 818, "taker_buy_base": 129822.0, "taker_buy_quote": 38920.73856 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.2994, "high": 0.309, "low": 0.2981, "close": 0.3, "volume": 2116480.5, "close_time": 1768611599999, "quote_volume": 644674.79896, "trades": 11147, "taker_buy_base": 1080764.7, "taker_buy_quote": 329605.41462 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.3, "high": 0.3038, "low": 0.2981, "close": 0.3005, "volume": 293967.4, "close_time": 1768615199999, "quote_volume": 88306.33424, "trades": 1819, "taker_buy_base": 114746.6, "taker_buy_quote": 34480.04159 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.3005, "high": 0.3046, "low": 0.2999, "close": 0.3026, "volume": 163033.8, "close_time": 1768618799999, "quote_volume": 49274.12155, "trades": 850, "taker_buy_base": 76170.7, "taker_buy_quote": 23029.11275 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.3027, "high": 0.3041, "low": 0.301, "close": 0.3023, "volume": 197251.3, "close_time": 1768622399999, "quote_volume": 59749.42514, "trades": 814, "taker_buy_base": 77003.7, "taker_buy_quote": 23334.90173 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.3023, "high": 0.3025, "low": 0.2996, "close": 0.3009, "volume": 250300.0, "close_time": 1768625999999, "quote_volume": 75270.55844, "trades": 835, "taker_buy_base": 120417.7, "taker_buy_quote": 36202.75667 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.3009, "high": 0.3011, "low": 0.2981, "close": 0.2985, "volume": 62675.7, "close_time": 1768629599999, "quote_volume": 18760.42609, "trades": 365, "taker_buy_base": 31201.4, "taker_buy_quote": 9338.0352 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.2984, "high": 0.2995, "low": 0.2966, "close": 0.2981, "volume": 79024.5, "close_time": 1768633199999, "quote_volume": 23549.22004, "trades": 466, "taker_buy_base": 31851.8, "taker_buy_quote": 9493.78236 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.2982, "high": 0.2989, "low": 0.2965, "close": 0.2972, "volume": 165937.0, "close_time": 1768636799999, "quote_volume": 49362.29825, "trades": 641, "taker_buy_base": 44639.3, "taker_buy_quote": 13293.8078 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.2972, "high": 0.2986, "low": 0.2962, "close": 0.2978, "volume": 221273.1, "close_time": 1768640399999, "quote_volume": 65764.09537, "trades": 675, "taker_buy_base": 117380.5, "taker_buy_quote": 34892.65932 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.2979, "high": 0.2984, "low": 0.2957, "close": 0.2968, "volume": 211448.0, "close_time": 1768643999999, "quote_volume": 62756.67585, "trades": 553, "taker_buy_base": 102633.4, "taker_buy_quote": 30462.91184 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.2969, "high": 0.2979, "low": 0.2945, "close": 0.2945, "volume": 108327.9, "close_time": 1768647599999, "quote_volume": 32131.56405, "trades": 387, "taker_buy_base": 37027.0, "taker_buy_quote": 10983.04777 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.2944, "high": 0.2964, "low": 0.2935, "close": 0.2963, "volume": 111807.5, "close_time": 1768651199999, "quote_volume": 32940.6353, "trades": 383, "taker_buy_base": 61331.9, "taker_buy_quote": 18075.78399 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.2961, "high": 0.2975, "low": 0.2957, "close": 0.2965, "volume": 98791.1, "close_time": 1768654799999, "quote_volume": 29300.10055, "trades": 344, "taker_buy_base": 49252.6, "taker_buy_quote": 14604.68242 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.2967, "high": 0.2982, "low": 0.2949, "close": 0.2967, "volume": 378888.6, "close_time": 1768658399999, "quote_volume": 112353.55984, "trades": 839, "taker_buy_base": 224269.8, "taker_buy_quote": 66521.35208 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.2964, "high": 0.298, "low": 0.2957, "close": 0.2973, "volume": 132596.4, "close_time": 1768661999999, "quote_volume": 39379.12492, "trades": 419, "taker_buy_base": 61979.7, "taker_buy_quote": 18402.27832 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.2973, "high": 0.2999, "low": 0.2973, "close": 0.2987, "volume": 150804.2, "close_time": 1768665599999, "quote_volume": 44990.20172, "trades": 526, "taker_buy_base": 48343.8, "taker_buy_quote": 14427.40349 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.2986, "high": 0.2993, "low": 0.2961, "close": 0.2972, "volume": 224474.6, "close_time": 1768669199999, "quote_volume": 66837.085, "trades": 740, "taker_buy_base": 81866.5, "taker_buy_quote": 24377.11169 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.2972, "high": 0.2992, "low": 0.297, "close": 0.2977, "volume": 115790.7, "close_time": 1768672799999, "quote_volume": 34474.93542, "trades": 494, "taker_buy_base": 56926.2, "taker_buy_quote": 16961.40497 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.2979, "high": 0.3028, "low": 0.2978, "close": 0.3025, "volume": 104538.1, "close_time": 1768676399999, "quote_volume": 31461.05059, "trades": 478, "taker_buy_base": 54668.6, "taker_buy_quote": 16449.88957 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.3026, "high": 0.3026, "low": 0.2994, "close": 0.3001, "volume": 113292.1, "close_time": 1768679999999, "quote_volume": 34065.60708, "trades": 542, "taker_buy_base": 40822.9, "taker_buy_quote": 12253.53162 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.2999, "high": 0.3018, "low": 0.2994, "close": 0.2998, "volume": 175865.1, "close_time": 1768683599999, "quote_volume": 52904.22859, "trades": 499, "taker_buy_base": 98020.0, "taker_buy_quote": 29491.89911 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.2999, "high": 0.3012, "low": 0.2996, "close": 0.3005, "volume": 48188.8, "close_time": 1768687199999, "quote_volume": 14477.09775, "trades": 191, "taker_buy_base": 28352.5, "taker_buy_quote": 8518.52869 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.3007, "high": 0.3013, "low": 0.2975, "close": 0.2988, "volume": 149561.7, "close_time": 1768690799999, "quote_volume": 44746.12073, "trades": 558, "taker_buy_base": 82046.3, "taker_buy_quote": 24540.12826 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.2987, "high": 0.3, "low": 0.297, "close": 0.2986, "volume": 149029.5, "close_time": 1768694399999, "quote_volume": 44426.70769, "trades": 421, "taker_buy_base": 65312.5, "taker_buy_quote": 19476.91267 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.2984, "high": 0.2985, "low": 0.2921, "close": 0.2931, "volume": 310447.2, "close_time": 1768697999999, "quote_volume": 91897.2312, "trades": 1242, "taker_buy_base": 99030.5, "taker_buy_quote": 29280.28108 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.293, "high": 0.2934, "low": 0.2912, "close": 0.2922, "volume": 132871.4, "close_time": 1768701599999, "quote_volume": 38858.56761, "trades": 597, "taker_buy_base": 77401.6, "taker_buy_quote": 22636.89847 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.2926, "high": 0.2939, "low": 0.2904, "close": 0.2904, "volume": 117672.7, "close_time": 1768705199999, "quote_volume": 34376.13496, "trades": 482, "taker_buy_base": 70426.5, "taker_buy_quote": 20571.93634 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.2904, "high": 0.2921, "low": 0.2902, "close": 0.2915, "volume": 138166.8, "close_time": 1768708799999, "quote_volume": 40194.15539, "trades": 501, "taker_buy_base": 85240.8, "taker_buy_quote": 24803.08577 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.2915, "high": 0.292, "low": 0.2903, "close": 0.2916, "volume": 85986.6, "close_time": 1768712399999, "quote_volume": 25033.25454, "trades": 298, "taker_buy_base": 45764.7, "taker_buy_quote": 13328.99184 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.2917, "high": 0.2935, "low": 0.2914, "close": 0.2927, "volume": 77232.1, "close_time": 1768715999999, "quote_volume": 22585.48061, "trades": 304, "taker_buy_base": 39552.1, "taker_buy_quote": 11564.98809 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.2925, "high": 0.2937, "low": 0.2909, "close": 0.2914, "volume": 60393.0, "close_time": 1768719599999, "quote_volume": 17606.62449, "trades": 214, "taker_buy_base": 28230.5, "taker_buy_quote": 8231.38885 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.2911, "high": 0.2926, "low": 0.2907, "close": 0.291, "volume": 70169.5, "close_time": 1768723199999, "quote_volume": 20467.36186, "trades": 244, "taker_buy_base": 35928.4, "taker_buy_quote": 10481.83328 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.2909, "high": 0.2917, "low": 0.2897, "close": 0.2915, "volume": 53839.6, "close_time": 1768726799999, "quote_volume": 15650.65917, "trades": 246, "taker_buy_base": 23088.5, "taker_buy_quote": 6712.82894 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.2915, "high": 0.2926, "low": 0.2914, "close": 0.2924, "volume": 73523.4, "close_time": 1768730399999, "quote_volume": 21469.53919, "trades": 208, "taker_buy_base": 25570.2, "taker_buy_quote": 7467.07846 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.2921, "high": 0.2933, "low": 0.2914, "close": 0.2933, "volume": 60371.7, "close_time": 1768733999999, "quote_volume": 17629.16149, "trades": 239, "taker_buy_base": 28026.4, "taker_buy_quote": 8184.35542 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.2933, "high": 0.2944, "low": 0.2916, "close": 0.2916, "volume": 82201.4, "close_time": 1768737599999, "quote_volume": 24098.26064, "trades": 369, "taker_buy_base": 44189.4, "taker_buy_quote": 12953.65735 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.2918, "high": 0.292, "low": 0.2903, "close": 0.2909, "volume": 151980.4, "close_time": 1768741199999, "quote_volume": 44264.9757, "trades": 558, "taker_buy_base": 57148.6, "taker_buy_quote": 16644.63518 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.2909, "high": 0.292, "low": 0.2899, "close": 0.2907, "volume": 123856.9, "close_time": 1768744799999, "quote_volume": 36019.61378, "trades": 471, "taker_buy_base": 75630.4, "taker_buy_quote": 21983.66672 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.2904, "high": 0.2936, "low": 0.2901, "close": 0.2904, "volume": 95162.4, "close_time": 1768748399999, "quote_volume": 27747.29655, "trades": 439, "taker_buy_base": 44292.4, "taker_buy_quote": 12905.87973 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.2904, "high": 0.2923, "low": 0.2903, "close": 0.2915, "volume": 23318.9, "close_time": 1768751999999, "quote_volume": 6796.42072, "trades": 140, "taker_buy_base": 11493.5, "taker_buy_quote": 3349.32577 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.2914, "high": 0.2921, "low": 0.291, "close": 0.2914, "volume": 43064.5, "close_time": 1768755599999, "quote_volume": 12553.05663, "trades": 172, "taker_buy_base": 20969.1, "taker_buy_quote": 6111.98303 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.2915, "high": 0.2915, "low": 0.2901, "close": 0.2913, "volume": 65439.2, "close_time": 1768759199999, "quote_volume": 19031.08953, "trades": 247, "taker_buy_base": 35931.8, "taker_buy_quote": 10445.59263 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.291, "high": 0.2937, "low": 0.2903, "close": 0.2921, "volume": 66852.3, "close_time": 1768762799999, "quote_volume": 19542.63316, "trades": 285, "taker_buy_base": 21282.0, "taker_buy_quote": 6214.35884 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.292, "high": 0.2935, "low": 0.2903, "close": 0.2908, "volume": 41346.7, "close_time": 1768766399999, "quote_volume": 12060.42345, "trades": 182, "taker_buy_base": 18954.0, "taker_buy_quote": 5528.16761 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.2907, "high": 0.2915, "low": 0.2897, "close": 0.2905, "volume": 97387.0, "close_time": 1768769999999, "quote_volume": 28271.71518, "trades": 330, "taker_buy_base": 52179.6, "taker_buy_quote": 15149.40418 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.2905, "high": 0.2927, "low": 0.2903, "close": 0.292, "volume": 58371.0, "close_time": 1768773599999, "quote_volume": 17034.6457, "trades": 228, "taker_buy_base": 34526.1, "taker_buy_quote": 10069.99485 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.292, "high": 0.2928, "low": 0.291, "close": 0.2921, "volume": 49394.5, "close_time": 1768777199999, "quote_volume": 14419.5726, "trades": 193, "taker_buy_base": 21971.9, "taker_buy_quote": 6413.5305 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.292, "high": 0.292, "low": 0.2777, "close": 0.2784, "volume": 790529.3, "close_time": 1768780799999, "quote_volume": 223334.66838, "trades": 2471, "taker_buy_base": 279107.1, "taker_buy_quote": 79044.97562 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.2787, "high": 0.2787, "low": 0.2545, "close": 0.2676, "volume": 2455696.2, "close_time": 1768784399999, "quote_volume": 655087.36315, "trades": 9988, "taker_buy_base": 1171972.0, "taker_buy_quote": 312602.2171 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.2675, "high": 0.2704, "low": 0.2659, "close": 0.2664, "volume": 279783.0, "close_time": 1768787999999, "quote_volume": 75035.82068, "trades": 1102, "taker_buy_base": 122564.6, "taker_buy_quote": 32893.90764 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.2665, "high": 0.2691, "low": 0.2656, "close": 0.2678, "volume": 222868.8, "close_time": 1768791599999, "quote_volume": 59625.67605, "trades": 1145, "taker_buy_base": 84802.9, "taker_buy_quote": 22703.75459 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.2677, "high": 0.2708, "low": 0.2675, "close": 0.2702, "volume": 141262.3, "close_time": 1768795199999, "quote_volume": 37934.37428, "trades": 625, "taker_buy_base": 59512.7, "taker_buy_quote": 15983.95987 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.2701, "high": 0.2714, "low": 0.2661, "close": 0.2662, "volume": 134835.2, "close_time": 1768798799999, "quote_volume": 36296.96771, "trades": 455, "taker_buy_base": 48183.9, "taker_buy_quote": 12981.49625 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.2661, "high": 0.2676, "low": 0.2639, "close": 0.2657, "volume": 173383.5, "close_time": 1768802399999, "quote_volume": 46079.52289, "trades": 675, "taker_buy_base": 76326.5, "taker_buy_quote": 20294.16294 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.2656, "high": 0.2684, "low": 0.265, "close": 0.2667, "volume": 212390.7, "close_time": 1768805999999, "quote_volume": 56703.74616, "trades": 794, "taker_buy_base": 103115.7, "taker_buy_quote": 27539.9989 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.2669, "high": 0.2708, "low": 0.2669, "close": 0.2694, "volume": 211923.6, "close_time": 1768809599999, "quote_volume": 57196.71156, "trades": 557, "taker_buy_base": 120110.0, "taker_buy_quote": 32432.63059 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.2695, "high": 0.2728, "low": 0.2681, "close": 0.2726, "volume": 327041.3, "close_time": 1768813199999, "quote_volume": 88344.54641, "trades": 899, "taker_buy_base": 92264.6, "taker_buy_quote": 24949.82979 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.2726, "high": 0.2803, "low": 0.2724, "close": 0.2782, "volume": 340461.2, "close_time": 1768816799999, "quote_volume": 94083.68673, "trades": 1688, "taker_buy_base": 169530.3, "taker_buy_quote": 46780.46927 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.278, "high": 0.2822, "low": 0.2762, "close": 0.2786, "volume": 365346.4, "close_time": 1768820399999, "quote_volume": 102202.58847, "trades": 1484, "taker_buy_base": 168769.6, "taker_buy_quote": 47167.48981 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.2791, "high": 0.2961, "low": 0.2788, "close": 0.2956, "volume": 2011227.8, "close_time": 1768823999999, "quote_volume": 582751.50083, "trades": 9299, "taker_buy_base": 1065169.0, "taker_buy_quote": 308588.32169 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.2956, "high": 0.3119, "low": 0.2899, "close": 0.2945, "volume": 7390845.4, "close_time": 1768827599999, "quote_volume": 2235563.52594, "trades": 28519, "taker_buy_base": 3936109.7, "taker_buy_quote": 1191818.56004 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.2948, "high": 0.2953, "low": 0.2832, "close": 0.284, "volume": 2022614.3, "close_time": 1768831199999, "quote_volume": 583161.66316, "trades": 12909, "taker_buy_base": 891349.1, "taker_buy_quote": 257097.68937 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.2842, "high": 0.285, "low": 0.2801, "close": 0.2842, "volume": 718194.8, "close_time": 1768834799999, "quote_volume": 203000.72796, "trades": 4115, "taker_buy_base": 275016.1, "taker_buy_quote": 77739.50985 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.2842, "high": 0.2861, "low": 0.2821, "close": 0.2827, "volume": 401312.8, "close_time": 1768838399999, "quote_volume": 113932.22668, "trades": 1968, "taker_buy_base": 177092.6, "taker_buy_quote": 50294.23147 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.2827, "high": 0.2849, "low": 0.2802, "close": 0.2838, "volume": 524342.2, "close_time": 1768841999999, "quote_volume": 148002.38, "trades": 1493, "taker_buy_base": 259912.0, "taker_buy_quote": 73451.98736 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.2839, "high": 0.2865, "low": 0.2827, "close": 0.2863, "volume": 586798.5, "close_time": 1768845599999, "quote_volume": 167350.94438, "trades": 1711, "taker_buy_base": 290590.7, "taker_buy_quote": 82856.23836 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.2863, "high": 0.304, "low": 0.2854, "close": 0.3025, "volume": 2921491.6, "close_time": 1768849199999, "quote_volume": 862453.74918, "trades": 7762, "taker_buy_base": 1372971.6, "taker_buy_quote": 404483.81869 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.3025, "high": 0.3078, "low": 0.2967, "close": 0.2967, "volume": 1429009.1, "close_time": 1768852799999, "quote_volume": 433415.11349, "trades": 7213, "taker_buy_base": 654869.9, "taker_buy_quote": 198893.6514 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.2967, "high": 0.3053, "low": 0.294, "close": 0.3024, "volume": 1019608.2, "close_time": 1768856399999, "quote_volume": 305344.55814, "trades": 4261, "taker_buy_base": 488477.6, "taker_buy_quote": 146309.29956 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.3024, "high": 0.3037, "low": 0.294, "close": 0.2955, "volume": 628787.6, "close_time": 1768859999999, "quote_volume": 187937.41032, "trades": 2815, "taker_buy_base": 309271.4, "taker_buy_quote": 92369.45944 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.2954, "high": 0.2961, "low": 0.29, "close": 0.2909, "volume": 305097.5, "close_time": 1768863599999, "quote_volume": 89134.99593, "trades": 1371, "taker_buy_base": 127269.5, "taker_buy_quote": 37151.56074 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.291, "high": 0.2961, "low": 0.2895, "close": 0.2948, "volume": 190513.0, "close_time": 1768867199999, "quote_volume": 55775.70413, "trades": 1151, "taker_buy_base": 103079.0, "taker_buy_quote": 30179.72887 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.295, "high": 0.3012, "low": 0.2863, "close": 0.2874, "volume": 1043892.9, "close_time": 1768870799999, "quote_volume": 307214.15555, "trades": 5890, "taker_buy_base": 469298.4, "taker_buy_quote": 138714.38337 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.2875, "high": 0.2973, "low": 0.2875, "close": 0.2957, "volume": 283539.3, "close_time": 1768874399999, "quote_volume": 83089.10169, "trades": 1958, "taker_buy_base": 133084.4, "taker_buy_quote": 38937.67577 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.2958, "high": 0.2963, "low": 0.2861, "close": 0.2878, "volume": 1889000.0, "close_time": 1768877999999, "quote_volume": 543269.28044, "trades": 2884, "taker_buy_base": 950175.8, "taker_buy_quote": 273031.74999 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.2879, "high": 0.2896, "low": 0.2841, "close": 0.2861, "volume": 466221.2, "close_time": 1768881599999, "quote_volume": 134092.4514, "trades": 1347, "taker_buy_base": 123218.6, "taker_buy_quote": 35373.86264 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.286, "high": 0.2875, "low": 0.283, "close": 0.2834, "volume": 287698.1, "close_time": 1768885199999, "quote_volume": 81849.60248, "trades": 1257, "taker_buy_base": 162963.0, "taker_buy_quote": 46358.87667 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.2833, "high": 0.2847, "low": 0.2818, "close": 0.2827, "volume": 244936.9, "close_time": 1768888799999, "quote_volume": 69311.1724, "trades": 1126, "taker_buy_base": 105500.4, "taker_buy_quote": 29867.38714 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.2825, "high": 0.2914, "low": 0.2796, "close": 0.2853, "volume": 1999764.5, "close_time": 1768892399999, "quote_volume": 571505.07883, "trades": 4883, "taker_buy_base": 715986.9, "taker_buy_quote": 204142.08626 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.2854, "high": 0.289, "low": 0.2833, "close": 0.2834, "volume": 419445.3, "close_time": 1768895999999, "quote_volume": 119949.06498, "trades": 1725, "taker_buy_base": 197070.7, "taker_buy_quote": 56347.30155 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.2833, "high": 0.286, "low": 0.2819, "close": 0.2835, "volume": 310678.4, "close_time": 1768899599999, "quote_volume": 88064.58914, "trades": 1527, "taker_buy_base": 182833.8, "taker_buy_quote": 51824.13762 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.2833, "high": 0.2854, "low": 0.2805, "close": 0.282, "volume": 279892.1, "close_time": 1768903199999, "quote_volume": 78962.85725, "trades": 1212, "taker_buy_base": 78466.3, "taker_buy_quote": 22165.49688 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.282, "high": 0.2848, "low": 0.2816, "close": 0.2843, "volume": 261365.0, "close_time": 1768906799999, "quote_volume": 73951.95303, "trades": 1126, "taker_buy_base": 124609.4, "taker_buy_quote": 35258.41505 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.2844, "high": 0.2855, "low": 0.2798, "close": 0.2825, "volume": 228870.4, "close_time": 1768910399999, "quote_volume": 64661.35349, "trades": 1098, "taker_buy_base": 80632.6, "taker_buy_quote": 22792.84054 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.2824, "high": 0.2829, "low": 0.2783, "close": 0.2798, "volume": 312501.7, "close_time": 1768913999999, "quote_volume": 87556.84219, "trades": 1258, "taker_buy_base": 106048.1, "taker_buy_quote": 29726.0428 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.2799, "high": 0.2806, "low": 0.2769, "close": 0.2779, "volume": 197171.1, "close_time": 1768917599999, "quote_volume": 55003.99708, "trades": 1008, "taker_buy_base": 92641.9, "taker_buy_quote": 25853.17757 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.278, "high": 0.2822, "low": 0.2773, "close": 0.279, "volume": 280153.1, "close_time": 1768921199999, "quote_volume": 78159.3539, "trades": 1407, "taker_buy_base": 111072.3, "taker_buy_quote": 30981.37635 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.2791, "high": 0.2804, "low": 0.2747, "close": 0.2763, "volume": 472522.0, "close_time": 1768924799999, "quote_volume": 131023.26793, "trades": 2402, "taker_buy_base": 193533.0, "taker_buy_quote": 53668.14762 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.2762, "high": 0.2791, "low": 0.2723, "close": 0.2732, "volume": 296695.3, "close_time": 1768928399999, "quote_volume": 81805.95685, "trades": 1261, "taker_buy_base": 149237.4, "taker_buy_quote": 41216.27008 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.2733, "high": 0.2755, "low": 0.2704, "close": 0.2722, "volume": 151658.0, "close_time": 1768931999999, "quote_volume": 41399.57469, "trades": 936, "taker_buy_base": 61442.6, "taker_buy_quote": 16758.45685 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.2722, "high": 0.2732, "low": 0.2701, "close": 0.2712, "volume": 270303.7, "close_time": 1768935599999, "quote_volume": 73426.70092, "trades": 988, "taker_buy_base": 80756.0, "taker_buy_quote": 21925.42021 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.2713, "high": 0.2738, "low": 0.2713, "close": 0.2722, "volume": 144165.1, "close_time": 1768939199999, "quote_volume": 39242.4077, "trades": 587, "taker_buy_base": 78324.1, "taker_buy_quote": 21323.81686 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.2721, "high": 0.2733, "low": 0.2711, "close": 0.2729, "volume": 93828.6, "close_time": 1768942799999, "quote_volume": 25541.76037, "trades": 528, "taker_buy_base": 29840.6, "taker_buy_quote": 8129.60441 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.2728, "high": 0.2736, "low": 0.272, "close": 0.272, "volume": 70113.6, "close_time": 1768946399999, "quote_volume": 19125.71996, "trades": 330, "taker_buy_base": 32049.6, "taker_buy_quote": 8743.6386 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.2721, "high": 0.274, "low": 0.2669, "close": 0.2693, "volume": 309856.0, "close_time": 1768949999999, "quote_volume": 83650.92548, "trades": 1141, "taker_buy_base": 122111.0, "taker_buy_quote": 32958.61858 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.2692, "high": 0.2732, "low": 0.2673, "close": 0.271, "volume": 191939.7, "close_time": 1768953599999, "quote_volume": 51826.42697, "trades": 887, "taker_buy_base": 107847.4, "taker_buy_quote": 29164.91624 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.271, "high": 0.2804, "low": 0.2695, "close": 0.2792, "volume": 1305855.9, "close_time": 1768957199999, "quote_volume": 361085.86785, "trades": 3245, "taker_buy_base": 782931.9, "taker_buy_quote": 216406.40081 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.2792, "high": 0.2796, "low": 0.2713, "close": 0.275, "volume": 326171.9, "close_time": 1768960799999, "quote_volume": 89544.26787, "trades": 1084, "taker_buy_base": 112942.7, "taker_buy_quote": 30981.12223 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.2751, "high": 0.2766, "low": 0.2736, "close": 0.2749, "volume": 477336.0, "close_time": 1768964399999, "quote_volume": 131365.43429, "trades": 1251, "taker_buy_base": 174865.6, "taker_buy_quote": 48103.43693 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.2752, "high": 0.277, "low": 0.2728, "close": 0.2738, "volume": 159070.6, "close_time": 1768967999999, "quote_volume": 43776.31513, "trades": 693, "taker_buy_base": 46943.4, "taker_buy_quote": 12928.21987 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.2738, "high": 0.2773, "low": 0.273, "close": 0.2767, "volume": 117971.0, "close_time": 1768971599999, "quote_volume": 32512.47477, "trades": 605, "taker_buy_base": 71835.0, "taker_buy_quote": 19794.20633 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.2766, "high": 0.2783, "low": 0.2752, "close": 0.2779, "volume": 200658.8, "close_time": 1768975199999, "quote_volume": 55503.02193, "trades": 690, "taker_buy_base": 104433.2, "taker_buy_quote": 28885.17993 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.2779, "high": 0.2803, "low": 0.2777, "close": 0.2795, "volume": 68918.5, "close_time": 1768978799999, "quote_volume": 19247.99092, "trades": 460, "taker_buy_base": 32344.3, "taker_buy_quote": 9032.6262 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.2794, "high": 0.2805, "low": 0.2783, "close": 0.2796, "volume": 138328.1, "close_time": 1768982399999, "quote_volume": 38661.10942, "trades": 679, "taker_buy_base": 63650.7, "taker_buy_quote": 17784.96384 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.2794, "high": 0.2794, "low": 0.2744, "close": 0.2749, "volume": 116387.1, "close_time": 1768985999999, "quote_volume": 32152.48871, "trades": 539, "taker_buy_base": 33786.4, "taker_buy_quote": 9343.1462 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.2749, "high": 0.2756, "low": 0.2733, "close": 0.2747, "volume": 320583.6, "close_time": 1768989599999, "quote_volume": 87807.59191, "trades": 791, "taker_buy_base": 183963.3, "taker_buy_quote": 50386.58968 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.2747, "high": 0.2768, "low": 0.2732, "close": 0.2736, "volume": 91997.1, "close_time": 1768993199999, "quote_volume": 25336.34497, "trades": 428, "taker_buy_base": 41770.4, "taker_buy_quote": 11513.81817 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.2735, "high": 0.2775, "low": 0.2732, "close": 0.2735, "volume": 179818.1, "close_time": 1768996799999, "quote_volume": 49576.93656, "trades": 646, "taker_buy_base": 103108.5, "taker_buy_quote": 28455.55543 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.2736, "high": 0.2767, "low": 0.27, "close": 0.2761, "volume": 192422.9, "close_time": 1769000399999, "quote_volume": 52417.38452, "trades": 893, "taker_buy_base": 102357.3, "taker_buy_quote": 27922.1488 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.276, "high": 0.2773, "low": 0.2732, "close": 0.2732, "volume": 169728.5, "close_time": 1769003999999, "quote_volume": 46748.27041, "trades": 727, "taker_buy_base": 65735.2, "taker_buy_quote": 18077.082 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.2731, "high": 0.2794, "low": 0.2728, "close": 0.2766, "volume": 373316.6, "close_time": 1769007599999, "quote_volume": 103329.50896, "trades": 1881, "taker_buy_base": 135041.1, "taker_buy_quote": 37378.4067 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.2766, "high": 0.2799, "low": 0.2766, "close": 0.2779, "volume": 158585.1, "close_time": 1769011199999, "quote_volume": 44133.56004, "trades": 846, "taker_buy_base": 62970.5, "taker_buy_quote": 17533.62209 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.2781, "high": 0.2782, "low": 0.2671, "close": 0.2675, "volume": 400422.6, "close_time": 1769014799999, "quote_volume": 108908.19893, "trades": 1682, "taker_buy_base": 199753.4, "taker_buy_quote": 54308.68584 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.2675, "high": 0.27, "low": 0.2639, "close": 0.2683, "volume": 403987.3, "close_time": 1769018399999, "quote_volume": 107940.50997, "trades": 2001, "taker_buy_base": 224469.1, "taker_buy_quote": 59944.09235 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.2682, "high": 0.2725, "low": 0.2678, "close": 0.2724, "volume": 156067.5, "close_time": 1769021999999, "quote_volume": 42204.27452, "trades": 1046, "taker_buy_base": 92141.5, "taker_buy_quote": 24926.28852 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.2723, "high": 0.2787, "low": 0.2706, "close": 0.2782, "volume": 237391.5, "close_time": 1769025599999, "quote_volume": 65353.44448, "trades": 1448, "taker_buy_base": 121695.5, "taker_buy_quote": 33524.20466 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.2781, "high": 0.2788, "low": 0.2747, "close": 0.276, "volume": 152041.6, "close_time": 1769029199999, "quote_volume": 42085.66701, "trades": 703, "taker_buy_base": 67104.8, "taker_buy_quote": 18552.00042 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.2759, "high": 0.2767, "low": 0.2748, "close": 0.2757, "volume": 83166.8, "close_time": 1769032799999, "quote_volume": 22939.57384, "trades": 410, "taker_buy_base": 34531.2, "taker_buy_quote": 9524.15268 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.2759, "high": 0.2774, "low": 0.2752, "close": 0.2752, "volume": 59399.4, "close_time": 1769036399999, "quote_volume": 16430.80366, "trades": 321, "taker_buy_base": 25999.5, "taker_buy_quote": 7192.19923 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.2751, "high": 0.2761, "low": 0.2728, "close": 0.2733, "volume": 143196.2, "close_time": 1769039999999, "quote_volume": 39270.18631, "trades": 523, "taker_buy_base": 79439.6, "taker_buy_quote": 21801.91798 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.2732, "high": 0.2738, "low": 0.2716, "close": 0.2721, "volume": 143132.0, "close_time": 1769043599999, "quote_volume": 39020.92679, "trades": 595, "taker_buy_base": 63283.8, "taker_buy_quote": 17258.20423 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.2721, "high": 0.2732, "low": 0.2702, "close": 0.2724, "volume": 283010.8, "close_time": 1769047199999, "quote_volume": 76850.0018, "trades": 984, "taker_buy_base": 121052.7, "taker_buy_quote": 32900.28112 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.2723, "high": 0.2729, "low": 0.2708, "close": 0.2711, "volume": 92187.7, "close_time": 1769050799999, "quote_volume": 25075.63236, "trades": 444, "taker_buy_base": 57836.0, "taker_buy_quote": 15731.57074 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.2711, "high": 0.2717, "low": 0.2689, "close": 0.2691, "volume": 183631.1, "close_time": 1769054399999, "quote_volume": 49616.07621, "trades": 585, "taker_buy_base": 87236.3, "taker_buy_quote": 23595.605 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.269, "high": 0.2709, "low": 0.2682, "close": 0.2702, "volume": 72102.4, "close_time": 1769057999999, "quote_volume": 19439.69419, "trades": 286, "taker_buy_base": 37449.5, "taker_buy_quote": 10092.77826 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.2704, "high": 0.2711, "low": 0.2678, "close": 0.2687, "volume": 260254.1, "close_time": 1769061599999, "quote_volume": 70038.73103, "trades": 608, "taker_buy_base": 154386.5, "taker_buy_quote": 41527.72292 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.2688, "high": 0.2703, "low": 0.2681, "close": 0.2697, "volume": 171908.2, "close_time": 1769065199999, "quote_volume": 46256.69686, "trades": 544, "taker_buy_base": 125087.1, "taker_buy_quote": 33671.28927 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.2697, "high": 0.2698, "low": 0.268, "close": 0.2689, "volume": 193375.2, "close_time": 1769068799999, "quote_volume": 52011.3436, "trades": 506, "taker_buy_base": 136036.7, "taker_buy_quote": 36592.49772 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.2687, "high": 0.27, "low": 0.2679, "close": 0.2699, "volume": 111433.1, "close_time": 1769072399999, "quote_volume": 29963.51219, "trades": 308, "taker_buy_base": 55175.1, "taker_buy_quote": 14833.28974 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.2699, "high": 0.2712, "low": 0.2685, "close": 0.2687, "volume": 309739.4, "close_time": 1769075999999, "quote_volume": 83495.05859, "trades": 946, "taker_buy_base": 104777.7, "taker_buy_quote": 28264.57167 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.2688, "high": 0.2699, "low": 0.2674, "close": 0.2685, "volume": 257785.7, "close_time": 1769079599999, "quote_volume": 69225.45056, "trades": 1099, "taker_buy_base": 121786.8, "taker_buy_quote": 32714.08983 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.2685, "high": 0.2689, "low": 0.2648, "close": 0.2654, "volume": 224150.9, "close_time": 1769083199999, "quote_volume": 59838.2619, "trades": 846, "taker_buy_base": 104731.4, "taker_buy_quote": 27975.43342 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.2656, "high": 0.2672, "low": 0.2651, "close": 0.2672, "volume": 164846.8, "close_time": 1769086799999, "quote_volume": 43859.92747, "trades": 665, "taker_buy_base": 81277.6, "taker_buy_quote": 21630.13875 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.2671, "high": 0.2697, "low": 0.266, "close": 0.2666, "volume": 194729.5, "close_time": 1769090399999, "quote_volume": 52116.46381, "trades": 709, "taker_buy_base": 74635.8, "taker_buy_quote": 19990.00154 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.2666, "high": 0.2675, "low": 0.2632, "close": 0.264, "volume": 222220.3, "close_time": 1769093999999, "quote_volume": 58833.43701, "trades": 809, "taker_buy_base": 107542.9, "taker_buy_quote": 28478.46511 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.2638, "high": 0.2667, "low": 0.263, "close": 0.2662, "volume": 234866.1, "close_time": 1769097599999, "quote_volume": 62131.43798, "trades": 882, "taker_buy_base": 100168.1, "taker_buy_quote": 26511.1647 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.266, "high": 0.2682, "low": 0.2657, "close": 0.2673, "volume": 91658.0, "close_time": 1769101199999, "quote_volume": 24466.35887, "trades": 443, "taker_buy_base": 33974.7, "taker_buy_quote": 9069.53111 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.2678, "high": 0.2687, "low": 0.2662, "close": 0.2666, "volume": 159038.3, "close_time": 1769104799999, "quote_volume": 42581.03267, "trades": 355, "taker_buy_base": 92348.7, "taker_buy_quote": 24754.22203 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.2666, "high": 0.2667, "low": 0.2645, "close": 0.2645, "volume": 65486.4, "close_time": 1769108399999, "quote_volume": 17396.37856, "trades": 314, "taker_buy_base": 29472.3, "taker_buy_quote": 7833.16703 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.2646, "high": 0.2671, "low": 0.264, "close": 0.2663, "volume": 71314.8, "close_time": 1769111999999, "quote_volume": 18944.09177, "trades": 287, "taker_buy_base": 44380.0, "taker_buy_quote": 11788.33585 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.2662, "high": 0.267, "low": 0.2643, "close": 0.2654, "volume": 118791.8, "close_time": 1769115599999, "quote_volume": 31535.00963, "trades": 367, "taker_buy_base": 60220.6, "taker_buy_quote": 15986.33492 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.2654, "high": 0.2686, "low": 0.2649, "close": 0.2682, "volume": 109010.6, "close_time": 1769119199999, "quote_volume": 29108.5361, "trades": 361, "taker_buy_base": 50394.6, "taker_buy_quote": 13461.19462 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.2684, "high": 0.2685, "low": 0.2661, "close": 0.2671, "volume": 71551.2, "close_time": 1769122799999, "quote_volume": 19118.19957, "trades": 237, "taker_buy_base": 22106.8, "taker_buy_quote": 5908.74518 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.2672, "high": 0.2704, "low": 0.2661, "close": 0.269, "volume": 86031.7, "close_time": 1769126399999, "quote_volume": 23113.97589, "trades": 325, "taker_buy_base": 38768.6, "taker_buy_quote": 10408.97361 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.269, "high": 0.2717, "low": 0.2668, "close": 0.2691, "volume": 195786.1, "close_time": 1769129999999, "quote_volume": 52682.755, "trades": 571, "taker_buy_base": 98141.6, "taker_buy_quote": 26410.48949 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.2693, "high": 0.2701, "low": 0.2682, "close": 0.2694, "volume": 100934.0, "close_time": 1769133599999, "quote_volume": 27167.82497, "trades": 373, "taker_buy_base": 45488.3, "taker_buy_quote": 12245.91992 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.2695, "high": 0.2698, "low": 0.2675, "close": 0.2677, "volume": 79557.3, "close_time": 1769137199999, "quote_volume": 21357.1149, "trades": 281, "taker_buy_base": 33051.2, "taker_buy_quote": 8875.68316 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.2675, "high": 0.2698, "low": 0.2675, "close": 0.269, "volume": 53142.6, "close_time": 1769140799999, "quote_volume": 14292.15283, "trades": 287, "taker_buy_base": 20887.3, "taker_buy_quote": 5617.44211 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.269, "high": 0.2718, "low": 0.2688, "close": 0.2703, "volume": 148145.9, "close_time": 1769144399999, "quote_volume": 40119.06953, "trades": 433, "taker_buy_base": 82911.3, "taker_buy_quote": 22451.17469 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.2704, "high": 0.2723, "low": 0.2686, "close": 0.2722, "volume": 250929.9, "close_time": 1769147999999, "quote_volume": 67843.93796, "trades": 1102, "taker_buy_base": 127220.2, "taker_buy_quote": 34452.20442 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.2722, "high": 0.2768, "low": 0.2721, "close": 0.276, "volume": 367610.3, "close_time": 1769151599999, "quote_volume": 101169.43448, "trades": 1279, "taker_buy_base": 176601.3, "taker_buy_quote": 48612.56972 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.276, "high": 0.2775, "low": 0.2744, "close": 0.2763, "volume": 225949.2, "close_time": 1769155199999, "quote_volume": 62358.23925, "trades": 816, "taker_buy_base": 93967.6, "taker_buy_quote": 25942.52794 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.2761, "high": 0.2806, "low": 0.275, "close": 0.2775, "volume": 319415.7, "close_time": 1769158799999, "quote_volume": 88623.89374, "trades": 1268, "taker_buy_base": 190820.3, "taker_buy_quote": 52936.67275 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.2774, "high": 0.2785, "low": 0.2757, "close": 0.277, "volume": 366904.0, "close_time": 1769162399999, "quote_volume": 101671.00733, "trades": 1342, "taker_buy_base": 145124.2, "taker_buy_quote": 40209.39613 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.2765, "high": 0.2765, "low": 0.2727, "close": 0.2733, "volume": 233655.2, "close_time": 1769165999999, "quote_volume": 64103.19054, "trades": 1015, "taker_buy_base": 95774.4, "taker_buy_quote": 26285.97716 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.2734, "high": 0.28, "low": 0.273, "close": 0.2785, "volume": 239778.3, "close_time": 1769169599999, "quote_volume": 66620.58697, "trades": 814, "taker_buy_base": 119366.7, "taker_buy_quote": 33177.86328 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.2785, "high": 0.2823, "low": 0.2779, "close": 0.2797, "volume": 414634.5, "close_time": 1769173199999, "quote_volume": 116070.21643, "trades": 1178, "taker_buy_base": 248788.3, "taker_buy_quote": 69694.73689 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.2798, "high": 0.2802, "low": 0.2747, "close": 0.2758, "volume": 605593.5, "close_time": 1769176799999, "quote_volume": 168501.42215, "trades": 1535, "taker_buy_base": 309823.6, "taker_buy_quote": 86273.32659 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.2759, "high": 0.2789, "low": 0.2707, "close": 0.2715, "volume": 641868.3, "close_time": 1769180399999, "quote_volume": 176863.9583, "trades": 1944, "taker_buy_base": 225552.2, "taker_buy_quote": 62027.96807 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.2716, "high": 0.2753, "low": 0.269, "close": 0.2753, "volume": 285760.0, "close_time": 1769183999999, "quote_volume": 77704.08301, "trades": 999, "taker_buy_base": 132645.7, "taker_buy_quote": 36070.60366 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.2752, "high": 0.277, "low": 0.2729, "close": 0.2758, "volume": 121301.5, "close_time": 1769187599999, "quote_volume": 33325.19878, "trades": 531, "taker_buy_base": 52880.0, "taker_buy_quote": 14522.31417 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.2755, "high": 0.28, "low": 0.2744, "close": 0.2766, "volume": 168676.2, "close_time": 1769191199999, "quote_volume": 46833.28064, "trades": 621, "taker_buy_base": 61406.8, "taker_buy_quote": 17050.29421 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.2763, "high": 0.2792, "low": 0.2758, "close": 0.2773, "volume": 105511.0, "close_time": 1769194799999, "quote_volume": 29326.95369, "trades": 545, "taker_buy_base": 64304.6, "taker_buy_quote": 17884.56922 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.2772, "high": 0.2772, "low": 0.2711, "close": 0.2713, "volume": 146059.2, "close_time": 1769198399999, "quote_volume": 39933.79681, "trades": 576, "taker_buy_base": 68266.5, "taker_buy_quote": 18650.88265 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.2714, "high": 0.2726, "low": 0.2689, "close": 0.2708, "volume": 185469.3, "close_time": 1769201999999, "quote_volume": 50175.53771, "trades": 567, "taker_buy_base": 83729.2, "taker_buy_quote": 22650.55923 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.2706, "high": 0.2741, "low": 0.2706, "close": 0.2721, "volume": 125409.9, "close_time": 1769205599999, "quote_volume": 34151.43814, "trades": 348, "taker_buy_base": 54667.8, "taker_buy_quote": 14886.066 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.2722, "high": 0.2747, "low": 0.2722, "close": 0.2734, "volume": 114070.5, "close_time": 1769209199999, "quote_volume": 31186.70879, "trades": 419, "taker_buy_base": 35432.7, "taker_buy_quote": 9679.57479 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.2731, "high": 0.2731, "low": 0.2715, "close": 0.2723, "volume": 72559.0, "close_time": 1769212799999, "quote_volume": 19747.26055, "trades": 189, "taker_buy_base": 28759.6, "taker_buy_quote": 7829.33401 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.2723, "high": 0.2724, "low": 0.2693, "close": 0.2699, "volume": 107237.4, "close_time": 1769216399999, "quote_volume": 29023.03946, "trades": 374, "taker_buy_base": 45993.3, "taker_buy_quote": 12440.38636 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.27, "high": 0.2731, "low": 0.2695, "close": 0.273, "volume": 443505.3, "close_time": 1769219999999, "quote_volume": 120558.06191, "trades": 907, "taker_buy_base": 304659.4, "taker_buy_quote": 82805.87217 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.273, "high": 0.2768, "low": 0.2729, "close": 0.2742, "volume": 244187.4, "close_time": 1769223599999, "quote_volume": 67092.2905, "trades": 1309, "taker_buy_base": 161043.5, "taker_buy_quote": 44244.04946 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.2742, "high": 0.2798, "low": 0.2736, "close": 0.2786, "volume": 240835.2, "close_time": 1769227199999, "quote_volume": 66839.76674, "trades": 1136, "taker_buy_base": 140174.8, "taker_buy_quote": 38920.50922 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.2784, "high": 0.2788, "low": 0.276, "close": 0.2776, "volume": 176982.7, "close_time": 1769230799999, "quote_volume": 49125.50917, "trades": 662, "taker_buy_base": 86751.8, "taker_buy_quote": 24087.12887 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.2778, "high": 0.2795, "low": 0.2765, "close": 0.2791, "volume": 97476.3, "close_time": 1769234399999, "quote_volume": 27114.26646, "trades": 437, "taker_buy_base": 31009.4, "taker_buy_quote": 8620.13907 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.2789, "high": 0.2867, "low": 0.2783, "close": 0.2842, "volume": 489151.5, "close_time": 1769237999999, "quote_volume": 138139.13131, "trades": 1714, "taker_buy_base": 254327.0, "taker_buy_quote": 71914.85788 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.2842, "high": 0.289, "low": 0.2817, "close": 0.2872, "volume": 1342753.7, "close_time": 1769241599999, "quote_volume": 384402.74252, "trades": 3914, "taker_buy_base": 723354.3, "taker_buy_quote": 207257.95689 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.2872, "high": 0.2938, "low": 0.2826, "close": 0.2842, "volume": 1542930.6, "close_time": 1769245199999, "quote_volume": 446920.02792, "trades": 5916, "taker_buy_base": 675479.4, "taker_buy_quote": 196078.10072 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.2843, "high": 0.288, "low": 0.2826, "close": 0.2843, "volume": 246705.3, "close_time": 1769248799999, "quote_volume": 70165.66415, "trades": 913, "taker_buy_base": 113071.0, "taker_buy_quote": 32184.62871 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.2846, "high": 0.2847, "low": 0.2794, "close": 0.2829, "volume": 306236.8, "close_time": 1769252399999, "quote_volume": 86215.26058, "trades": 1110, "taker_buy_base": 122600.8, "taker_buy_quote": 34531.7802 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.283, "high": 0.2865, "low": 0.2828, "close": 0.2853, "volume": 222792.6, "close_time": 1769255999999, "quote_volume": 63507.35116, "trades": 791, "taker_buy_base": 103543.3, "taker_buy_quote": 29521.01085 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.2854, "high": 0.2913, "low": 0.2835, "close": 0.2851, "volume": 672117.3, "close_time": 1769259599999, "quote_volume": 192616.09343, "trades": 1538, "taker_buy_base": 273928.7, "taker_buy_quote": 78435.96236 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.2853, "high": 0.2877, "low": 0.2848, "close": 0.2853, "volume": 267010.0, "close_time": 1769263199999, "quote_volume": 76323.99576, "trades": 801, "taker_buy_base": 154928.8, "taker_buy_quote": 44279.75926 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.2854, "high": 0.2897, "low": 0.2844, "close": 0.2859, "volume": 418317.0, "close_time": 1769266799999, "quote_volume": 119999.63336, "trades": 1176, "taker_buy_base": 225934.0, "taker_buy_quote": 64821.06915 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.286, "high": 0.2891, "low": 0.2856, "close": 0.2874, "volume": 267864.5, "close_time": 1769270399999, "quote_volume": 77000.50421, "trades": 740, "taker_buy_base": 122735.2, "taker_buy_quote": 35287.72802 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.2874, "high": 0.2874, "low": 0.2834, "close": 0.2839, "volume": 219983.1, "close_time": 1769273999999, "quote_volume": 62741.22154, "trades": 624, "taker_buy_base": 78701.5, "taker_buy_quote": 22434.68907 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.2842, "high": 0.2859, "low": 0.2839, "close": 0.2858, "volume": 78425.8, "close_time": 1769277599999, "quote_volume": 22363.64116, "trades": 281, "taker_buy_base": 48214.9, "taker_buy_quote": 13746.79837 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.2858, "high": 0.2868, "low": 0.2841, "close": 0.2846, "volume": 252712.3, "close_time": 1769281199999, "quote_volume": 72042.52853, "trades": 635, "taker_buy_base": 159857.5, "taker_buy_quote": 45593.49181 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.2846, "high": 0.2866, "low": 0.2837, "close": 0.2838, "volume": 154508.2, "close_time": 1769284799999, "quote_volume": 44065.98017, "trades": 481, "taker_buy_base": 65306.0, "taker_buy_quote": 18633.72301 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.2837, "high": 0.2845, "low": 0.2833, "close": 0.2843, "volume": 80816.8, "close_time": 1769288399999, "quote_volume": 22939.32133, "trades": 252, "taker_buy_base": 56066.4, "taker_buy_quote": 15910.0251 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.2842, "high": 0.2852, "low": 0.2837, "close": 0.285, "volume": 74096.7, "close_time": 1769291999999, "quote_volume": 21097.42807, "trades": 213, "taker_buy_base": 33335.6, "taker_buy_quote": 9488.72496 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.2849, "high": 0.2849, "low": 0.2827, "close": 0.2843, "volume": 58118.6, "close_time": 1769295599999, "quote_volume": 16491.61421, "trades": 182, "taker_buy_base": 31671.6, "taker_buy_quote": 8986.59898 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.2845, "high": 0.2913, "low": 0.2845, "close": 0.2896, "volume": 264277.8, "close_time": 1769299199999, "quote_volume": 76353.95348, "trades": 996, "taker_buy_base": 137729.5, "taker_buy_quote": 39794.1801 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.2891, "high": 0.3362, "low": 0.2862, "close": 0.3316, "volume": 8915874.0, "close_time": 1769302799999, "quote_volume": 2823118.82475, "trades": 35026, "taker_buy_base": 4794846.5, "taker_buy_quote": 1519219.23141 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.3309, "high": 0.3453, "low": 0.3226, "close": 0.3294, "volume": 5883314.1, "close_time": 1769306399999, "quote_volume": 1961699.39321, "trades": 21532, "taker_buy_base": 3052358.8, "taker_buy_quote": 1017734.85632 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.3292, "high": 0.3319, "low": 0.3166, "close": 0.3291, "volume": 2152520.6, "close_time": 1769309999999, "quote_volume": 695610.43774, "trades": 9448, "taker_buy_base": 921850.2, "taker_buy_quote": 297987.81066 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.3293, "high": 0.3333, "low": 0.3226, "close": 0.3293, "volume": 1360112.2, "close_time": 1769313599999, "quote_volume": 446241.93036, "trades": 5072, "taker_buy_base": 682037.0, "taker_buy_quote": 223954.37209 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.329, "high": 0.3519, "low": 0.3221, "close": 0.3446, "volume": 3757104.4, "close_time": 1769317199999, "quote_volume": 1274569.69254, "trades": 15159, "taker_buy_base": 1888171.1, "taker_buy_quote": 640476.6187 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.3446, "high": 0.3694, "low": 0.3414, "close": 0.3538, "volume": 6877399.7, "close_time": 1769320799999, "quote_volume": 2467049.06282, "trades": 19647, "taker_buy_base": 3692988.3, "taker_buy_quote": 1324716.82907 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.3537, "high": 0.3598, "low": 0.3471, "close": 0.3503, "volume": 3270869.5, "close_time": 1769324399999, "quote_volume": 1156008.03472, "trades": 8641, "taker_buy_base": 1648508.6, "taker_buy_quote": 583010.15875 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.3502, "high": 0.382, "low": 0.35, "close": 0.3703, "volume": 5785079.1, "close_time": 1769327999999, "quote_volume": 2130822.55415, "trades": 19034, "taker_buy_base": 3022764.0, "taker_buy_quote": 1114816.83697 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.3699, "high": 0.3844, "low": 0.359, "close": 0.3626, "volume": 5315622.3, "close_time": 1769331599999, "quote_volume": 1977067.1452, "trades": 17782, "taker_buy_base": 2391236.2, "taker_buy_quote": 888107.61825 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.3626, "high": 0.3677, "low": 0.3367, "close": 0.3394, "volume": 5757566.6, "close_time": 1769335199999, "quote_volume": 2006665.88657, "trades": 22719, "taker_buy_base": 2801597.9, "taker_buy_quote": 977124.51163 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.3397, "high": 0.3438, "low": 0.3355, "close": 0.3397, "volume": 1191229.0, "close_time": 1769338799999, "quote_volume": 404822.18468, "trades": 5045, "taker_buy_base": 521235.7, "taker_buy_quote": 177281.03011 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.3398, "high": 0.3542, "low": 0.3395, "close": 0.3492, "volume": 2626714.8, "close_time": 1769342399999, "quote_volume": 911335.8149, "trades": 11467, "taker_buy_base": 1143891.4, "taker_buy_quote": 397021.80935 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.3491, "high": 0.3703, "low": 0.3362, "close": 0.3591, "volume": 3894184.4, "close_time": 1769345999999, "quote_volume": 1377094.06364, "trades": 15242, "taker_buy_base": 1818689.0, "taker_buy_quote": 644256.58393 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.3591, "high": 0.3607, "low": 0.3376, "close": 0.3424, "volume": 2501762.6, "close_time": 1769349599999, "quote_volume": 867595.71193, "trades": 9023, "taker_buy_base": 1100754.1, "taker_buy_quote": 381156.21279 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.3422, "high": 0.3433, "low": 0.32, "close": 0.3241, "volume": 2500497.9, "close_time": 1769353199999, "quote_volume": 823266.90322, "trades": 9551, "taker_buy_base": 1003370.8, "taker_buy_quote": 330488.1345 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.3243, "high": 0.3292, "low": 0.321, "close": 0.3262, "volume": 1373787.7, "close_time": 1769356799999, "quote_volume": 446688.90947, "trades": 5144, "taker_buy_base": 621755.1, "taker_buy_quote": 202391.35977 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.3261, "high": 0.328, "low": 0.3098, "close": 0.3136, "volume": 1992137.5, "close_time": 1769360399999, "quote_volume": 631313.60854, "trades": 7159, "taker_buy_base": 976110.7, "taker_buy_quote": 309720.46794 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.3138, "high": 0.3145, "low": 0.3087, "close": 0.3121, "volume": 933281.9, "close_time": 1769363999999, "quote_volume": 290383.47909, "trades": 2783, "taker_buy_base": 534727.5, "taker_buy_quote": 166368.8005 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.312, "high": 0.3124, "low": 0.3045, "close": 0.3066, "volume": 914396.3, "close_time": 1769367599999, "quote_volume": 281914.74971, "trades": 3413, "taker_buy_base": 498367.4, "taker_buy_quote": 153599.10648 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.3066, "high": 0.3091, "low": 0.2985, "close": 0.2993, "volume": 1010432.6, "close_time": 1769371199999, "quote_volume": 306967.12148, "trades": 2974, "taker_buy_base": 541624.4, "taker_buy_quote": 164545.95602 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.2993, "high": 0.3058, "low": 0.299, "close": 0.3032, "volume": 670519.4, "close_time": 1769374799999, "quote_volume": 202850.31037, "trades": 2219, "taker_buy_base": 359324.3, "taker_buy_quote": 108735.75322 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.3033, "high": 0.3094, "low": 0.3021, "close": 0.3089, "volume": 634328.8, "close_time": 1769378399999, "quote_volume": 193934.11481, "trades": 2192, "taker_buy_base": 330607.7, "taker_buy_quote": 101145.82632 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.309, "high": 0.329, "low": 0.3078, "close": 0.3126, "volume": 4066988.2, "close_time": 1769381999999, "quote_volume": 1300550.25462, "trades": 12016, "taker_buy_base": 2144551.9, "taker_buy_quote": 685776.38029 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.3126, "high": 0.3252, "low": 0.3117, "close": 0.3222, "volume": 1381744.7, "close_time": 1769385599999, "quote_volume": 440662.83737, "trades": 6116, "taker_buy_base": 766015.5, "taker_buy_quote": 244404.01433 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.3222, "high": 0.3234, "low": 0.2944, "close": 0.2975, "volume": 2429005.6, "close_time": 1769389199999, "quote_volume": 741453.48278, "trades": 8555, "taker_buy_base": 1071202.1, "taker_buy_quote": 327041.25875 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.2976, "high": 0.3022, "low": 0.2958, "close": 0.3, "volume": 913853.7, "close_time": 1769392799999, "quote_volume": 273116.56996, "trades": 3948, "taker_buy_base": 367178.7, "taker_buy_quote": 109795.57586 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.3001, "high": 0.3028, "low": 0.298, "close": 0.2993, "volume": 610235.5, "close_time": 1769396399999, "quote_volume": 183314.82644, "trades": 1804, "taker_buy_base": 290752.0, "taker_buy_quote": 87329.01574 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.2994, "high": 0.3002, "low": 0.295, "close": 0.2958, "volume": 422980.8, "close_time": 1769399999999, "quote_volume": 125940.67984, "trades": 1362, "taker_buy_base": 198436.5, "taker_buy_quote": 59123.79513 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.2956, "high": 0.3038, "low": 0.2933, "close": 0.3008, "volume": 694750.9, "close_time": 1769403599999, "quote_volume": 207602.41461, "trades": 1945, "taker_buy_base": 377436.2, "taker_buy_quote": 112899.75896 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.3009, "high": 0.3072, "low": 0.3009, "close": 0.3048, "volume": 745153.8, "close_time": 1769407199999, "quote_volume": 226976.01627, "trades": 1937, "taker_buy_base": 385974.9, "taker_buy_quote": 117474.40429 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.3046, "high": 0.3061, "low": 0.2975, "close": 0.298, "volume": 932838.5, "close_time": 1769410799999, "quote_volume": 282159.42777, "trades": 2855, "taker_buy_base": 465857.9, "taker_buy_quote": 141036.47939 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.2978, "high": 0.2986, "low": 0.2947, "close": 0.2968, "volume": 441450.4, "close_time": 1769414399999, "quote_volume": 131009.70767, "trades": 1230, "taker_buy_base": 224016.8, "taker_buy_quote": 66503.65392 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.2969, "high": 0.3025, "low": 0.2962, "close": 0.3005, "volume": 1231786.0, "close_time": 1769417999999, "quote_volume": 369858.67436, "trades": 4362, "taker_buy_base": 743024.6, "taker_buy_quote": 223184.84157 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.3004, "high": 0.3019, "low": 0.2944, "close": 0.2949, "volume": 517467.0, "close_time": 1769421599999, "quote_volume": 153966.85164, "trades": 1370, "taker_buy_base": 210339.0, "taker_buy_quote": 62560.30828 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.295, "high": 0.2988, "low": 0.293, "close": 0.2951, "volume": 617518.1, "close_time": 1769425199999, "quote_volume": 182686.99436, "trades": 2295, "taker_buy_base": 299075.5, "taker_buy_quote": 88512.31272 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.2953, "high": 0.2974, "low": 0.2941, "close": 0.2949, "volume": 405980.8, "close_time": 1769428799999, "quote_volume": 120032.49472, "trades": 1372, "taker_buy_base": 181998.2, "taker_buy_quote": 53833.7199 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.2946, "high": 0.2962, "low": 0.2925, "close": 0.2942, "volume": 314101.8, "close_time": 1769432399999, "quote_volume": 92431.55282, "trades": 1364, "taker_buy_base": 183591.1, "taker_buy_quote": 54020.93982 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.2943, "high": 0.2981, "low": 0.2936, "close": 0.2962, "volume": 360091.5, "close_time": 1769435999999, "quote_volume": 106537.69059, "trades": 1446, "taker_buy_base": 200925.6, "taker_buy_quote": 59441.43223 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.2962, "high": 0.2986, "low": 0.292, "close": 0.2979, "volume": 388081.8, "close_time": 1769439599999, "quote_volume": 114603.65242, "trades": 1458, "taker_buy_base": 193783.2, "taker_buy_quote": 57285.35453 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.298, "high": 0.3026, "low": 0.2971, "close": 0.2995, "volume": 384871.0, "close_time": 1769443199999, "quote_volume": 115382.23535, "trades": 1568, "taker_buy_base": 232390.4, "taker_buy_quote": 69696.05526 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.2993, "high": 0.3086, "low": 0.2975, "close": 0.3074, "volume": 573833.1, "close_time": 1769446799999, "quote_volume": 173675.92647, "trades": 2047, "taker_buy_base": 338288.0, "taker_buy_quote": 102480.49381 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.3072, "high": 0.3103, "low": 0.3032, "close": 0.3056, "volume": 596427.6, "close_time": 1769450399999, "quote_volume": 182777.54325, "trades": 2083, "taker_buy_base": 322643.7, "taker_buy_quote": 98941.20692 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.3057, "high": 0.3097, "low": 0.3046, "close": 0.3083, "volume": 427778.2, "close_time": 1769453999999, "quote_volume": 131523.56077, "trades": 1381, "taker_buy_base": 223026.7, "taker_buy_quote": 68591.87172 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.3085, "high": 0.3113, "low": 0.3054, "close": 0.3061, "volume": 290633.4, "close_time": 1769457599999, "quote_volume": 89660.59559, "trades": 1003, "taker_buy_base": 146517.5, "taker_buy_quote": 45225.61829 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.3061, "high": 0.307, "low": 0.3019, "close": 0.3024, "volume": 281060.6, "close_time": 1769461199999, "quote_volume": 85443.40905, "trades": 967, "taker_buy_base": 89599.5, "taker_buy_quote": 27263.55228 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.3023, "high": 0.3061, "low": 0.3013, "close": 0.3044, "volume": 175530.5, "close_time": 1769464799999, "quote_volume": 53275.04641, "trades": 785, "taker_buy_base": 79245.5, "taker_buy_quote": 24096.22145 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.3044, "high": 0.3061, "low": 0.303, "close": 0.3033, "volume": 164410.3, "close_time": 1769468399999, "quote_volume": 50028.89986, "trades": 702, "taker_buy_base": 90595.5, "taker_buy_quote": 27581.25938 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.3032, "high": 0.3073, "low": 0.3028, "close": 0.3061, "volume": 186312.6, "close_time": 1769471999999, "quote_volume": 56876.30878, "trades": 858, "taker_buy_base": 100085.5, "taker_buy_quote": 30522.46937 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.306, "high": 0.318, "low": 0.2954, "close": 0.3048, "volume": 4265764.4, "close_time": 1769475599999, "quote_volume": 1297262.69162, "trades": 10916, "taker_buy_base": 1945459.5, "taker_buy_quote": 592092.73669 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.3048, "high": 0.3178, "low": 0.3047, "close": 0.3062, "volume": 1968728.7, "close_time": 1769479199999, "quote_volume": 614355.20078, "trades": 6498, "taker_buy_base": 783220.8, "taker_buy_quote": 244132.02123 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.3062, "high": 0.311, "low": 0.3057, "close": 0.3065, "volume": 178160.7, "close_time": 1769482799999, "quote_volume": 54814.18941, "trades": 1136, "taker_buy_base": 79362.4, "taker_buy_quote": 24429.38966 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.3068, "high": 0.3117, "low": 0.3013, "close": 0.3018, "volume": 358233.2, "close_time": 1769486399999, "quote_volume": 109780.68838, "trades": 1774, "taker_buy_base": 175812.7, "taker_buy_quote": 53938.55882 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.3015, "high": 0.303, "low": 0.2992, "close": 0.3006, "volume": 196850.2, "close_time": 1769489999999, "quote_volume": 59200.03564, "trades": 876, "taker_buy_base": 79511.0, "taker_buy_quote": 23908.28371 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.3004, "high": 0.3006, "low": 0.2968, "close": 0.2982, "volume": 230161.5, "close_time": 1769493599999, "quote_volume": 68576.64713, "trades": 1082, "taker_buy_base": 120274.7, "taker_buy_quote": 35800.95888 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.2983, "high": 0.3002, "low": 0.2971, "close": 0.2974, "volume": 122493.1, "close_time": 1769497199999, "quote_volume": 36602.25461, "trades": 774, "taker_buy_base": 78383.0, "taker_buy_quote": 23429.23434 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.2974, "high": 0.299, "low": 0.2963, "close": 0.2986, "volume": 128685.4, "close_time": 1769500799999, "quote_volume": 38321.6504, "trades": 692, "taker_buy_base": 59116.8, "taker_buy_quote": 17606.65485 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.2986, "high": 0.3003, "low": 0.2953, "close": 0.2976, "volume": 202965.9, "close_time": 1769504399999, "quote_volume": 60327.7404, "trades": 974, "taker_buy_base": 107960.9, "taker_buy_quote": 32083.675 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.2973, "high": 0.2976, "low": 0.293, "close": 0.2939, "volume": 148657.6, "close_time": 1769507999999, "quote_volume": 43796.87176, "trades": 816, "taker_buy_base": 92807.0, "taker_buy_quote": 27329.06113 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.294, "high": 0.2968, "low": 0.2937, "close": 0.2941, "volume": 99757.9, "close_time": 1769511599999, "quote_volume": 29445.6941, "trades": 631, "taker_buy_base": 44264.2, "taker_buy_quote": 13070.81973 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.2943, "high": 0.2959, "low": 0.2936, "close": 0.2954, "volume": 72649.4, "close_time": 1769515199999, "quote_volume": 21410.16209, "trades": 379, "taker_buy_base": 39113.7, "taker_buy_quote": 11527.80815 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.2953, "high": 0.2953, "low": 0.2887, "close": 0.2902, "volume": 235225.1, "close_time": 1769518799999, "quote_volume": 68455.9908, "trades": 948, "taker_buy_base": 117230.6, "taker_buy_quote": 34061.65413 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.2901, "high": 0.2915, "low": 0.2874, "close": 0.2876, "volume": 165083.7, "close_time": 1769522399999, "quote_volume": 47737.88653, "trades": 804, "taker_buy_base": 73094.1, "taker_buy_quote": 21139.41629 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.2878, "high": 0.2894, "low": 0.2864, "close": 0.2872, "volume": 251465.7, "close_time": 1769525999999, "quote_volume": 72414.5396, "trades": 1028, "taker_buy_base": 131031.9, "taker_buy_quote": 37748.40128 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.2871, "high": 0.2935, "low": 0.2865, "close": 0.2928, "volume": 286476.6, "close_time": 1769529599999, "quote_volume": 82915.62658, "trades": 1740, "taker_buy_base": 171161.0, "taker_buy_quote": 49543.63704 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.2928, "high": 0.298, "low": 0.2924, "close": 0.297, "volume": 155298.3, "close_time": 1769533199999, "quote_volume": 45973.30071, "trades": 983, "taker_buy_base": 80497.9, "taker_buy_quote": 23838.97931 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.2973, "high": 0.3022, "low": 0.2947, "close": 0.2954, "volume": 311275.9, "close_time": 1769536799999, "quote_volume": 92920.86629, "trades": 1565, "taker_buy_base": 174643.8, "taker_buy_quote": 52220.36163 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.2953, "high": 0.2995, "low": 0.2935, "close": 0.2984, "volume": 245332.9, "close_time": 1769540399999, "quote_volume": 72596.79123, "trades": 1394, "taker_buy_base": 100147.8, "taker_buy_quote": 29634.94407 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.2984, "high": 0.2984, "low": 0.2957, "close": 0.2959, "volume": 152792.8, "close_time": 1769543999999, "quote_volume": 45350.10825, "trades": 633, "taker_buy_base": 47072.7, "taker_buy_quote": 13977.81244 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.2958, "high": 0.299, "low": 0.2947, "close": 0.2976, "volume": 381001.9, "close_time": 1769547599999, "quote_volume": 113301.23454, "trades": 1588, "taker_buy_base": 189142.3, "taker_buy_quote": 56223.21632 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.2977, "high": 0.2981, "low": 0.2953, "close": 0.2953, "volume": 292880.2, "close_time": 1769551199999, "quote_volume": 86917.4029, "trades": 1072, "taker_buy_base": 169187.4, "taker_buy_quote": 50225.7612 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.2955, "high": 0.2969, "low": 0.2953, "close": 0.2964, "volume": 87192.6, "close_time": 1769554799999, "quote_volume": 25810.36673, "trades": 347, "taker_buy_base": 46937.8, "taker_buy_quote": 13898.26305 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.2963, "high": 0.3016, "low": 0.2962, "close": 0.3002, "volume": 226918.9, "close_time": 1769558399999, "quote_volume": 67960.29497, "trades": 934, "taker_buy_base": 131472.7, "taker_buy_quote": 39372.65785 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.3, "high": 0.3177, "low": 0.2985, "close": 0.3131, "volume": 2511951.4, "close_time": 1769561999999, "quote_volume": 775719.39972, "trades": 9351, "taker_buy_base": 1367761.2, "taker_buy_quote": 422718.66529 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.313, "high": 0.3236, "low": 0.3118, "close": 0.3138, "volume": 1768331.4, "close_time": 1769565599999, "quote_volume": 562045.91002, "trades": 5970, "taker_buy_base": 780254.1, "taker_buy_quote": 248136.52713 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.3136, "high": 0.3177, "low": 0.3109, "close": 0.3151, "volume": 374239.9, "close_time": 1769569199999, "quote_volume": 117298.34416, "trades": 1777, "taker_buy_base": 144044.8, "taker_buy_quote": 45148.06674 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.315, "high": 0.3182, "low": 0.308, "close": 0.3132, "volume": 818893.5, "close_time": 1769572799999, "quote_volume": 255689.69106, "trades": 2619, "taker_buy_base": 349647.1, "taker_buy_quote": 109424.59145 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.313, "high": 0.3177, "low": 0.3092, "close": 0.3148, "volume": 846732.6, "close_time": 1769576399999, "quote_volume": 264826.91, "trades": 2970, "taker_buy_base": 325512.7, "taker_buy_quote": 101789.98845 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.3148, "high": 0.325, "low": 0.3136, "close": 0.323, "volume": 516494.6, "close_time": 1769579999999, "quote_volume": 164820.63889, "trades": 2520, "taker_buy_base": 272417.8, "taker_buy_quote": 87146.32276 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.323, "high": 0.3283, "low": 0.319, "close": 0.3251, "volume": 1350141.2, "close_time": 1769583599999, "quote_volume": 437653.51781, "trades": 5398, "taker_buy_base": 635471.0, "taker_buy_quote": 206218.10057 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.3248, "high": 0.3387, "low": 0.3233, "close": 0.3256, "volume": 2473730.0, "close_time": 1769587199999, "quote_volume": 820168.95071, "trades": 10943, "taker_buy_base": 1252704.0, "taker_buy_quote": 416144.03056 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.3255, "high": 0.3336, "low": 0.3225, "close": 0.3243, "volume": 1203533.6, "close_time": 1769590799999, "quote_volume": 394649.54856, "trades": 6341, "taker_buy_base": 568891.5, "taker_buy_quote": 186498.39284 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.3241, "high": 0.3288, "low": 0.3222, "close": 0.3287, "volume": 496415.5, "close_time": 1769594399999, "quote_volume": 161255.80444, "trades": 2446, "taker_buy_base": 247738.8, "taker_buy_quote": 80528.6723 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.3288, "high": 0.3328, "low": 0.3237, "close": 0.3307, "volume": 680237.6, "close_time": 1769597999999, "quote_volume": 223406.6942, "trades": 3143, "taker_buy_base": 318222.5, "taker_buy_quote": 104541.19969 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.3308, "high": 0.3435, "low": 0.3295, "close": 0.3362, "volume": 2402018.4, "close_time": 1769601599999, "quote_volume": 806804.84795, "trades": 10878, "taker_buy_base": 1146456.0, "taker_buy_quote": 385250.78052 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.3361, "high": 0.3402, "low": 0.3276, "close": 0.3295, "volume": 1353571.5, "close_time": 1769605199999, "quote_volume": 451834.08497, "trades": 5512, "taker_buy_base": 680780.6, "taker_buy_quote": 227451.21148 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.3297, "high": 0.3348, "low": 0.3281, "close": 0.3311, "volume": 808425.4, "close_time": 1769608799999, "quote_volume": 267492.81895, "trades": 3657, "taker_buy_base": 355543.0, "taker_buy_quote": 117700.3739 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.331, "high": 0.3363, "low": 0.325, "close": 0.3289, "volume": 787578.3, "close_time": 1769612399999, "quote_volume": 261143.43529, "trades": 3432, "taker_buy_base": 359614.2, "taker_buy_quote": 119322.74847 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.329, "high": 0.3298, "low": 0.3231, "close": 0.3262, "volume": 1078621.0, "close_time": 1769615999999, "quote_volume": 350792.79028, "trades": 4247, "taker_buy_base": 581012.2, "taker_buy_quote": 188936.43366 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.3261, "high": 0.329, "low": 0.3209, "close": 0.3228, "volume": 472609.6, "close_time": 1769619599999, "quote_volume": 153579.89812, "trades": 2251, "taker_buy_base": 226687.2, "taker_buy_quote": 73673.48692 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.323, "high": 0.3313, "low": 0.3228, "close": 0.3297, "volume": 402579.0, "close_time": 1769623199999, "quote_volume": 132036.14639, "trades": 2005, "taker_buy_base": 143319.1, "taker_buy_quote": 47041.26248 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.3296, "high": 0.3296, "low": 0.3233, "close": 0.3242, "volume": 261725.7, "close_time": 1769626799999, "quote_volume": 85350.75792, "trades": 1347, "taker_buy_base": 116424.6, "taker_buy_quote": 37952.74327 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.3239, "high": 0.3261, "low": 0.3221, "close": 0.3237, "volume": 370957.2, "close_time": 1769630399999, "quote_volume": 120191.42796, "trades": 1445, "taker_buy_base": 206014.2, "taker_buy_quote": 66771.96789 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.3236, "high": 0.3258, "low": 0.3208, "close": 0.321, "volume": 416923.7, "close_time": 1769633999999, "quote_volume": 135014.46075, "trades": 1386, "taker_buy_base": 177685.1, "taker_buy_quote": 57506.17592 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.3211, "high": 0.322, "low": 0.3181, "close": 0.3204, "volume": 352874.2, "close_time": 1769637599999, "quote_volume": 112838.32658, "trades": 1308, "taker_buy_base": 171001.4, "taker_buy_quote": 54674.29707 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.3204, "high": 0.3206, "low": 0.3136, "close": 0.3138, "volume": 463517.7, "close_time": 1769641199999, "quote_volume": 146498.25378, "trades": 1668, "taker_buy_base": 176833.6, "taker_buy_quote": 55945.89115 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.3139, "high": 0.3141, "low": 0.3093, "close": 0.3115, "volume": 572745.6, "close_time": 1769644799999, "quote_volume": 178384.9921, "trades": 1735, "taker_buy_base": 223008.1, "taker_buy_quote": 69423.19921 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.3116, "high": 0.316, "low": 0.3025, "close": 0.304, "volume": 1914764.7, "close_time": 1769648399999, "quote_volume": 590455.645, "trades": 5598, "taker_buy_base": 635898.8, "taker_buy_quote": 196216.46201 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.3042, "high": 0.3061, "low": 0.2977, "close": 0.2987, "volume": 664816.9, "close_time": 1769651999999, "quote_volume": 200250.9638, "trades": 1968, "taker_buy_base": 291515.6, "taker_buy_quote": 87823.01695 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.2985, "high": 0.3001, "low": 0.2963, "close": 0.2973, "volume": 213580.5, "close_time": 1769655599999, "quote_volume": 63581.60111, "trades": 1038, "taker_buy_base": 99909.9, "taker_buy_quote": 29747.94869 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.2972, "high": 0.2993, "low": 0.2955, "close": 0.2963, "volume": 297341.2, "close_time": 1769659199999, "quote_volume": 88380.97386, "trades": 999, "taker_buy_base": 177263.7, "taker_buy_quote": 52675.87978 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.2962, "high": 0.2967, "low": 0.2923, "close": 0.2935, "volume": 502481.6, "close_time": 1769662799999, "quote_volume": 148119.59749, "trades": 1480, "taker_buy_base": 194878.4, "taker_buy_quote": 57357.62776 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.2936, "high": 0.295, "low": 0.2926, "close": 0.2929, "volume": 179182.4, "close_time": 1769666399999, "quote_volume": 52632.51054, "trades": 833, "taker_buy_base": 100772.2, "taker_buy_quote": 29606.25524 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.2931, "high": 0.2956, "low": 0.2929, "close": 0.295, "volume": 356730.5, "close_time": 1769669999999, "quote_volume": 104985.41622, "trades": 1295, "taker_buy_base": 182001.4, "taker_buy_quote": 53576.13543 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.2951, "high": 0.2952, "low": 0.2925, "close": 0.2931, "volume": 148148.3, "close_time": 1769673599999, "quote_volume": 43521.24348, "trades": 681, "taker_buy_base": 72077.1, "taker_buy_quote": 21174.23964 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.293, "high": 0.2951, "low": 0.2901, "close": 0.2912, "volume": 669823.2, "close_time": 1769677199999, "quote_volume": 196040.55313, "trades": 2572, "taker_buy_base": 382275.9, "taker_buy_quote": 111959.8751 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.2912, "high": 0.2922, "low": 0.288, "close": 0.2884, "volume": 224009.2, "close_time": 1769680799999, "quote_volume": 64862.01412, "trades": 957, "taker_buy_base": 115403.5, "taker_buy_quote": 33390.44979 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.2885, "high": 0.29, "low": 0.2881, "close": 0.2896, "volume": 204437.8, "close_time": 1769684399999, "quote_volume": 59085.63367, "trades": 893, "taker_buy_base": 128272.8, "taker_buy_quote": 37065.49245 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.2895, "high": 0.2897, "low": 0.2853, "close": 0.2859, "volume": 269961.6, "close_time": 1769687999999, "quote_volume": 77612.6578, "trades": 916, "taker_buy_base": 127474.7, "taker_buy_quote": 36634.69058 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.2858, "high": 0.2915, "low": 0.2857, "close": 0.2907, "volume": 641516.7, "close_time": 1769691599999, "quote_volume": 185669.70028, "trades": 2216, "taker_buy_base": 346965.4, "taker_buy_quote": 100348.87056 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.2909, "high": 0.2927, "low": 0.29, "close": 0.2913, "volume": 344039.0, "close_time": 1769695199999, "quote_volume": 100320.12427, "trades": 1525, "taker_buy_base": 162924.1, "taker_buy_quote": 47534.34644 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.2916, "high": 0.2918, "low": 0.2822, "close": 0.2826, "volume": 478662.3, "close_time": 1769698799999, "quote_volume": 137517.78996, "trades": 1522, "taker_buy_base": 197667.2, "taker_buy_quote": 56809.96643 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.2828, "high": 0.2829, "low": 0.2739, "close": 0.2804, "volume": 1121384.3, "close_time": 1769702399999, "quote_volume": 313263.49752, "trades": 3531, "taker_buy_base": 505958.1, "taker_buy_quote": 141293.38185 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.2804, "high": 0.2821, "low": 0.2782, "close": 0.282, "volume": 581150.0, "close_time": 1769705999999, "quote_volume": 162725.57688, "trades": 1905, "taker_buy_base": 262880.2, "taker_buy_quote": 73720.12128 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.282, "high": 0.2895, "low": 0.282, "close": 0.2847, "volume": 896552.3, "close_time": 1769709599999, "quote_volume": 256640.6986, "trades": 2434, "taker_buy_base": 441921.9, "taker_buy_quote": 126611.15 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.2848, "high": 0.2855, "low": 0.2803, "close": 0.2803, "volume": 368351.9, "close_time": 1769713199999, "quote_volume": 104088.40296, "trades": 1424, "taker_buy_base": 141698.6, "taker_buy_quote": 40034.3679 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.2804, "high": 0.2817, "low": 0.2786, "close": 0.2804, "volume": 165623.7, "close_time": 1769716799999, "quote_volume": 46385.69143, "trades": 785, "taker_buy_base": 100286.7, "taker_buy_quote": 28086.8649 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.2804, "high": 0.2834, "low": 0.2794, "close": 0.2825, "volume": 235818.8, "close_time": 1769720399999, "quote_volume": 66234.2033, "trades": 1132, "taker_buy_base": 135075.1, "taker_buy_quote": 37943.84524 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.2827, "high": 0.2852, "low": 0.2825, "close": 0.2829, "volume": 170902.1, "close_time": 1769723999999, "quote_volume": 48540.69194, "trades": 925, "taker_buy_base": 94799.4, "taker_buy_quote": 26921.48364 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.283, "high": 0.2893, "low": 0.2827, "close": 0.2846, "volume": 353810.0, "close_time": 1769727599999, "quote_volume": 101044.40904, "trades": 1048, "taker_buy_base": 205694.7, "taker_buy_quote": 58741.96751 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.2846, "high": 0.2846, "low": 0.2806, "close": 0.2816, "volume": 289126.8, "close_time": 1769731199999, "quote_volume": 81587.22198, "trades": 803, "taker_buy_base": 116186.1, "taker_buy_quote": 32758.42605 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.2815, "high": 0.287, "low": 0.2787, "close": 0.28, "volume": 865791.2, "close_time": 1769734799999, "quote_volume": 244430.59329, "trades": 3465, "taker_buy_base": 457772.4, "taker_buy_quote": 129398.8305 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.2799, "high": 0.2837, "low": 0.2737, "close": 0.2781, "volume": 722738.1, "close_time": 1769738399999, "quote_volume": 201481.87722, "trades": 2775, "taker_buy_base": 313778.2, "taker_buy_quote": 87422.60616 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.2782, "high": 0.2785, "low": 0.2708, "close": 0.2771, "volume": 558114.3, "close_time": 1769741999999, "quote_volume": 153167.43475, "trades": 2110, "taker_buy_base": 311649.2, "taker_buy_quote": 85569.01928 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.2772, "high": 0.2793, "low": 0.2739, "close": 0.2751, "volume": 492456.4, "close_time": 1769745599999, "quote_volume": 135654.81943, "trades": 2246, "taker_buy_base": 298604.8, "taker_buy_quote": 82278.36328 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.275, "high": 0.2778, "low": 0.2747, "close": 0.2771, "volume": 195291.5, "close_time": 1769749199999, "quote_volume": 53930.92387, "trades": 1155, "taker_buy_base": 125423.4, "taker_buy_quote": 34632.40591 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.2774, "high": 0.2787, "low": 0.2755, "close": 0.2761, "volume": 79717.3, "close_time": 1769752799999, "quote_volume": 22081.62623, "trades": 541, "taker_buy_base": 38078.1, "taker_buy_quote": 10541.84459 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.2762, "high": 0.2762, "low": 0.2715, "close": 0.273, "volume": 196896.4, "close_time": 1769756399999, "quote_volume": 53770.0116, "trades": 953, "taker_buy_base": 92132.3, "taker_buy_quote": 25176.04433 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.2732, "high": 0.2756, "low": 0.2723, "close": 0.2739, "volume": 160905.0, "close_time": 1769759999999, "quote_volume": 44003.43451, "trades": 709, "taker_buy_base": 60226.4, "taker_buy_quote": 16466.93699 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.2738, "high": 0.2746, "low": 0.2706, "close": 0.2723, "volume": 87819.6, "close_time": 1769763599999, "quote_volume": 23926.79093, "trades": 583, "taker_buy_base": 46038.5, "taker_buy_quote": 12558.8933 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.2724, "high": 0.2731, "low": 0.2702, "close": 0.2724, "volume": 93307.5, "close_time": 1769767199999, "quote_volume": 25351.13594, "trades": 776, "taker_buy_base": 48648.8, "taker_buy_quote": 13215.98095 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.2724, "high": 0.2769, "low": 0.2717, "close": 0.2768, "volume": 144571.2, "close_time": 1769770799999, "quote_volume": 39665.78329, "trades": 574, "taker_buy_base": 61366.7, "taker_buy_quote": 16812.88048 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.2765, "high": 0.2877, "low": 0.2761, "close": 0.2867, "volume": 446936.3, "close_time": 1769774399999, "quote_volume": 126461.34239, "trades": 2096, "taker_buy_base": 255861.0, "taker_buy_quote": 72404.48807 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.2866, "high": 0.2867, "low": 0.2826, "close": 0.283, "volume": 431620.8, "close_time": 1769777999999, "quote_volume": 122858.03446, "trades": 1785, "taker_buy_base": 241114.4, "taker_buy_quote": 68623.86059 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.2829, "high": 0.284, "low": 0.2793, "close": 0.2808, "volume": 368386.3, "close_time": 1769781599999, "quote_volume": 103629.45439, "trades": 1456, "taker_buy_base": 169506.7, "taker_buy_quote": 47680.94005 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.2809, "high": 0.2835, "low": 0.2782, "close": 0.279, "volume": 259825.2, "close_time": 1769785199999, "quote_volume": 72694.53453, "trades": 1121, "taker_buy_base": 122450.6, "taker_buy_quote": 34268.32646 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.2791, "high": 0.2868, "low": 0.2787, "close": 0.2812, "volume": 388637.0, "close_time": 1769788799999, "quote_volume": 109888.44745, "trades": 1419, "taker_buy_base": 252775.0, "taker_buy_quote": 71596.03101 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.2811, "high": 0.2845, "low": 0.2794, "close": 0.2824, "volume": 220596.5, "close_time": 1769792399999, "quote_volume": 62198.00085, "trades": 917, "taker_buy_base": 73581.2, "taker_buy_quote": 20742.70536 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.2825, "high": 0.2825, "low": 0.28, "close": 0.2809, "volume": 110614.5, "close_time": 1769795999999, "quote_volume": 31115.37534, "trades": 661, "taker_buy_base": 50084.9, "taker_buy_quote": 14096.58559 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.281, "high": 0.2836, "low": 0.2755, "close": 0.2826, "volume": 294977.7, "close_time": 1769799599999, "quote_volume": 82597.62133, "trades": 1692, "taker_buy_base": 131447.9, "taker_buy_quote": 36819.43627 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.2827, "high": 0.2837, "low": 0.2779, "close": 0.2785, "volume": 744502.7, "close_time": 1769803199999, "quote_volume": 208479.90926, "trades": 2196, "taker_buy_base": 241387.1, "taker_buy_quote": 67736.98847 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.2784, "high": 0.2784, "low": 0.2716, "close": 0.2727, "volume": 498072.5, "close_time": 1769806799999, "quote_volume": 136954.09055, "trades": 1902, "taker_buy_base": 226218.1, "taker_buy_quote": 62224.48911 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.2728, "high": 0.2756, "low": 0.272, "close": 0.2738, "volume": 290610.9, "close_time": 1769810399999, "quote_volume": 79441.0435, "trades": 1139, "taker_buy_base": 167690.6, "taker_buy_quote": 45862.17037 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.2737, "high": 0.2791, "low": 0.2719, "close": 0.2778, "volume": 288930.8, "close_time": 1769813999999, "quote_volume": 79760.93189, "trades": 1258, "taker_buy_base": 219577.2, "taker_buy_quote": 60658.54034 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.2776, "high": 0.28, "low": 0.2735, "close": 0.2765, "volume": 460394.6, "close_time": 1769817599999, "quote_volume": 126914.41987, "trades": 1799, "taker_buy_base": 248506.7, "taker_buy_quote": 68575.00225 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.2766, "high": 0.2796, "low": 0.2719, "close": 0.2731, "volume": 531156.6, "close_time": 1769821199999, "quote_volume": 146752.59098, "trades": 1504, "taker_buy_base": 269892.5, "taker_buy_quote": 74497.317 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.2731, "high": 0.2761, "low": 0.2728, "close": 0.2755, "volume": 126136.5, "close_time": 1769824799999, "quote_volume": 34617.14709, "trades": 613, "taker_buy_base": 53536.8, "taker_buy_quote": 14693.39211 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.2754, "high": 0.2755, "low": 0.2722, "close": 0.2743, "volume": 196685.6, "close_time": 1769828399999, "quote_volume": 53896.28521, "trades": 829, "taker_buy_base": 84822.6, "taker_buy_quote": 23230.64645 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.2742, "high": 0.2744, "low": 0.2715, "close": 0.2721, "volume": 161013.4, "close_time": 1769831999999, "quote_volume": 43954.44671, "trades": 705, "taker_buy_base": 77389.3, "taker_buy_quote": 21121.6478 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.2719, "high": 0.2726, "low": 0.2712, "close": 0.2716, "volume": 90476.0, "close_time": 1769835599999, "quote_volume": 24627.75476, "trades": 378, "taker_buy_base": 46973.8, "taker_buy_quote": 12785.04994 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.2716, "high": 0.2738, "low": 0.2714, "close": 0.2737, "volume": 57527.3, "close_time": 1769839199999, "quote_volume": 15685.72722, "trades": 341, "taker_buy_base": 32337.4, "taker_buy_quote": 8820.58797 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.2735, "high": 0.2737, "low": 0.2679, "close": 0.271, "volume": 562149.4, "close_time": 1769842799999, "quote_volume": 152344.5226, "trades": 1690, "taker_buy_base": 343532.8, "taker_buy_quote": 93126.42914 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.2713, "high": 0.2713, "low": 0.2672, "close": 0.2681, "volume": 176482.9, "close_time": 1769846399999, "quote_volume": 47534.25051, "trades": 684, "taker_buy_base": 69087.9, "taker_buy_quote": 18612.75997 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.2681, "high": 0.2685, "low": 0.264, "close": 0.2657, "volume": 362972.4, "close_time": 1769849999999, "quote_volume": 96472.5649, "trades": 1292, "taker_buy_base": 120982.5, "taker_buy_quote": 32138.79724 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.2655, "high": 0.2668, "low": 0.2632, "close": 0.264, "volume": 196089.1, "close_time": 1769853599999, "quote_volume": 51895.22858, "trades": 786, "taker_buy_base": 76010.2, "taker_buy_quote": 20079.58481 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.2641, "high": 0.2673, "low": 0.2634, "close": 0.2654, "volume": 118897.6, "close_time": 1769857199999, "quote_volume": 31508.11004, "trades": 532, "taker_buy_base": 68282.2, "taker_buy_quote": 18105.32268 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.2653, "high": 0.2656, "low": 0.2626, "close": 0.2638, "volume": 237506.8, "close_time": 1769860799999, "quote_volume": 62671.90195, "trades": 772, "taker_buy_base": 131526.1, "taker_buy_quote": 34721.65085 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.2638, "high": 0.2641, "low": 0.2619, "close": 0.2625, "volume": 254236.7, "close_time": 1769864399999, "quote_volume": 66903.45639, "trades": 822, "taker_buy_base": 149366.1, "taker_buy_quote": 39332.38312 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.2628, "high": 0.2628, "low": 0.2591, "close": 0.2595, "volume": 286646.1, "close_time": 1769867999999, "quote_volume": 74586.67687, "trades": 603, "taker_buy_base": 72231.9, "taker_buy_quote": 18808.26897 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.2595, "high": 0.2602, "low": 0.2448, "close": 0.251, "volume": 1453204.3, "close_time": 1769871599999, "quote_volume": 366011.17814, "trades": 4371, "taker_buy_base": 541471.8, "taker_buy_quote": 136086.2815 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.251, "high": 0.2539, "low": 0.2471, "close": 0.2471, "volume": 350186.1, "close_time": 1769875199999, "quote_volume": 87745.79826, "trades": 1357, "taker_buy_base": 154071.2, "taker_buy_quote": 38586.58665 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.2473, "high": 0.2537, "low": 0.2456, "close": 0.2483, "volume": 719903.4, "close_time": 1769878799999, "quote_volume": 179408.75544, "trades": 2684, "taker_buy_base": 375053.7, "taker_buy_quote": 93418.16348 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.2484, "high": 0.2486, "low": 0.235, "close": 0.2382, "volume": 1319191.8, "close_time": 1769882399999, "quote_volume": 315944.07412, "trades": 4297, "taker_buy_base": 563354.6, "taker_buy_quote": 134955.60602 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.2384, "high": 0.2442, "low": 0.226, "close": 0.242, "volume": 1548556.5, "close_time": 1769885999999, "quote_volume": 363774.79374, "trades": 4632, "taker_buy_base": 715303.4, "taker_buy_quote": 168016.68394 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.2422, "high": 0.2453, "low": 0.2378, "close": 0.239, "volume": 380492.3, "close_time": 1769889599999, "quote_volume": 91890.43064, "trades": 1572, "taker_buy_base": 186434.7, "taker_buy_quote": 45000.05583 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.2391, "high": 0.2402, "low": 0.236, "close": 0.2391, "volume": 129790.6, "close_time": 1769893199999, "quote_volume": 30873.14068, "trades": 699, "taker_buy_base": 75434.8, "taker_buy_quote": 17941.55999 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.2396, "high": 0.2441, "low": 0.238, "close": 0.2439, "volume": 143229.0, "close_time": 1769896799999, "quote_volume": 34521.57093, "trades": 822, "taker_buy_base": 89997.6, "taker_buy_quote": 21733.51525 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.244, "high": 0.2448, "low": 0.2399, "close": 0.2404, "volume": 250136.7, "close_time": 1769900399999, "quote_volume": 60564.56437, "trades": 998, "taker_buy_base": 178449.4, "taker_buy_quote": 43194.17922 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.2403, "high": 0.2483, "low": 0.24, "close": 0.2482, "volume": 198722.5, "close_time": 1769903999999, "quote_volume": 48581.67485, "trades": 1136, "taker_buy_base": 101296.3, "taker_buy_quote": 24768.19788 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.2482, "high": 0.2501, "low": 0.246, "close": 0.2487, "volume": 396163.8, "close_time": 1769907599999, "quote_volume": 98488.159, "trades": 1645, "taker_buy_base": 220045.8, "taker_buy_quote": 54719.32073 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.2488, "high": 0.2491, "low": 0.2453, "close": 0.2456, "volume": 304220.2, "close_time": 1769911199999, "quote_volume": 75216.41037, "trades": 1077, "taker_buy_base": 87802.4, "taker_buy_quote": 21712.21203 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.2457, "high": 0.2475, "low": 0.2435, "close": 0.2466, "volume": 160675.8, "close_time": 1769914799999, "quote_volume": 39357.2801, "trades": 705, "taker_buy_base": 78578.9, "taker_buy_quote": 19246.63257 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.2466, "high": 0.2505, "low": 0.2459, "close": 0.2504, "volume": 391419.9, "close_time": 1769918399999, "quote_volume": 97153.4455, "trades": 1159, "taker_buy_base": 153110.2, "taker_buy_quote": 38053.87805 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.2503, "high": 0.2574, "low": 0.2501, "close": 0.2537, "volume": 543543.9, "close_time": 1769921999999, "quote_volume": 138388.42611, "trades": 2393, "taker_buy_base": 290431.6, "taker_buy_quote": 73945.6754 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.2538, "high": 0.2563, "low": 0.251, "close": 0.2559, "volume": 371898.5, "close_time": 1769925599999, "quote_volume": 94303.98335, "trades": 1002, "taker_buy_base": 184028.0, "taker_buy_quote": 46716.54334 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.2558, "high": 0.2576, "low": 0.2538, "close": 0.2545, "volume": 241126.2, "close_time": 1769929199999, "quote_volume": 61627.39602, "trades": 879, "taker_buy_base": 152352.3, "taker_buy_quote": 38923.45279 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.2547, "high": 0.2598, "low": 0.2547, "close": 0.2554, "volume": 339623.5, "close_time": 1769932799999, "quote_volume": 87372.08932, "trades": 1254, "taker_buy_base": 176610.3, "taker_buy_quote": 45438.62415 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.2553, "high": 0.2582, "low": 0.255, "close": 0.2567, "volume": 117438.9, "close_time": 1769936399999, "quote_volume": 30124.77432, "trades": 514, "taker_buy_base": 59106.5, "taker_buy_quote": 15162.6453 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.2567, "high": 0.2572, "low": 0.2525, "close": 0.2543, "volume": 322176.7, "close_time": 1769939999999, "quote_volume": 82192.00921, "trades": 911, "taker_buy_base": 157438.9, "taker_buy_quote": 40127.85024 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.2544, "high": 0.2547, "low": 0.2473, "close": 0.2481, "volume": 424063.9, "close_time": 1769943599999, "quote_volume": 106034.01931, "trades": 1524, "taker_buy_base": 128182.4, "taker_buy_quote": 32096.49352 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.2481, "high": 0.2501, "low": 0.2478, "close": 0.2493, "volume": 235988.0, "close_time": 1769947199999, "quote_volume": 58779.27937, "trades": 714, "taker_buy_base": 94025.6, "taker_buy_quote": 23417.71602 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.2494, "high": 0.2495, "low": 0.2469, "close": 0.2482, "volume": 257005.5, "close_time": 1769950799999, "quote_volume": 63672.53249, "trades": 753, "taker_buy_base": 91368.5, "taker_buy_quote": 22641.31556 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.2483, "high": 0.2498, "low": 0.2447, "close": 0.2451, "volume": 251724.7, "close_time": 1769954399999, "quote_volume": 62119.1009, "trades": 936, "taker_buy_base": 134544.3, "taker_buy_quote": 33173.26026 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.2452, "high": 0.2473, "low": 0.2424, "close": 0.2447, "volume": 331469.3, "close_time": 1769957999999, "quote_volume": 81041.16954, "trades": 1364, "taker_buy_base": 166262.9, "taker_buy_quote": 40660.5057 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.2446, "high": 0.2446, "low": 0.2366, "close": 0.2394, "volume": 525906.3, "close_time": 1769961599999, "quote_volume": 125843.43225, "trades": 1758, "taker_buy_base": 186247.2, "taker_buy_quote": 44624.09116 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.2394, "high": 0.2427, "low": 0.2378, "close": 0.2416, "volume": 368808.2, "close_time": 1769965199999, "quote_volume": 88635.03086, "trades": 1595, "taker_buy_base": 206281.6, "taker_buy_quote": 49603.25455 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.2415, "high": 0.2447, "low": 0.2369, "close": 0.2388, "volume": 635958.8, "close_time": 1769968799999, "quote_volume": 153534.94619, "trades": 2156, "taker_buy_base": 259554.9, "taker_buy_quote": 62647.02982 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.2388, "high": 0.2427, "low": 0.2364, "close": 0.2373, "volume": 509342.6, "close_time": 1769972399999, "quote_volume": 121678.24831, "trades": 2251, "taker_buy_base": 224796.9, "taker_buy_quote": 53865.25036 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.2372, "high": 0.2381, "low": 0.2351, "close": 0.2362, "volume": 348431.9, "close_time": 1769975999999, "quote_volume": 82384.47002, "trades": 1342, "taker_buy_base": 157858.3, "taker_buy_quote": 37341.72664 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.2362, "high": 0.2388, "low": 0.234, "close": 0.2366, "volume": 139960.4, "close_time": 1769979599999, "quote_volume": 33090.19489, "trades": 668, "taker_buy_base": 81916.7, "taker_buy_quote": 19352.13599 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.2363, "high": 0.2371, "low": 0.2346, "close": 0.2354, "volume": 100669.9, "close_time": 1769983199999, "quote_volume": 23724.3188, "trades": 671, "taker_buy_base": 63049.9, "taker_buy_quote": 14861.77367 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.2355, "high": 0.2401, "low": 0.2352, "close": 0.2382, "volume": 207687.5, "close_time": 1769986799999, "quote_volume": 49393.37388, "trades": 823, "taker_buy_base": 112043.1, "taker_buy_quote": 26627.77486 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.2381, "high": 0.2403, "low": 0.2317, "close": 0.2353, "volume": 429978.5, "close_time": 1769990399999, "quote_volume": 101240.2846, "trades": 2044, "taker_buy_base": 176533.3, "taker_buy_quote": 41592.0549 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.2356, "high": 0.2424, "low": 0.2342, "close": 0.2423, "volume": 484975.3, "close_time": 1769993999999, "quote_volume": 116505.70483, "trades": 2227, "taker_buy_base": 314529.5, "taker_buy_quote": 75641.64252 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.2424, "high": 0.2495, "low": 0.2395, "close": 0.2419, "volume": 855388.0, "close_time": 1769997599999, "quote_volume": 210203.11654, "trades": 3093, "taker_buy_base": 439740.0, "taker_buy_quote": 108172.44289 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.2417, "high": 0.2417, "low": 0.2375, "close": 0.2379, "volume": 233175.7, "close_time": 1770001199999, "quote_volume": 55923.81257, "trades": 982, "taker_buy_base": 96101.3, "taker_buy_quote": 23035.01567 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.2377, "high": 0.2404, "low": 0.2306, "close": 0.2402, "volume": 626254.0, "close_time": 1770004799999, "quote_volume": 146787.19605, "trades": 2760, "taker_buy_base": 371824.5, "taker_buy_quote": 87266.29208 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.2401, "high": 0.2425, "low": 0.2354, "close": 0.2383, "volume": 390957.3, "close_time": 1770008399999, "quote_volume": 93740.84608, "trades": 1512, "taker_buy_base": 208972.0, "taker_buy_quote": 50031.55829 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.2385, "high": 0.2389, "low": 0.233, "close": 0.235, "volume": 546427.0, "close_time": 1770011999999, "quote_volume": 128594.27634, "trades": 2620, "taker_buy_base": 338192.3, "taker_buy_quote": 79641.92021 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.2351, "high": 0.2427, "low": 0.2328, "close": 0.241, "volume": 677770.7, "close_time": 1770015599999, "quote_volume": 161176.6596, "trades": 3196, "taker_buy_base": 384900.1, "taker_buy_quote": 91556.29183 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.2407, "high": 0.2426, "low": 0.2391, "close": 0.2402, "volume": 303207.2, "close_time": 1770019199999, "quote_volume": 73124.76569, "trades": 1701, "taker_buy_base": 182461.8, "taker_buy_quote": 44006.00789 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.2402, "high": 0.2453, "low": 0.24, "close": 0.2422, "volume": 431862.1, "close_time": 1770022799999, "quote_volume": 104848.91036, "trades": 2062, "taker_buy_base": 282127.0, "taker_buy_quote": 68510.38906 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.242, "high": 0.2459, "low": 0.2406, "close": 0.245, "volume": 348112.5, "close_time": 1770026399999, "quote_volume": 84737.9012, "trades": 1688, "taker_buy_base": 176484.8, "taker_buy_quote": 42953.29311 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.2449, "high": 0.2457, "low": 0.2431, "close": 0.2446, "volume": 151841.0, "close_time": 1770029999999, "quote_volume": 37113.0269, "trades": 780, "taker_buy_base": 82499.8, "taker_buy_quote": 20160.00662 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.2445, "high": 0.2466, "low": 0.2444, "close": 0.2452, "volume": 193328.2, "close_time": 1770033599999, "quote_volume": 47454.80079, "trades": 1013, "taker_buy_base": 109560.0, "taker_buy_quote": 26898.09628 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.2452, "high": 0.2457, "low": 0.2425, "close": 0.2426, "volume": 149270.0, "close_time": 1770037199999, "quote_volume": 36401.68971, "trades": 669, "taker_buy_base": 62217.9, "taker_buy_quote": 15177.73344 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.2426, "high": 0.2444, "low": 0.2412, "close": 0.2436, "volume": 241611.4, "close_time": 1770040799999, "quote_volume": 58593.1587, "trades": 872, "taker_buy_base": 104682.6, "taker_buy_quote": 25413.86819 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.2436, "high": 0.2462, "low": 0.2418, "close": 0.2424, "volume": 284280.4, "close_time": 1770044399999, "quote_volume": 69261.53743, "trades": 1225, "taker_buy_base": 123774.9, "taker_buy_quote": 30190.79035 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.2425, "high": 0.2458, "low": 0.2418, "close": 0.2447, "volume": 306519.0, "close_time": 1770047999999, "quote_volume": 74672.09866, "trades": 1102, "taker_buy_base": 102097.3, "taker_buy_quote": 24917.89653 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.2446, "high": 0.2448, "low": 0.2431, "close": 0.2432, "volume": 246914.8, "close_time": 1770051599999, "quote_volume": 60235.21186, "trades": 963, "taker_buy_base": 142112.9, "taker_buy_quote": 34667.03207 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.2433, "high": 0.2452, "low": 0.2417, "close": 0.2428, "volume": 147220.8, "close_time": 1770055199999, "quote_volume": 35830.23963, "trades": 702, "taker_buy_base": 85449.1, "taker_buy_quote": 20806.80089 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.243, "high": 0.2434, "low": 0.2413, "close": 0.2429, "volume": 117887.9, "close_time": 1770058799999, "quote_volume": 28617.14443, "trades": 411, "taker_buy_base": 59843.6, "taker_buy_quote": 14531.8348 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.2428, "high": 0.245, "low": 0.2427, "close": 0.2435, "volume": 190737.9, "close_time": 1770062399999, "quote_volume": 46505.21619, "trades": 702, "taker_buy_base": 130488.8, "taker_buy_quote": 31822.33669 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.2435, "high": 0.2446, "low": 0.2414, "close": 0.242, "volume": 104730.9, "close_time": 1770065999999, "quote_volume": 25436.12866, "trades": 471, "taker_buy_base": 36625.1, "taker_buy_quote": 8906.36636 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.2422, "high": 0.2434, "low": 0.2416, "close": 0.2418, "volume": 93317.6, "close_time": 1770069599999, "quote_volume": 22633.92882, "trades": 333, "taker_buy_base": 24881.2, "taker_buy_quote": 6040.11161 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.2419, "high": 0.2432, "low": 0.2417, "close": 0.2429, "volume": 32406.1, "close_time": 1770073199999, "quote_volume": 7852.931, "trades": 144, "taker_buy_base": 21200.7, "taker_buy_quote": 5137.03074 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.2431, "high": 0.2438, "low": 0.2417, "close": 0.2424, "volume": 71216.9, "close_time": 1770076799999, "quote_volume": 17284.12728, "trades": 369, "taker_buy_base": 41048.8, "taker_buy_quote": 9965.23357 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.2424, "high": 0.2429, "low": 0.2383, "close": 0.2426, "volume": 176740.4, "close_time": 1770080399999, "quote_volume": 42485.51387, "trades": 735, "taker_buy_base": 85979.7, "taker_buy_quote": 20691.70431 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.2426, "high": 0.2433, "low": 0.2388, "close": 0.2397, "volume": 220626.8, "close_time": 1770083999999, "quote_volume": 53058.47236, "trades": 628, "taker_buy_base": 56236.5, "taker_buy_quote": 13512.48424 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.2397, "high": 0.2397, "low": 0.2356, "close": 0.236, "volume": 187810.3, "close_time": 1770087599999, "quote_volume": 44444.1473, "trades": 509, "taker_buy_base": 43177.3, "taker_buy_quote": 10231.69418 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.2359, "high": 0.239, "low": 0.2347, "close": 0.2387, "volume": 134407.8, "close_time": 1770091199999, "quote_volume": 31820.46109, "trades": 579, "taker_buy_base": 58999.9, "taker_buy_quote": 13969.31568 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.2385, "high": 0.2441, "low": 0.2372, "close": 0.2418, "volume": 416006.7, "close_time": 1770094799999, "quote_volume": 99896.72187, "trades": 1058, "taker_buy_base": 290690.4, "taker_buy_quote": 69776.43407 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.2418, "high": 0.2423, "low": 0.2389, "close": 0.2389, "volume": 310960.2, "close_time": 1770098399999, "quote_volume": 74830.08972, "trades": 1084, "taker_buy_base": 181866.4, "taker_buy_quote": 43757.32056 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.2391, "high": 0.2412, "low": 0.2375, "close": 0.2398, "volume": 297428.3, "close_time": 1770101999999, "quote_volume": 71185.59187, "trades": 722, "taker_buy_base": 197527.9, "taker_buy_quote": 47330.65503 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.2398, "high": 0.2411, "low": 0.2383, "close": 0.2391, "volume": 399397.4, "close_time": 1770105599999, "quote_volume": 95675.62965, "trades": 1093, "taker_buy_base": 203886.5, "taker_buy_quote": 48897.11475 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.2392, "high": 0.2397, "low": 0.2369, "close": 0.2372, "volume": 413082.2, "close_time": 1770109199999, "quote_volume": 98510.99074, "trades": 752, "taker_buy_base": 276551.9, "taker_buy_quote": 65928.84238 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.237, "high": 0.2379, "low": 0.234, "close": 0.2355, "volume": 392607.0, "close_time": 1770112799999, "quote_volume": 92489.12203, "trades": 1358, "taker_buy_base": 220372.7, "taker_buy_quote": 51925.55274 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.2353, "high": 0.2356, "low": 0.2341, "close": 0.2345, "volume": 131604.2, "close_time": 1770116399999, "quote_volume": 30907.45164, "trades": 503, "taker_buy_base": 64450.9, "taker_buy_quote": 15139.96957 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.2345, "high": 0.2369, "low": 0.2343, "close": 0.2356, "volume": 227328.6, "close_time": 1770119999999, "quote_volume": 53578.93544, "trades": 774, "taker_buy_base": 107706.5, "taker_buy_quote": 25411.28759 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.2356, "high": 0.2394, "low": 0.2354, "close": 0.2389, "volume": 204373.2, "close_time": 1770123599999, "quote_volume": 48520.80439, "trades": 685, "taker_buy_base": 119339.2, "taker_buy_quote": 28326.21349 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.2388, "high": 0.2388, "low": 0.2359, "close": 0.2377, "volume": 183784.6, "close_time": 1770127199999, "quote_volume": 43576.61319, "trades": 776, "taker_buy_base": 101301.8, "taker_buy_quote": 24021.58323 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.2377, "high": 0.2377, "low": 0.2308, "close": 0.2312, "volume": 482072.6, "close_time": 1770130799999, "quote_volume": 113044.36668, "trades": 1463, "taker_buy_base": 176030.0, "taker_buy_quote": 41329.46909 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.2309, "high": 0.2363, "low": 0.2302, "close": 0.2363, "volume": 376180.5, "close_time": 1770134399999, "quote_volume": 87998.16547, "trades": 1606, "taker_buy_base": 198455.5, "taker_buy_quote": 46397.26179 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.2364, "high": 0.2364, "low": 0.2301, "close": 0.2306, "volume": 212219.8, "close_time": 1770137999999, "quote_volume": 49223.69835, "trades": 1005, "taker_buy_base": 96691.1, "taker_buy_quote": 22421.44019 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.2307, "high": 0.2314, "low": 0.226, "close": 0.2261, "volume": 282769.0, "close_time": 1770141599999, "quote_volume": 64686.36818, "trades": 1149, "taker_buy_base": 124369.3, "taker_buy_quote": 28471.09088 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.2262, "high": 0.2273, "low": 0.2214, "close": 0.222, "volume": 760580.7, "close_time": 1770145199999, "quote_volume": 170299.71391, "trades": 2207, "taker_buy_base": 342008.6, "taker_buy_quote": 76620.67555 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.2219, "high": 0.2354, "low": 0.2218, "close": 0.2334, "volume": 450728.0, "close_time": 1770148799999, "quote_volume": 103799.63194, "trades": 2323, "taker_buy_base": 209632.6, "taker_buy_quote": 48221.18409 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.2333, "high": 0.2403, "low": 0.2297, "close": 0.239, "volume": 632280.8, "close_time": 1770152399999, "quote_volume": 149872.43101, "trades": 2729, "taker_buy_base": 309183.2, "taker_buy_quote": 73321.98465 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.2392, "high": 0.2415, "low": 0.2349, "close": 0.2357, "volume": 153078.2, "close_time": 1770155999999, "quote_volume": 36536.06753, "trades": 818, "taker_buy_base": 78542.9, "taker_buy_quote": 18754.9887 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.2359, "high": 0.2359, "low": 0.232, "close": 0.2326, "volume": 73366.1, "close_time": 1770159599999, "quote_volume": 17149.26606, "trades": 425, "taker_buy_base": 23648.5, "taker_buy_quote": 5532.43509 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.2323, "high": 0.2327, "low": 0.2286, "close": 0.2302, "volume": 181273.9, "close_time": 1770163199999, "quote_volume": 41732.67298, "trades": 613, "taker_buy_base": 51313.4, "taker_buy_quote": 11835.54433 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.2303, "high": 0.2341, "low": 0.2293, "close": 0.2322, "volume": 183793.3, "close_time": 1770166799999, "quote_volume": 42644.62079, "trades": 909, "taker_buy_base": 114441.5, "taker_buy_quote": 26584.9254 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.2324, "high": 0.2358, "low": 0.2324, "close": 0.2329, "volume": 210627.2, "close_time": 1770170399999, "quote_volume": 49239.67159, "trades": 555, "taker_buy_base": 43163.5, "taker_buy_quote": 10114.53222 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.2327, "high": 0.2327, "low": 0.2302, "close": 0.231, "volume": 118824.0, "close_time": 1770173999999, "quote_volume": 27495.32737, "trades": 385, "taker_buy_base": 65994.4, "taker_buy_quote": 15276.39109 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.2306, "high": 0.2345, "low": 0.2304, "close": 0.2338, "volume": 358932.1, "close_time": 1770177599999, "quote_volume": 83598.43313, "trades": 1099, "taker_buy_base": 193597.5, "taker_buy_quote": 45116.36787 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.2336, "high": 0.2345, "low": 0.2317, "close": 0.232, "volume": 76505.6, "close_time": 1770181199999, "quote_volume": 17853.93347, "trades": 342, "taker_buy_base": 33636.7, "taker_buy_quote": 7843.85482 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.2321, "high": 0.2323, "low": 0.2292, "close": 0.2307, "volume": 104731.1, "close_time": 1770184799999, "quote_volume": 24192.25049, "trades": 293, "taker_buy_base": 61765.9, "taker_buy_quote": 14269.72732 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.2307, "high": 0.2328, "low": 0.2301, "close": 0.2321, "volume": 127572.9, "close_time": 1770188399999, "quote_volume": 29553.77653, "trades": 371, "taker_buy_base": 39694.5, "taker_buy_quote": 9183.9601 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.232, "high": 0.2327, "low": 0.2306, "close": 0.2314, "volume": 322530.3, "close_time": 1770191999999, "quote_volume": 74662.42543, "trades": 748, "taker_buy_base": 103748.9, "taker_buy_quote": 24055.5518 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.2313, "high": 0.2331, "low": 0.229, "close": 0.2308, "volume": 228641.0, "close_time": 1770195599999, "quote_volume": 52709.2258, "trades": 752, "taker_buy_base": 148955.0, "taker_buy_quote": 34333.49141 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.2309, "high": 0.2316, "low": 0.2295, "close": 0.231, "volume": 504394.2, "close_time": 1770199199999, "quote_volume": 116474.96112, "trades": 824, "taker_buy_base": 135867.1, "taker_buy_quote": 31322.84427 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.2309, "high": 0.2328, "low": 0.2305, "close": 0.2324, "volume": 207491.9, "close_time": 1770202799999, "quote_volume": 48007.30108, "trades": 522, "taker_buy_base": 106510.7, "taker_buy_quote": 24648.33461 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.2323, "high": 0.2341, "low": 0.2306, "close": 0.2317, "volume": 888887.6, "close_time": 1770206399999, "quote_volume": 206154.9294, "trades": 2146, "taker_buy_base": 209831.9, "taker_buy_quote": 48696.94326 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.2317, "high": 0.235, "low": 0.2299, "close": 0.2326, "volume": 172532.0, "close_time": 1770209999999, "quote_volume": 40065.6395, "trades": 709, "taker_buy_base": 69971.4, "taker_buy_quote": 16244.48696 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.2326, "high": 0.2328, "low": 0.2279, "close": 0.2282, "volume": 163080.0, "close_time": 1770213599999, "quote_volume": 37497.66683, "trades": 717, "taker_buy_base": 52173.4, "taker_buy_quote": 12010.59497 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.2282, "high": 0.2306, "low": 0.2263, "close": 0.2264, "volume": 374792.1, "close_time": 1770217199999, "quote_volume": 85888.5586, "trades": 1368, "taker_buy_base": 148029.2, "taker_buy_quote": 33900.79909 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.2263, "high": 0.2292, "low": 0.2228, "close": 0.2257, "volume": 397189.4, "close_time": 1770220799999, "quote_volume": 89803.3921, "trades": 1776, "taker_buy_base": 162148.4, "taker_buy_quote": 36630.58291 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.2256, "high": 0.2268, "low": 0.2219, "close": 0.2243, "volume": 415149.4, "close_time": 1770224399999, "quote_volume": 93045.80777, "trades": 1577, "taker_buy_base": 217428.8, "taker_buy_quote": 48700.45827 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.2241, "high": 0.2249, "low": 0.2205, "close": 0.2243, "volume": 267097.0, "close_time": 1770227999999, "quote_volume": 59356.16873, "trades": 1108, "taker_buy_base": 126146.5, "taker_buy_quote": 28020.41117 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.2245, "high": 0.229, "low": 0.2216, "close": 0.2263, "volume": 389238.8, "close_time": 1770231599999, "quote_volume": 87612.63125, "trades": 1628, "taker_buy_base": 188980.4, "taker_buy_quote": 42537.81441 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.2265, "high": 0.2294, "low": 0.2239, "close": 0.2287, "volume": 740187.2, "close_time": 1770235199999, "quote_volume": 167292.47221, "trades": 1512, "taker_buy_base": 423387.0, "taker_buy_quote": 95668.71285 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.2288, "high": 0.2293, "low": 0.2259, "close": 0.2266, "volume": 107732.2, "close_time": 1770238799999, "quote_volume": 24488.20039, "trades": 452, "taker_buy_base": 54850.6, "taker_buy_quote": 12460.10394 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.2265, "high": 0.2271, "low": 0.2232, "close": 0.2252, "volume": 144262.3, "close_time": 1770242399999, "quote_volume": 32513.89032, "trades": 488, "taker_buy_base": 62789.1, "taker_buy_quote": 14137.34387 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.2252, "high": 0.2276, "low": 0.221, "close": 0.2227, "volume": 258287.0, "close_time": 1770245999999, "quote_volume": 57880.62247, "trades": 945, "taker_buy_base": 121388.3, "taker_buy_quote": 27222.73868 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.2227, "high": 0.2268, "low": 0.2224, "close": 0.2245, "volume": 152543.9, "close_time": 1770249599999, "quote_volume": 34300.92528, "trades": 646, "taker_buy_base": 82469.1, "taker_buy_quote": 18527.48747 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.2247, "high": 0.225, "low": 0.2232, "close": 0.2238, "volume": 321458.5, "close_time": 1770253199999, "quote_volume": 71854.96331, "trades": 496, "taker_buy_base": 102868.1, "taker_buy_quote": 23007.08111 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.2238, "high": 0.2304, "low": 0.2236, "close": 0.2288, "volume": 485903.9, "close_time": 1770256799999, "quote_volume": 110315.6975, "trades": 2282, "taker_buy_base": 253666.6, "taker_buy_quote": 57684.81753 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.2289, "high": 0.2299, "low": 0.2232, "close": 0.2233, "volume": 471067.1, "close_time": 1770260399999, "quote_volume": 106242.99648, "trades": 2091, "taker_buy_base": 200267.4, "taker_buy_quote": 45242.34409 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.2234, "high": 0.2248, "low": 0.2208, "close": 0.2226, "volume": 314111.2, "close_time": 1770263999999, "quote_volume": 69943.09595, "trades": 1072, "taker_buy_base": 159844.9, "taker_buy_quote": 35590.33558 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.2227, "high": 0.2232, "low": 0.2195, "close": 0.2212, "volume": 385661.3, "close_time": 1770267599999, "quote_volume": 85413.65636, "trades": 1239, "taker_buy_base": 168474.9, "taker_buy_quote": 37292.94068 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.2213, "high": 0.2228, "low": 0.2177, "close": 0.2202, "volume": 341029.9, "close_time": 1770271199999, "quote_volume": 74930.64774, "trades": 999, "taker_buy_base": 160513.5, "taker_buy_quote": 35240.51786 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.2203, "high": 0.2207, "low": 0.2165, "close": 0.2173, "volume": 217987.8, "close_time": 1770274799999, "quote_volume": 47570.58378, "trades": 885, "taker_buy_base": 76362.9, "taker_buy_quote": 16669.97573 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.217, "high": 0.22, "low": 0.2166, "close": 0.217, "volume": 137341.1, "close_time": 1770278399999, "quote_volume": 29936.24664, "trades": 721, "taker_buy_base": 76048.5, "taker_buy_quote": 16582.5052 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.2171, "high": 0.2212, "low": 0.2171, "close": 0.2196, "volume": 235670.6, "close_time": 1770281999999, "quote_volume": 51801.59984, "trades": 1196, "taker_buy_base": 185359.7, "taker_buy_quote": 40742.39158 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.2196, "high": 0.223, "low": 0.2196, "close": 0.2214, "volume": 290287.9, "close_time": 1770285599999, "quote_volume": 64226.92044, "trades": 1280, "taker_buy_base": 173733.7, "taker_buy_quote": 38452.46642 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.2215, "high": 0.2216, "low": 0.2151, "close": 0.2158, "volume": 170191.8, "close_time": 1770289199999, "quote_volume": 37211.60053, "trades": 628, "taker_buy_base": 93954.7, "taker_buy_quote": 20560.00974 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.2158, "high": 0.2174, "low": 0.2119, "close": 0.2144, "volume": 385200.8, "close_time": 1770292799999, "quote_volume": 82562.92769, "trades": 1374, "taker_buy_base": 176893.7, "taker_buy_quote": 37942.67749 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.2142, "high": 0.2156, "low": 0.2116, "close": 0.2133, "volume": 513333.9, "close_time": 1770296399999, "quote_volume": 109663.25192, "trades": 1320, "taker_buy_base": 280851.8, "taker_buy_quote": 60095.49932 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.2133, "high": 0.2154, "low": 0.2099, "close": 0.2105, "volume": 393357.8, "close_time": 1770299999999, "quote_volume": 83395.22743, "trades": 1059, "taker_buy_base": 178852.0, "taker_buy_quote": 37871.87672 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.2107, "high": 0.2144, "low": 0.2084, "close": 0.2091, "volume": 666111.7, "close_time": 1770303599999, "quote_volume": 140979.41678, "trades": 1918, "taker_buy_base": 314265.1, "taker_buy_quote": 66505.7297 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.2089, "high": 0.2098, "low": 0.1962, "close": 0.203, "volume": 1692234.4, "close_time": 1770307199999, "quote_volume": 342717.5813, "trades": 5458, "taker_buy_base": 708860.4, "taker_buy_quote": 143365.29025 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.2031, "high": 0.2066, "low": 0.2003, "close": 0.2026, "volume": 898220.9, "close_time": 1770310799999, "quote_volume": 183228.82199, "trades": 2516, "taker_buy_base": 426436.7, "taker_buy_quote": 87037.81356 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.2027, "high": 0.2036, "low": 0.195, "close": 0.1963, "volume": 640022.2, "close_time": 1770314399999, "quote_volume": 127110.97235, "trades": 2420, "taker_buy_base": 277215.9, "taker_buy_quote": 54980.69216 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.1965, "high": 0.198, "low": 0.1931, "close": 0.197, "volume": 531720.5, "close_time": 1770317999999, "quote_volume": 103892.28355, "trades": 2189, "taker_buy_base": 254446.0, "taker_buy_quote": 49687.44855 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.197, "high": 0.1974, "low": 0.1925, "close": 0.193, "volume": 182109.1, "close_time": 1770321599999, "quote_volume": 35431.87464, "trades": 827, "taker_buy_base": 87341.9, "taker_buy_quote": 16984.2059 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.1932, "high": 0.1945, "low": 0.1834, "close": 0.189, "volume": 1436410.5, "close_time": 1770325199999, "quote_volume": 270408.97985, "trades": 4804, "taker_buy_base": 686967.4, "taker_buy_quote": 129534.4237 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.1888, "high": 0.1936, "low": 0.1864, "close": 0.1882, "volume": 634761.3, "close_time": 1770328799999, "quote_volume": 120469.00192, "trades": 2381, "taker_buy_base": 332422.9, "taker_buy_quote": 63090.61517 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.1881, "high": 0.1924, "low": 0.1857, "close": 0.1905, "volume": 347955.9, "close_time": 1770332399999, "quote_volume": 65547.98287, "trades": 1333, "taker_buy_base": 151333.3, "taker_buy_quote": 28520.94298 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.1901, "high": 0.195, "low": 0.1879, "close": 0.1882, "volume": 469502.4, "close_time": 1770335999999, "quote_volume": 90027.00934, "trades": 1370, "taker_buy_base": 203167.3, "taker_buy_quote": 38964.20099 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.1884, "high": 0.1934, "low": 0.1706, "close": 0.1898, "volume": 3912947.0, "close_time": 1770339599999, "quote_volume": 706526.94733, "trades": 10207, "taker_buy_base": 1771798.1, "taker_buy_quote": 319951.44284 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.1901, "high": 0.1943, "low": 0.188, "close": 0.1937, "volume": 610695.5, "close_time": 1770343199999, "quote_volume": 116471.99133, "trades": 2433, "taker_buy_base": 242953.5, "taker_buy_quote": 46451.14237 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.1937, "high": 0.1952, "low": 0.1879, "close": 0.1885, "volume": 812864.9, "close_time": 1770346799999, "quote_volume": 155437.1251, "trades": 2223, "taker_buy_base": 479476.5, "taker_buy_quote": 91788.68818 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.1886, "high": 0.1902, "low": 0.1865, "close": 0.189, "volume": 595183.5, "close_time": 1770350399999, "quote_volume": 112044.46304, "trades": 1766, "taker_buy_base": 294240.4, "taker_buy_quote": 55463.82811 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.1891, "high": 0.1917, "low": 0.1881, "close": 0.1915, "volume": 180254.6, "close_time": 1770353999999, "quote_volume": 34308.25151, "trades": 776, "taker_buy_base": 97399.2, "taker_buy_quote": 18551.3316 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.1914, "high": 0.1948, "low": 0.1912, "close": 0.1939, "volume": 129305.8, "close_time": 1770357599999, "quote_volume": 24964.86244, "trades": 618, "taker_buy_base": 57872.7, "taker_buy_quote": 11153.69346 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.194, "high": 0.1953, "low": 0.1903, "close": 0.191, "volume": 399604.2, "close_time": 1770361199999, "quote_volume": 76953.70803, "trades": 1201, "taker_buy_base": 187044.9, "taker_buy_quote": 36022.9951 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.1909, "high": 0.1921, "low": 0.1886, "close": 0.1901, "volume": 205905.5, "close_time": 1770364799999, "quote_volume": 39211.956, "trades": 703, "taker_buy_base": 72687.4, "taker_buy_quote": 13838.34489 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.1902, "high": 0.1914, "low": 0.1864, "close": 0.1877, "volume": 384715.5, "close_time": 1770368399999, "quote_volume": 72627.36336, "trades": 1291, "taker_buy_base": 173033.1, "taker_buy_quote": 32687.40258 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.1877, "high": 0.1919, "low": 0.1871, "close": 0.1899, "volume": 492874.7, "close_time": 1770371999999, "quote_volume": 93385.30157, "trades": 1177, "taker_buy_base": 148879.2, "taker_buy_quote": 28182.87314 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.1898, "high": 0.1923, "low": 0.1889, "close": 0.1911, "volume": 192337.1, "close_time": 1770375599999, "quote_volume": 36635.8727, "trades": 681, "taker_buy_base": 88717.4, "taker_buy_quote": 16924.29712 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.191, "high": 0.1914, "low": 0.1893, "close": 0.1903, "volume": 187986.8, "close_time": 1770379199999, "quote_volume": 35745.94961, "trades": 592, "taker_buy_base": 114398.5, "taker_buy_quote": 21759.60836 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.1902, "high": 0.1927, "low": 0.1899, "close": 0.1926, "volume": 241438.0, "close_time": 1770382799999, "quote_volume": 46204.80176, "trades": 769, "taker_buy_base": 121358.9, "taker_buy_quote": 23245.92867 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.1927, "high": 0.1975, "low": 0.1924, "close": 0.1947, "volume": 312380.6, "close_time": 1770386399999, "quote_volume": 60928.21962, "trades": 1047, "taker_buy_base": 148308.3, "taker_buy_quote": 28940.27011 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.1946, "high": 0.2013, "low": 0.1932, "close": 0.2006, "volume": 535497.8, "close_time": 1770389999999, "quote_volume": 105505.84571, "trades": 1827, "taker_buy_base": 282532.5, "taker_buy_quote": 55592.23712 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.2006, "high": 0.2019, "low": 0.1991, "close": 0.2001, "volume": 470136.2, "close_time": 1770393599999, "quote_volume": 94283.129, "trades": 1804, "taker_buy_base": 291780.0, "taker_buy_quote": 58510.27339 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.1999, "high": 0.2069, "low": 0.1992, "close": 0.2057, "volume": 535179.0, "close_time": 1770397199999, "quote_volume": 108698.32811, "trades": 1372, "taker_buy_base": 274098.2, "taker_buy_quote": 55778.24272 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.2056, "high": 0.2074, "low": 0.204, "close": 0.2053, "volume": 303916.3, "close_time": 1770400799999, "quote_volume": 62440.69977, "trades": 1067, "taker_buy_base": 175072.4, "taker_buy_quote": 35952.79685 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.2053, "high": 0.2054, "low": 0.201, "close": 0.2024, "volume": 339426.9, "close_time": 1770404399999, "quote_volume": 68893.88515, "trades": 1008, "taker_buy_base": 188622.7, "taker_buy_quote": 38281.43038 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.2025, "high": 0.2053, "low": 0.2018, "close": 0.2053, "volume": 228955.6, "close_time": 1770407999999, "quote_volume": 46511.18059, "trades": 772, "taker_buy_base": 142268.0, "taker_buy_quote": 28910.1237 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.205, "high": 0.2065, "low": 0.2031, "close": 0.2043, "volume": 199156.8, "close_time": 1770411599999, "quote_volume": 40691.82253, "trades": 723, "taker_buy_base": 107761.0, "taker_buy_quote": 22011.44027 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.204, "high": 0.205, "low": 0.2031, "close": 0.2041, "volume": 70092.2, "close_time": 1770415199999, "quote_volume": 14298.15561, "trades": 313, "taker_buy_base": 36342.4, "taker_buy_quote": 7412.69016 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.2043, "high": 0.208, "low": 0.2043, "close": 0.2074, "volume": 121416.7, "close_time": 1770418799999, "quote_volume": 25083.51953, "trades": 527, "taker_buy_base": 54102.8, "taker_buy_quote": 11158.89159 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.2076, "high": 0.2088, "low": 0.2056, "close": 0.2062, "volume": 110356.3, "close_time": 1770422399999, "quote_volume": 22832.01012, "trades": 549, "taker_buy_base": 51502.9, "taker_buy_quote": 10655.03019 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.2062, "high": 0.2062, "low": 0.2009, "close": 0.2022, "volume": 293764.2, "close_time": 1770425999999, "quote_volume": 59768.75841, "trades": 1363, "taker_buy_base": 181454.1, "taker_buy_quote": 36921.53672 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.202, "high": 0.2049, "low": 0.2012, "close": 0.2038, "volume": 183899.0, "close_time": 1770429599999, "quote_volume": 37220.49351, "trades": 835, "taker_buy_base": 110237.5, "taker_buy_quote": 22299.75947 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.2037, "high": 0.2102, "low": 0.2034, "close": 0.2099, "volume": 1593560.6, "close_time": 1770433199999, "quote_volume": 331289.30892, "trades": 4406, "taker_buy_base": 1044201.8, "taker_buy_quote": 217194.66079 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.2099, "high": 0.2214, "low": 0.2089, "close": 0.2149, "volume": 4864483.9, "close_time": 1770436799999, "quote_volume": 1052187.84609, "trades": 10988, "taker_buy_base": 2730953.9, "taker_buy_quote": 590853.5008 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.2147, "high": 0.2168, "low": 0.2078, "close": 0.2087, "volume": 1116331.5, "close_time": 1770440399999, "quote_volume": 236911.08808, "trades": 4732, "taker_buy_base": 438574.2, "taker_buy_quote": 93184.19325 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.2087, "high": 0.2093, "low": 0.2035, "close": 0.2045, "volume": 521750.9, "close_time": 1770443999999, "quote_volume": 107597.27441, "trades": 1602, "taker_buy_base": 132853.0, "taker_buy_quote": 27383.03913 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.2046, "high": 0.2059, "low": 0.2004, "close": 0.2004, "volume": 464840.8, "close_time": 1770447599999, "quote_volume": 94834.01799, "trades": 1283, "taker_buy_base": 196289.1, "taker_buy_quote": 40119.34857 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.2004, "high": 0.2011, "low": 0.1953, "close": 0.1964, "volume": 783987.4, "close_time": 1770451199999, "quote_volume": 155144.57156, "trades": 2077, "taker_buy_base": 303525.4, "taker_buy_quote": 60085.60753 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.1963, "high": 0.1992, "low": 0.196, "close": 0.1989, "volume": 290187.3, "close_time": 1770454799999, "quote_volume": 57356.0849, "trades": 892, "taker_buy_base": 120454.9, "taker_buy_quote": 23823.23486 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.199, "high": 0.2002, "low": 0.1977, "close": 0.1977, "volume": 180777.0, "close_time": 1770458399999, "quote_volume": 35971.32497, "trades": 544, "taker_buy_base": 89175.2, "taker_buy_quote": 17752.52809 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.1978, "high": 0.1988, "low": 0.196, "close": 0.197, "volume": 305489.1, "close_time": 1770461999999, "quote_volume": 60243.87295, "trades": 1140, "taker_buy_base": 136669.6, "taker_buy_quote": 26950.24801 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.1969, "high": 0.1971, "low": 0.1956, "close": 0.1969, "volume": 270374.0, "close_time": 1770465599999, "quote_volume": 53106.21866, "trades": 811, "taker_buy_base": 141960.3, "taker_buy_quote": 27884.45137 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.1967, "high": 0.2047, "low": 0.1966, "close": 0.2019, "volume": 385606.7, "close_time": 1770469199999, "quote_volume": 77589.19321, "trades": 1340, "taker_buy_base": 184641.0, "taker_buy_quote": 37120.49108 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.202, "high": 0.203, "low": 0.1993, "close": 0.2005, "volume": 364977.2, "close_time": 1770472799999, "quote_volume": 73515.89212, "trades": 1339, "taker_buy_base": 224727.2, "taker_buy_quote": 45320.38486 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.2006, "high": 0.2008, "low": 0.1981, "close": 0.1988, "volume": 115350.2, "close_time": 1770476399999, "quote_volume": 22993.71977, "trades": 439, "taker_buy_base": 49221.2, "taker_buy_quote": 9816.43466 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.1986, "high": 0.2026, "low": 0.1982, "close": 0.202, "volume": 202947.0, "close_time": 1770479999999, "quote_volume": 40708.61675, "trades": 669, "taker_buy_base": 127732.2, "taker_buy_quote": 25640.47 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.202, "high": 0.2081, "low": 0.2014, "close": 0.2019, "volume": 1993123.8, "close_time": 1770483599999, "quote_volume": 407627.43304, "trades": 6115, "taker_buy_base": 960873.7, "taker_buy_quote": 196608.81412 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.2021, "high": 0.2024, "low": 0.2004, "close": 0.2017, "volume": 122638.3, "close_time": 1770487199999, "quote_volume": 24702.23561, "trades": 385, "taker_buy_base": 38070.8, "taker_buy_quote": 7664.49344 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.2016, "high": 0.205, "low": 0.2016, "close": 0.2029, "volume": 209777.9, "close_time": 1770490799999, "quote_volume": 42642.80973, "trades": 564, "taker_buy_base": 67914.6, "taker_buy_quote": 13806.45878 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.2027, "high": 0.2027, "low": 0.201, "close": 0.2017, "volume": 98298.0, "close_time": 1770494399999, "quote_volume": 19828.35318, "trades": 469, "taker_buy_base": 79049.8, "taker_buy_quote": 15944.18683 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.2018, "high": 0.2038, "low": 0.2013, "close": 0.2034, "volume": 197121.2, "close_time": 1770497999999, "quote_volume": 39894.21085, "trades": 761, "taker_buy_base": 142123.8, "taker_buy_quote": 28760.59463 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.2034, "high": 0.2036, "low": 0.2025, "close": 0.2027, "volume": 141851.9, "close_time": 1770501599999, "quote_volume": 28801.94581, "trades": 494, "taker_buy_base": 87406.4, "taker_buy_quote": 17749.45324 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.2026, "high": 0.203, "low": 0.2009, "close": 0.2014, "volume": 47264.5, "close_time": 1770505199999, "quote_volume": 9538.14065, "trades": 201, "taker_buy_base": 21115.8, "taker_buy_quote": 4265.43831 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.2015, "high": 0.2028, "low": 0.2004, "close": 0.2027, "volume": 212188.5, "close_time": 1770508799999, "quote_volume": 42854.2954, "trades": 516, "taker_buy_base": 86312.0, "taker_buy_quote": 17430.07812 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.2028, "high": 0.2028, "low": 0.1993, "close": 0.2002, "volume": 454095.2, "close_time": 1770512399999, "quote_volume": 91005.59391, "trades": 838, "taker_buy_base": 171287.2, "taker_buy_quote": 34351.3934 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.2002, "high": 0.2018, "low": 0.2, "close": 0.2011, "volume": 115020.4, "close_time": 1770515999999, "quote_volume": 23096.86631, "trades": 273, "taker_buy_base": 61758.1, "taker_buy_quote": 12417.79274 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.2011, "high": 0.2012, "low": 0.1986, "close": 0.199, "volume": 52033.0, "close_time": 1770519599999, "quote_volume": 10412.08642, "trades": 204, "taker_buy_base": 19796.8, "taker_buy_quote": 3957.08125 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.1991, "high": 0.1997, "low": 0.1979, "close": 0.1985, "volume": 188833.4, "close_time": 1770523199999, "quote_volume": 37577.27521, "trades": 429, "taker_buy_base": 138961.3, "taker_buy_quote": 27656.32327 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.1986, "high": 0.1995, "low": 0.1975, "close": 0.1982, "volume": 105890.5, "close_time": 1770526799999, "quote_volume": 21032.23284, "trades": 257, "taker_buy_base": 51313.3, "taker_buy_quote": 10187.92772 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.1982, "high": 0.1994, "low": 0.1976, "close": 0.1986, "volume": 169336.9, "close_time": 1770530399999, "quote_volume": 33604.72597, "trades": 358, "taker_buy_base": 106930.2, "taker_buy_quote": 21217.53258 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.1987, "high": 0.1989, "low": 0.1971, "close": 0.1974, "volume": 67919.3, "close_time": 1770533999999, "quote_volume": 13439.39268, "trades": 220, "taker_buy_base": 31806.6, "taker_buy_quote": 6299.06997 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.1975, "high": 0.1978, "low": 0.1948, "close": 0.1964, "volume": 266294.8, "close_time": 1770537599999, "quote_volume": 52069.19299, "trades": 668, "taker_buy_base": 142306.9, "taker_buy_quote": 27835.24101 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.1965, "high": 0.2001, "low": 0.1961, "close": 0.1989, "volume": 257633.0, "close_time": 1770541199999, "quote_volume": 51027.81511, "trades": 752, "taker_buy_base": 137276.1, "taker_buy_quote": 27162.13365 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.1988, "high": 0.1996, "low": 0.1955, "close": 0.1962, "volume": 164884.6, "close_time": 1770544799999, "quote_volume": 32570.63135, "trades": 405, "taker_buy_base": 85674.0, "taker_buy_quote": 16916.03079 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.1964, "high": 0.1972, "low": 0.1952, "close": 0.1959, "volume": 413750.2, "close_time": 1770548399999, "quote_volume": 81087.34727, "trades": 650, "taker_buy_base": 129595.8, "taker_buy_quote": 25408.99091 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.1958, "high": 0.1995, "low": 0.1958, "close": 0.1989, "volume": 175329.8, "close_time": 1770551999999, "quote_volume": 34780.84677, "trades": 609, "taker_buy_base": 121755.1, "taker_buy_quote": 24158.69692 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.1988, "high": 0.1988, "low": 0.1967, "close": 0.1976, "volume": 86759.9, "close_time": 1770555599999, "quote_volume": 17142.55923, "trades": 317, "taker_buy_base": 45895.8, "taker_buy_quote": 9070.19895 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.1977, "high": 0.198, "low": 0.1961, "close": 0.197, "volume": 190858.1, "close_time": 1770559199999, "quote_volume": 37561.22641, "trades": 553, "taker_buy_base": 69745.7, "taker_buy_quote": 13726.67381 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.1971, "high": 0.1986, "low": 0.1964, "close": 0.1974, "volume": 344229.4, "close_time": 1770562799999, "quote_volume": 68027.69046, "trades": 691, "taker_buy_base": 143647.3, "taker_buy_quote": 28374.85201 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.1975, "high": 0.1977, "low": 0.1945, "close": 0.1949, "volume": 282634.6, "close_time": 1770566399999, "quote_volume": 55284.43222, "trades": 835, "taker_buy_base": 85606.8, "taker_buy_quote": 16761.07684 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.1949, "high": 0.1961, "low": 0.1912, "close": 0.1917, "volume": 252611.5, "close_time": 1770569999999, "quote_volume": 49122.89344, "trades": 640, "taker_buy_base": 115880.0, "taker_buy_quote": 22496.91548 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.1918, "high": 0.1937, "low": 0.1918, "close": 0.1936, "volume": 121394.5, "close_time": 1770573599999, "quote_volume": 23399.27878, "trades": 328, "taker_buy_base": 74610.8, "taker_buy_quote": 14384.54495 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.1938, "high": 0.1977, "low": 0.1937, "close": 0.196, "volume": 181742.2, "close_time": 1770577199999, "quote_volume": 35593.69239, "trades": 596, "taker_buy_base": 120148.0, "taker_buy_quote": 23519.69418 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.1959, "high": 0.197, "low": 0.1956, "close": 0.1966, "volume": 114699.7, "close_time": 1770580799999, "quote_volume": 22519.00073, "trades": 304, "taker_buy_base": 59010.8, "taker_buy_quote": 11582.03197 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.1968, "high": 0.1968, "low": 0.1934, "close": 0.1939, "volume": 87398.0, "close_time": 1770584399999, "quote_volume": 17059.93106, "trades": 213, "taker_buy_base": 29137.0, "taker_buy_quote": 5686.07968 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.1939, "high": 0.1952, "low": 0.1927, "close": 0.1933, "volume": 180322.7, "close_time": 1770587999999, "quote_volume": 34938.10023, "trades": 517, "taker_buy_base": 137753.3, "taker_buy_quote": 26694.8452 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.1933, "high": 0.1954, "low": 0.1933, "close": 0.1951, "volume": 92992.3, "close_time": 1770591599999, "quote_volume": 18107.28113, "trades": 206, "taker_buy_base": 39845.9, "taker_buy_quote": 7765.02588 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.1951, "high": 0.1992, "low": 0.1925, "close": 0.1937, "volume": 191512.8, "close_time": 1770595199999, "quote_volume": 37326.8326, "trades": 642, "taker_buy_base": 104144.7, "taker_buy_quote": 20315.87654 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.1939, "high": 0.1947, "low": 0.1926, "close": 0.194, "volume": 106509.2, "close_time": 1770598799999, "quote_volume": 20645.64079, "trades": 332, "taker_buy_base": 49808.5, "taker_buy_quote": 9654.51293 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.1941, "high": 0.1959, "low": 0.1927, "close": 0.1947, "volume": 240062.6, "close_time": 1770602399999, "quote_volume": 46641.09014, "trades": 620, "taker_buy_base": 114194.7, "taker_buy_quote": 22189.67955 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.1947, "high": 0.1975, "low": 0.1944, "close": 0.195, "volume": 517421.6, "close_time": 1770605999999, "quote_volume": 101295.10555, "trades": 1034, "taker_buy_base": 251065.2, "taker_buy_quote": 49160.58496 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.1951, "high": 0.1966, "low": 0.1947, "close": 0.1961, "volume": 150161.7, "close_time": 1770609599999, "quote_volume": 29389.29498, "trades": 462, "taker_buy_base": 86776.8, "taker_buy_quote": 16983.91985 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.196, "high": 0.1961, "low": 0.1952, "close": 0.1953, "volume": 83097.5, "close_time": 1770613199999, "quote_volume": 16255.54914, "trades": 265, "taker_buy_base": 39934.9, "taker_buy_quote": 7812.65969 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.1952, "high": 0.1965, "low": 0.1949, "close": 0.1962, "volume": 79147.3, "close_time": 1770616799999, "quote_volume": 15482.0887, "trades": 227, "taker_buy_base": 36195.9, "taker_buy_quote": 7082.91549 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.1961, "high": 0.1961, "low": 0.1913, "close": 0.1919, "volume": 593834.4, "close_time": 1770620399999, "quote_volume": 114568.38841, "trades": 921, "taker_buy_base": 188540.4, "taker_buy_quote": 36445.36239 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.1918, "high": 0.1936, "low": 0.1917, "close": 0.1932, "volume": 257372.6, "close_time": 1770623999999, "quote_volume": 49636.79609, "trades": 599, "taker_buy_base": 133513.2, "taker_buy_quote": 25761.14073 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.1931, "high": 0.1936, "low": 0.1896, "close": 0.1903, "volume": 322151.3, "close_time": 1770627599999, "quote_volume": 61590.51593, "trades": 616, "taker_buy_base": 130713.4, "taker_buy_quote": 25003.52106 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.1901, "high": 0.1904, "low": 0.1882, "close": 0.1887, "volume": 290135.1, "close_time": 1770631199999, "quote_volume": 54889.63186, "trades": 491, "taker_buy_base": 111560.7, "taker_buy_quote": 21094.02716 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.1887, "high": 0.1894, "low": 0.1855, "close": 0.1863, "volume": 302778.3, "close_time": 1770634799999, "quote_volume": 56603.12074, "trades": 559, "taker_buy_base": 159647.4, "taker_buy_quote": 29871.97488 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.1863, "high": 0.1878, "low": 0.1863, "close": 0.187, "volume": 107759.0, "close_time": 1770638399999, "quote_volume": 20163.28234, "trades": 267, "taker_buy_base": 37839.3, "taker_buy_quote": 7077.96647 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.1872, "high": 0.1898, "low": 0.1872, "close": 0.1887, "volume": 231645.9, "close_time": 1770641999999, "quote_volume": 43750.33834, "trades": 672, "taker_buy_base": 157210.4, "taker_buy_quote": 29692.2526 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.1885, "high": 0.1892, "low": 0.1873, "close": 0.1875, "volume": 68718.5, "close_time": 1770645599999, "quote_volume": 12951.3163, "trades": 181, "taker_buy_base": 27091.5, "taker_buy_quote": 5104.83186 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.1878, "high": 0.1909, "low": 0.1868, "close": 0.1896, "volume": 378386.6, "close_time": 1770649199999, "quote_volume": 71405.39294, "trades": 779, "taker_buy_base": 157013.0, "taker_buy_quote": 29629.33656 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.19, "high": 0.1916, "low": 0.1883, "close": 0.1908, "volume": 204572.7, "close_time": 1770652799999, "quote_volume": 38896.06196, "trades": 502, "taker_buy_base": 94767.9, "taker_buy_quote": 18032.3177 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.191, "high": 0.1945, "low": 0.1895, "close": 0.1928, "volume": 257142.0, "close_time": 1770656399999, "quote_volume": 49151.95352, "trades": 577, "taker_buy_base": 129377.8, "taker_buy_quote": 24725.58235 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.1929, "high": 0.1979, "low": 0.1919, "close": 0.1963, "volume": 525711.2, "close_time": 1770659999999, "quote_volume": 102832.82256, "trades": 1001, "taker_buy_base": 275931.7, "taker_buy_quote": 54059.02211 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.1963, "high": 0.197, "low": 0.1935, "close": 0.1947, "volume": 199391.9, "close_time": 1770663599999, "quote_volume": 38871.49055, "trades": 523, "taker_buy_base": 92565.2, "taker_buy_quote": 18060.77273 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.1947, "high": 0.196, "low": 0.1932, "close": 0.1956, "volume": 327328.2, "close_time": 1770667199999, "quote_volume": 63558.76189, "trades": 655, "taker_buy_base": 141822.6, "taker_buy_quote": 27589.60261 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.1954, "high": 0.1962, "low": 0.1937, "close": 0.1942, "volume": 124245.7, "close_time": 1770670799999, "quote_volume": 24210.73426, "trades": 283, "taker_buy_base": 65168.7, "taker_buy_quote": 12703.96565 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.1946, "high": 0.195, "low": 0.1925, "close": 0.1949, "volume": 72297.9, "close_time": 1770674399999, "quote_volume": 13995.36906, "trades": 220, "taker_buy_base": 42320.0, "taker_buy_quote": 8194.01543 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.195, "high": 0.1959, "low": 0.1948, "close": 0.1951, "volume": 57414.1, "close_time": 1770677999999, "quote_volume": 11219.41636, "trades": 117, "taker_buy_base": 20940.5, "taker_buy_quote": 4092.97904 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.195, "high": 0.1956, "low": 0.1942, "close": 0.195, "volume": 49733.5, "close_time": 1770681599999, "quote_volume": 9685.05187, "trades": 139, "taker_buy_base": 24612.2, "taker_buy_quote": 4794.79826 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.195, "high": 0.1951, "low": 0.1923, "close": 0.1926, "volume": 153914.4, "close_time": 1770685199999, "quote_volume": 29734.67058, "trades": 245, "taker_buy_base": 47863.8, "taker_buy_quote": 9246.78463 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.1927, "high": 0.1936, "low": 0.1924, "close": 0.193, "volume": 64357.4, "close_time": 1770688799999, "quote_volume": 12418.44676, "trades": 156, "taker_buy_base": 24636.8, "taker_buy_quote": 4753.13863 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.1932, "high": 0.1932, "low": 0.1924, "close": 0.1928, "volume": 40382.2, "close_time": 1770692399999, "quote_volume": 7784.48372, "trades": 107, "taker_buy_base": 18800.9, "taker_buy_quote": 3622.8356 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.1928, "high": 0.1928, "low": 0.1891, "close": 0.1908, "volume": 315083.1, "close_time": 1770695999999, "quote_volume": 60107.40842, "trades": 633, "taker_buy_base": 177934.3, "taker_buy_quote": 33933.64393 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.1908, "high": 0.1927, "low": 0.1908, "close": 0.1921, "volume": 137592.9, "close_time": 1770699599999, "quote_volume": 26424.51109, "trades": 260, "taker_buy_base": 19553.2, "taker_buy_quote": 3745.44006 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.1921, "high": 0.1922, "low": 0.1895, "close": 0.1897, "volume": 122167.5, "close_time": 1770703199999, "quote_volume": 23288.89389, "trades": 247, "taker_buy_base": 38624.2, "taker_buy_quote": 7356.68591 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.1896, "high": 0.1896, "low": 0.1862, "close": 0.1868, "volume": 460272.2, "close_time": 1770706799999, "quote_volume": 86744.95274, "trades": 830, "taker_buy_base": 157260.2, "taker_buy_quote": 29601.98344 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.1868, "high": 0.1882, "low": 0.1868, "close": 0.1873, "volume": 39149.3, "close_time": 1770710399999, "quote_volume": 7343.82146, "trades": 135, "taker_buy_base": 12169.1, "taker_buy_quote": 2283.45332 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.1873, "high": 0.1886, "low": 0.1866, "close": 0.1886, "volume": 381885.2, "close_time": 1770713999999, "quote_volume": 71698.8668, "trades": 424, "taker_buy_base": 117575.2, "taker_buy_quote": 22069.62451 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.1889, "high": 0.1893, "low": 0.1882, "close": 0.1893, "volume": 104892.1, "close_time": 1770717599999, "quote_volume": 19798.42568, "trades": 207, "taker_buy_base": 48592.2, "taker_buy_quote": 9177.11374 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.1893, "high": 0.1895, "low": 0.1879, "close": 0.1883, "volume": 69568.0, "close_time": 1770721199999, "quote_volume": 13122.37523, "trades": 141, "taker_buy_base": 58401.0, "taker_buy_quote": 11015.52839 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.1882, "high": 0.1898, "low": 0.1878, "close": 0.1881, "volume": 118987.6, "close_time": 1770724799999, "quote_volume": 22466.28601, "trades": 247, "taker_buy_base": 60196.4, "taker_buy_quote": 11382.45746 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.1881, "high": 0.189, "low": 0.1879, "close": 0.1886, "volume": 120967.8, "close_time": 1770728399999, "quote_volume": 22792.29349, "trades": 268, "taker_buy_base": 63462.1, "taker_buy_quote": 11964.42213 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.1885, "high": 0.1907, "low": 0.1879, "close": 0.1906, "volume": 348757.3, "close_time": 1770731999999, "quote_volume": 65983.74488, "trades": 507, "taker_buy_base": 188061.3, "taker_buy_quote": 35598.78837 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.1909, "high": 0.1915, "low": 0.1881, "close": 0.1896, "volume": 495886.6, "close_time": 1770735599999, "quote_volume": 94222.3505, "trades": 702, "taker_buy_base": 194151.9, "taker_buy_quote": 36894.46729 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.1894, "high": 0.1925, "low": 0.1888, "close": 0.1911, "volume": 372447.9, "close_time": 1770739199999, "quote_volume": 71104.7536, "trades": 651, "taker_buy_base": 145098.7, "taker_buy_quote": 27697.32424 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.1911, "high": 0.1918, "low": 0.1895, "close": 0.1904, "volume": 177736.7, "close_time": 1770742799999, "quote_volume": 33906.92826, "trades": 421, "taker_buy_base": 46441.0, "taker_buy_quote": 8855.69477 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.1904, "high": 0.1919, "low": 0.1898, "close": 0.1913, "volume": 132598.5, "close_time": 1770746399999, "quote_volume": 25336.10564, "trades": 306, "taker_buy_base": 77556.8, "taker_buy_quote": 14819.03028 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.1913, "high": 0.1916, "low": 0.1874, "close": 0.188, "volume": 230887.9, "close_time": 1770749999999, "quote_volume": 43662.55954, "trades": 407, "taker_buy_base": 119802.2, "taker_buy_quote": 22690.49198 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.1879, "high": 0.1898, "low": 0.1874, "close": 0.1889, "volume": 142809.0, "close_time": 1770753599999, "quote_volume": 26933.93257, "trades": 239, "taker_buy_base": 57834.3, "taker_buy_quote": 10904.16506 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.1888, "high": 0.1911, "low": 0.1869, "close": 0.1882, "volume": 921338.3, "close_time": 1770757199999, "quote_volume": 173594.33779, "trades": 1727, "taker_buy_base": 383343.5, "taker_buy_quote": 72236.3018 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.1882, "high": 0.1885, "low": 0.1867, "close": 0.1877, "volume": 239852.4, "close_time": 1770760799999, "quote_volume": 44985.36636, "trades": 387, "taker_buy_base": 78862.9, "taker_buy_quote": 14782.29356 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.1877, "high": 0.1887, "low": 0.1876, "close": 0.1877, "volume": 77905.1, "close_time": 1770764399999, "quote_volume": 14638.46438, "trades": 186, "taker_buy_base": 41208.2, "taker_buy_quote": 7743.11704 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.1877, "high": 0.1883, "low": 0.1871, "close": 0.188, "volume": 67601.5, "close_time": 1770767999999, "quote_volume": 12700.99154, "trades": 178, "taker_buy_base": 28346.7, "taker_buy_quote": 5325.64785 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.1879, "high": 0.1883, "low": 0.187, "close": 0.187, "volume": 207951.8, "close_time": 1770771599999, "quote_volume": 38998.40113, "trades": 406, "taker_buy_base": 83679.3, "taker_buy_quote": 15697.06561 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.187, "high": 0.1879, "low": 0.1867, "close": 0.1876, "volume": 164817.7, "close_time": 1770775199999, "quote_volume": 30870.65713, "trades": 339, "taker_buy_base": 70671.8, "taker_buy_quote": 13233.40476 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.1877, "high": 0.1887, "low": 0.1869, "close": 0.1872, "volume": 130753.8, "close_time": 1770778799999, "quote_volume": 24569.64068, "trades": 275, "taker_buy_base": 33575.5, "taker_buy_quote": 6306.12159 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.1873, "high": 0.1874, "low": 0.1846, "close": 0.1856, "volume": 228808.6, "close_time": 1770782399999, "quote_volume": 42477.50969, "trades": 558, "taker_buy_base": 127556.5, "taker_buy_quote": 23679.76732 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.1856, "high": 0.1861, "low": 0.1825, "close": 0.1842, "volume": 367704.9, "close_time": 1770785999999, "quote_volume": 67765.88876, "trades": 1063, "taker_buy_base": 173003.6, "taker_buy_quote": 31845.02185 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.1842, "high": 0.1854, "low": 0.1836, "close": 0.1837, "volume": 181620.7, "close_time": 1770789599999, "quote_volume": 33498.61119, "trades": 480, "taker_buy_base": 77476.0, "taker_buy_quote": 14306.07059 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.1836, "high": 0.1839, "low": 0.1808, "close": 0.1817, "volume": 497995.9, "close_time": 1770793199999, "quote_volume": 90773.05367, "trades": 1163, "taker_buy_base": 244617.0, "taker_buy_quote": 44626.52618 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.1817, "high": 0.1819, "low": 0.1804, "close": 0.1814, "volume": 404288.8, "close_time": 1770796799999, "quote_volume": 73234.76009, "trades": 856, "taker_buy_base": 164908.9, "taker_buy_quote": 29886.78254 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.1815, "high": 0.1815, "low": 0.1801, "close": 0.1814, "volume": 188847.1, "close_time": 1770800399999, "quote_volume": 34162.1381, "trades": 584, "taker_buy_base": 72869.7, "taker_buy_quote": 13185.33023 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.1814, "high": 0.1816, "low": 0.1802, "close": 0.1806, "volume": 109795.1, "close_time": 1770803999999, "quote_volume": 19855.9672, "trades": 357, "taker_buy_base": 47439.3, "taker_buy_quote": 8583.19272 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.1805, "high": 0.1807, "low": 0.1784, "close": 0.1789, "volume": 159244.0, "close_time": 1770807599999, "quote_volume": 28565.17146, "trades": 424, "taker_buy_base": 53549.2, "taker_buy_quote": 9599.63286 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.179, "high": 0.1805, "low": 0.1788, "close": 0.1802, "volume": 164870.2, "close_time": 1770811199999, "quote_volume": 29609.66886, "trades": 361, "taker_buy_base": 85246.7, "taker_buy_quote": 15313.12186 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.1802, "high": 0.1816, "low": 0.1799, "close": 0.18, "volume": 120701.6, "close_time": 1770814799999, "quote_volume": 21781.10511, "trades": 287, "taker_buy_base": 65752.5, "taker_buy_quote": 11862.03775 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.1799, "high": 0.1832, "low": 0.1796, "close": 0.1831, "volume": 525654.7, "close_time": 1770818399999, "quote_volume": 95204.91223, "trades": 1108, "taker_buy_base": 238705.7, "taker_buy_quote": 43207.5776 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.1831, "high": 0.1879, "low": 0.1801, "close": 0.1802, "volume": 606262.6, "close_time": 1770821999999, "quote_volume": 111677.15193, "trades": 1836, "taker_buy_base": 254228.9, "taker_buy_quote": 46809.20806 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.1804, "high": 0.1811, "low": 0.1772, "close": 0.1795, "volume": 372808.2, "close_time": 1770825599999, "quote_volume": 66670.21128, "trades": 1525, "taker_buy_base": 205517.8, "taker_buy_quote": 36751.2092 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.1795, "high": 0.1841, "low": 0.1794, "close": 0.1824, "volume": 567543.6, "close_time": 1770829199999, "quote_volume": 103387.73644, "trades": 1597, "taker_buy_base": 317832.3, "taker_buy_quote": 57945.97726 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.1825, "high": 0.1856, "low": 0.1822, "close": 0.1827, "volume": 179380.2, "close_time": 1770832799999, "quote_volume": 32925.42231, "trades": 664, "taker_buy_base": 59850.3, "taker_buy_quote": 10964.70385 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.1828, "high": 0.1869, "low": 0.1821, "close": 0.1853, "volume": 272603.3, "close_time": 1770836399999, "quote_volume": 50526.2114, "trades": 908, "taker_buy_base": 136819.5, "taker_buy_quote": 25332.76657 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.1854, "high": 0.1854, "low": 0.1833, "close": 0.1835, "volume": 190108.7, "close_time": 1770839999999, "quote_volume": 35050.97035, "trades": 589, "taker_buy_base": 61751.6, "taker_buy_quote": 11380.6126 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.1836, "high": 0.1845, "low": 0.1824, "close": 0.1843, "volume": 194192.4, "close_time": 1770843599999, "quote_volume": 35601.16295, "trades": 530, "taker_buy_base": 101654.7, "taker_buy_quote": 18643.95382 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.1843, "high": 0.1877, "low": 0.1839, "close": 0.1858, "volume": 711141.5, "close_time": 1770847199999, "quote_volume": 132209.47768, "trades": 1319, "taker_buy_base": 331632.9, "taker_buy_quote": 61561.95512 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.1859, "high": 0.1864, "low": 0.1849, "close": 0.1854, "volume": 162590.2, "close_time": 1770850799999, "quote_volume": 30216.8507, "trades": 372, "taker_buy_base": 91546.0, "taker_buy_quote": 17015.13244 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.1859, "high": 0.1893, "low": 0.1849, "close": 0.1891, "volume": 328031.8, "close_time": 1770854399999, "quote_volume": 61367.45189, "trades": 778, "taker_buy_base": 201635.2, "taker_buy_quote": 37762.22649 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.1892, "high": 0.1943, "low": 0.188, "close": 0.1923, "volume": 1018479.0, "close_time": 1770857999999, "quote_volume": 194443.25791, "trades": 2130, "taker_buy_base": 427471.0, "taker_buy_quote": 81661.59102 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.1924, "high": 0.1958, "low": 0.191, "close": 0.1952, "volume": 502124.3, "close_time": 1770861599999, "quote_volume": 97214.13599, "trades": 977, "taker_buy_base": 227935.4, "taker_buy_quote": 44148.00939 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.1951, "high": 0.1972, "low": 0.1928, "close": 0.1939, "volume": 572212.0, "close_time": 1770865199999, "quote_volume": 111523.7295, "trades": 1081, "taker_buy_base": 332149.3, "taker_buy_quote": 64779.76389 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.194, "high": 0.1951, "low": 0.1927, "close": 0.1935, "volume": 292752.4, "close_time": 1770868799999, "quote_volume": 56837.04765, "trades": 593, "taker_buy_base": 135603.2, "taker_buy_quote": 26335.83208 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.1934, "high": 0.1956, "low": 0.1927, "close": 0.1949, "volume": 413968.1, "close_time": 1770872399999, "quote_volume": 80222.54037, "trades": 930, "taker_buy_base": 222065.7, "taker_buy_quote": 43036.08204 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.1948, "high": 0.1969, "low": 0.193, "close": 0.1946, "volume": 446320.0, "close_time": 1770875999999, "quote_volume": 86782.87713, "trades": 836, "taker_buy_base": 190712.3, "taker_buy_quote": 37078.53035 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.1945, "high": 0.1988, "low": 0.1941, "close": 0.1967, "volume": 689940.8, "close_time": 1770879599999, "quote_volume": 135748.26301, "trades": 1229, "taker_buy_base": 311591.2, "taker_buy_quote": 61358.70849 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.1968, "high": 0.2004, "low": 0.1952, "close": 0.1985, "volume": 1147811.9, "close_time": 1770883199999, "quote_volume": 227204.74204, "trades": 2273, "taker_buy_base": 628770.0, "taker_buy_quote": 124512.20718 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.1984, "high": 0.2037, "low": 0.1962, "close": 0.2004, "volume": 2158588.1, "close_time": 1770886799999, "quote_volume": 432682.01901, "trades": 5404, "taker_buy_base": 1133894.5, "taker_buy_quote": 227406.75772 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.2005, "high": 0.2203, "low": 0.1971, "close": 0.1973, "volume": 7961048.2, "close_time": 1770890399999, "quote_volume": 1647369.27477, "trades": 20882, "taker_buy_base": 4136875.9, "taker_buy_quote": 856276.2795 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.1973, "high": 0.2019, "low": 0.1961, "close": 0.2002, "volume": 1205671.9, "close_time": 1770893999999, "quote_volume": 239144.59981, "trades": 3592, "taker_buy_base": 536016.7, "taker_buy_quote": 106319.83602 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.2003, "high": 0.2064, "low": 0.1984, "close": 0.1991, "volume": 2549399.2, "close_time": 1770897599999, "quote_volume": 516151.15073, "trades": 7452, "taker_buy_base": 1118620.5, "taker_buy_quote": 226530.91128 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.1991, "high": 0.1993, "low": 0.1936, "close": 0.1942, "volume": 776755.5, "close_time": 1770901199999, "quote_volume": 152823.3765, "trades": 1929, "taker_buy_base": 370691.2, "taker_buy_quote": 72945.97986 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.194, "high": 0.1979, "low": 0.1934, "close": 0.1979, "volume": 719354.2, "close_time": 1770904799999, "quote_volume": 140549.92953, "trades": 1601, "taker_buy_base": 322606.4, "taker_buy_quote": 63062.66481 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.1979, "high": 0.1981, "low": 0.1952, "close": 0.196, "volume": 301355.5, "close_time": 1770908399999, "quote_volume": 59268.79845, "trades": 882, "taker_buy_base": 142247.1, "taker_buy_quote": 28006.12998 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.196, "high": 0.1989, "low": 0.1953, "close": 0.1959, "volume": 755525.3, "close_time": 1770911999999, "quote_volume": 148889.28318, "trades": 1636, "taker_buy_base": 467244.1, "taker_buy_quote": 92117.41054 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.1958, "high": 0.1989, "low": 0.1922, "close": 0.1926, "volume": 1788369.9, "close_time": 1770915599999, "quote_volume": 349706.28869, "trades": 4633, "taker_buy_base": 796973.6, "taker_buy_quote": 155912.55662 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.1926, "high": 0.1938, "low": 0.1906, "close": 0.1909, "volume": 524871.3, "close_time": 1770919199999, "quote_volume": 100724.26552, "trades": 1222, "taker_buy_base": 262569.7, "taker_buy_quote": 50418.05945 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.1908, "high": 0.1935, "low": 0.1902, "close": 0.1929, "volume": 343669.2, "close_time": 1770922799999, "quote_volume": 65798.40027, "trades": 1190, "taker_buy_base": 197300.7, "taker_buy_quote": 37762.22001 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.1928, "high": 0.1978, "low": 0.1928, "close": 0.1949, "volume": 531959.3, "close_time": 1770926399999, "quote_volume": 104272.07004, "trades": 1635, "taker_buy_base": 242948.1, "taker_buy_quote": 47678.51282 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.195, "high": 0.1954, "low": 0.1925, "close": 0.1931, "volume": 211810.1, "close_time": 1770929999999, "quote_volume": 41049.80204, "trades": 506, "taker_buy_base": 98465.9, "taker_buy_quote": 19089.96942 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.1932, "high": 0.1939, "low": 0.1922, "close": 0.1938, "volume": 389647.6, "close_time": 1770933599999, "quote_volume": 75292.72387, "trades": 734, "taker_buy_base": 243996.3, "taker_buy_quote": 47170.45064 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.1935, "high": 0.1979, "low": 0.1931, "close": 0.1976, "volume": 353730.6, "close_time": 1770937199999, "quote_volume": 68950.26983, "trades": 851, "taker_buy_base": 231502.0, "taker_buy_quote": 45153.00496 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.1977, "high": 0.1998, "low": 0.1974, "close": 0.1985, "volume": 473109.2, "close_time": 1770940799999, "quote_volume": 93983.10481, "trades": 993, "taker_buy_base": 282289.4, "taker_buy_quote": 56104.29908 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.1987, "high": 0.1987, "low": 0.1929, "close": 0.1941, "volume": 324088.9, "close_time": 1770944399999, "quote_volume": 63210.34608, "trades": 667, "taker_buy_base": 90511.2, "taker_buy_quote": 17663.97031 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.1943, "high": 0.1953, "low": 0.1928, "close": 0.1932, "volume": 185517.6, "close_time": 1770947999999, "quote_volume": 36033.97162, "trades": 407, "taker_buy_base": 80907.3, "taker_buy_quote": 15726.75232 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.1933, "high": 0.1946, "low": 0.1926, "close": 0.1938, "volume": 336021.2, "close_time": 1770951599999, "quote_volume": 64988.46898, "trades": 696, "taker_buy_base": 260916.1, "taker_buy_quote": 50467.02161 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.1941, "high": 0.1947, "low": 0.1915, "close": 0.1923, "volume": 297267.9, "close_time": 1770955199999, "quote_volume": 57421.60915, "trades": 545, "taker_buy_base": 158093.3, "taker_buy_quote": 30551.98382 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.1923, "high": 0.1935, "low": 0.1919, "close": 0.1923, "volume": 256628.7, "close_time": 1770958799999, "quote_volume": 49457.07212, "trades": 431, "taker_buy_base": 141820.5, "taker_buy_quote": 27327.22078 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.1922, "high": 0.1948, "low": 0.1915, "close": 0.1925, "volume": 183071.0, "close_time": 1770962399999, "quote_volume": 35379.40649, "trades": 457, "taker_buy_base": 103272.3, "taker_buy_quote": 19963.16727 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.1926, "high": 0.1947, "low": 0.1925, "close": 0.1939, "volume": 180604.3, "close_time": 1770965999999, "quote_volume": 34938.26513, "trades": 473, "taker_buy_base": 92583.3, "taker_buy_quote": 17903.09507 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.1939, "high": 0.1951, "low": 0.1932, "close": 0.1947, "volume": 92827.5, "close_time": 1770969599999, "quote_volume": 18009.77503, "trades": 254, "taker_buy_base": 65914.5, "taker_buy_quote": 12790.60777 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.1946, "high": 0.1973, "low": 0.1944, "close": 0.1963, "volume": 109144.1, "close_time": 1770973199999, "quote_volume": 21413.00849, "trades": 399, "taker_buy_base": 38953.9, "taker_buy_quote": 7641.58172 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.1962, "high": 0.199, "low": 0.196, "close": 0.197, "volume": 294411.5, "close_time": 1770976799999, "quote_volume": 58178.76041, "trades": 751, "taker_buy_base": 138893.2, "taker_buy_quote": 27449.36379 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.1969, "high": 0.1999, "low": 0.1963, "close": 0.1992, "volume": 336111.3, "close_time": 1770980399999, "quote_volume": 66750.77917, "trades": 673, "taker_buy_base": 137778.0, "taker_buy_quote": 27336.99313 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.1993, "high": 0.2009, "low": 0.1977, "close": 0.1983, "volume": 344849.8, "close_time": 1770983999999, "quote_volume": 68697.36015, "trades": 669, "taker_buy_base": 171722.1, "taker_buy_quote": 34210.40889 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.1981, "high": 0.1981, "low": 0.1958, "close": 0.1966, "volume": 511887.0, "close_time": 1770987599999, "quote_volume": 100669.1369, "trades": 924, "taker_buy_base": 233985.8, "taker_buy_quote": 46032.45252 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.1968, "high": 0.1986, "low": 0.1959, "close": 0.1968, "volume": 194635.6, "close_time": 1770991199999, "quote_volume": 38327.80214, "trades": 496, "taker_buy_base": 70478.9, "taker_buy_quote": 13904.40496 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.1967, "high": 0.199, "low": 0.1956, "close": 0.1979, "volume": 401287.6, "close_time": 1770994799999, "quote_volume": 78967.44814, "trades": 889, "taker_buy_base": 171913.9, "taker_buy_quote": 33830.95755 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.1983, "high": 0.2035, "low": 0.1977, "close": 0.2016, "volume": 807675.0, "close_time": 1770998399999, "quote_volume": 162747.81887, "trades": 1839, "taker_buy_base": 475666.0, "taker_buy_quote": 95879.77208 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.2017, "high": 0.2035, "low": 0.2014, "close": 0.2021, "volume": 478667.6, "close_time": 1771001999999, "quote_volume": 96897.40445, "trades": 1054, "taker_buy_base": 190985.5, "taker_buy_quote": 38673.36084 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.2022, "high": 0.2049, "low": 0.2014, "close": 0.2031, "volume": 348284.3, "close_time": 1771005599999, "quote_volume": 70816.98221, "trades": 758, "taker_buy_base": 185069.4, "taker_buy_quote": 37671.16466 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.2034, "high": 0.2044, "low": 0.2024, "close": 0.2042, "volume": 157237.6, "close_time": 1771009199999, "quote_volume": 32019.6441, "trades": 478, "taker_buy_base": 82254.3, "taker_buy_quote": 16769.08134 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.2042, "high": 0.2055, "low": 0.2034, "close": 0.204, "volume": 271589.4, "close_time": 1771012799999, "quote_volume": 55491.3977, "trades": 577, "taker_buy_base": 113295.8, "taker_buy_quote": 23193.74694 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.2039, "high": 0.2063, "low": 0.2035, "close": 0.2048, "volume": 540097.9, "close_time": 1771016399999, "quote_volume": 110690.37108, "trades": 1179, "taker_buy_base": 288902.3, "taker_buy_quote": 59216.9959 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.2048, "high": 0.2074, "low": 0.2043, "close": 0.2047, "volume": 347387.9, "close_time": 1771019999999, "quote_volume": 71362.34669, "trades": 783, "taker_buy_base": 137595.4, "taker_buy_quote": 28247.24028 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.2048, "high": 0.2051, "low": 0.2041, "close": 0.2047, "volume": 91247.2, "close_time": 1771023599999, "quote_volume": 18677.47241, "trades": 302, "taker_buy_base": 44189.5, "taker_buy_quote": 9047.26712 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.2045, "high": 0.205, "low": 0.2033, "close": 0.2035, "volume": 100413.7, "close_time": 1771027199999, "quote_volume": 20467.27302, "trades": 285, "taker_buy_base": 37914.0, "taker_buy_quote": 7727.28349 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.2035, "high": 0.2035, "low": 0.2016, "close": 0.2028, "volume": 551311.1, "close_time": 1771030799999, "quote_volume": 111596.0471, "trades": 953, "taker_buy_base": 269167.7, "taker_buy_quote": 54487.24564 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.2028, "high": 0.2041, "low": 0.2011, "close": 0.2014, "volume": 392322.8, "close_time": 1771034399999, "quote_volume": 79213.03614, "trades": 516, "taker_buy_base": 232142.8, "taker_buy_quote": 46847.30142 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.2014, "high": 0.2037, "low": 0.2012, "close": 0.2034, "volume": 216007.6, "close_time": 1771037999999, "quote_volume": 43719.83129, "trades": 471, "taker_buy_base": 114868.3, "taker_buy_quote": 23277.27664 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.2035, "high": 0.2066, "low": 0.2034, "close": 0.2045, "volume": 490684.4, "close_time": 1771041599999, "quote_volume": 100661.00163, "trades": 721, "taker_buy_base": 325769.1, "taker_buy_quote": 66865.18919 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.2045, "high": 0.2046, "low": 0.203, "close": 0.2036, "volume": 197752.0, "close_time": 1771045199999, "quote_volume": 40313.29255, "trades": 511, "taker_buy_base": 100986.8, "taker_buy_quote": 20595.50811 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.2036, "high": 0.2049, "low": 0.2019, "close": 0.2019, "volume": 219611.5, "close_time": 1771048799999, "quote_volume": 44748.68248, "trades": 528, "taker_buy_base": 126081.6, "taker_buy_quote": 25707.33038 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.2018, "high": 0.2022, "low": 0.2003, "close": 0.2017, "volume": 309295.8, "close_time": 1771052399999, "quote_volume": 62308.73852, "trades": 567, "taker_buy_base": 93265.8, "taker_buy_quote": 18790.48042 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.2018, "high": 0.2022, "low": 0.2, "close": 0.2006, "volume": 361194.9, "close_time": 1771055999999, "quote_volume": 72572.05061, "trades": 365, "taker_buy_base": 44815.2, "taker_buy_quote": 9024.63854 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.2007, "high": 0.2049, "low": 0.2006, "close": 0.2041, "volume": 533360.2, "close_time": 1771059599999, "quote_volume": 108104.01506, "trades": 940, "taker_buy_base": 281793.7, "taker_buy_quote": 57169.83483 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.2044, "high": 0.2057, "low": 0.2033, "close": 0.205, "volume": 280220.2, "close_time": 1771063199999, "quote_volume": 57297.46239, "trades": 548, "taker_buy_base": 142426.6, "taker_buy_quote": 29127.59924 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.205, "high": 0.2065, "low": 0.2044, "close": 0.2055, "volume": 293650.2, "close_time": 1771066799999, "quote_volume": 60289.99859, "trades": 472, "taker_buy_base": 161546.7, "taker_buy_quote": 33167.03616 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.2055, "high": 0.208, "low": 0.2055, "close": 0.2064, "volume": 346974.9, "close_time": 1771070399999, "quote_volume": 71673.32331, "trades": 715, "taker_buy_base": 211166.8, "taker_buy_quote": 43626.3815 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.2062, "high": 0.2065, "low": 0.2046, "close": 0.2059, "volume": 273994.9, "close_time": 1771073999999, "quote_volume": 56367.07278, "trades": 471, "taker_buy_base": 144038.5, "taker_buy_quote": 29632.31649 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.2057, "high": 0.2057, "low": 0.2042, "close": 0.2052, "volume": 69324.2, "close_time": 1771077599999, "quote_volume": 14204.98147, "trades": 180, "taker_buy_base": 40999.6, "taker_buy_quote": 8400.76719 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.2052, "high": 0.2083, "low": 0.2049, "close": 0.2081, "volume": 141132.1, "close_time": 1771081199999, "quote_volume": 29111.9923, "trades": 281, "taker_buy_base": 93722.0, "taker_buy_quote": 19336.51802 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.2081, "high": 0.2141, "low": 0.2079, "close": 0.211, "volume": 633878.7, "close_time": 1771084799999, "quote_volume": 134080.81499, "trades": 1102, "taker_buy_base": 325575.1, "taker_buy_quote": 68892.68237 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.2108, "high": 0.2156, "low": 0.2087, "close": 0.2145, "volume": 577682.6, "close_time": 1771088399999, "quote_volume": 122285.0811, "trades": 954, "taker_buy_base": 315038.4, "taker_buy_quote": 66665.76775 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.2145, "high": 0.2159, "low": 0.2131, "close": 0.2139, "volume": 360365.3, "close_time": 1771091999999, "quote_volume": 77220.85393, "trades": 484, "taker_buy_base": 185047.5, "taker_buy_quote": 39623.89256 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.2138, "high": 0.2154, "low": 0.2131, "close": 0.2144, "volume": 206825.3, "close_time": 1771095599999, "quote_volume": 44329.21996, "trades": 516, "taker_buy_base": 101517.4, "taker_buy_quote": 21779.18992 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.2143, "high": 0.215, "low": 0.2136, "close": 0.2147, "volume": 104507.8, "close_time": 1771099199999, "quote_volume": 22423.37479, "trades": 372, "taker_buy_base": 47828.0, "taker_buy_quote": 10260.45582 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.2146, "high": 0.2162, "low": 0.2124, "close": 0.2135, "volume": 270763.6, "close_time": 1771102799999, "quote_volume": 57985.06651, "trades": 600, "taker_buy_base": 93848.1, "taker_buy_quote": 20117.37911 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.2137, "high": 0.2154, "low": 0.2128, "close": 0.2141, "volume": 251738.5, "close_time": 1771106399999, "quote_volume": 53884.96345, "trades": 499, "taker_buy_base": 94128.6, "taker_buy_quote": 20145.71078 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.2139, "high": 0.2147, "low": 0.2121, "close": 0.2125, "volume": 280896.9, "close_time": 1771109999999, "quote_volume": 60005.57989, "trades": 429, "taker_buy_base": 123800.8, "taker_buy_quote": 26490.90349 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.2124, "high": 0.2133, "low": 0.2104, "close": 0.2109, "volume": 162006.8, "close_time": 1771113599999, "quote_volume": 34210.31454, "trades": 304, "taker_buy_base": 75388.3, "taker_buy_quote": 15900.2042 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.2112, "high": 0.2112, "low": 0.2077, "close": 0.2086, "volume": 455256.5, "close_time": 1771117199999, "quote_volume": 95184.13961, "trades": 767, "taker_buy_base": 144583.3, "taker_buy_quote": 30233.23941 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.2087, "high": 0.2105, "low": 0.2075, "close": 0.2096, "volume": 414443.5, "close_time": 1771120799999, "quote_volume": 86617.0267, "trades": 682, "taker_buy_base": 156537.5, "taker_buy_quote": 32747.06099 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.2098, "high": 0.2108, "low": 0.2092, "close": 0.2102, "volume": 191712.6, "close_time": 1771124399999, "quote_volume": 40274.91498, "trades": 383, "taker_buy_base": 120854.5, "taker_buy_quote": 25395.3639 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.2101, "high": 0.2104, "low": 0.2051, "close": 0.2084, "volume": 337694.4, "close_time": 1771127999999, "quote_volume": 70070.68322, "trades": 584, "taker_buy_base": 122215.0, "taker_buy_quote": 25310.78731 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.2084, "high": 0.2102, "low": 0.2077, "close": 0.2084, "volume": 159540.1, "close_time": 1771131599999, "quote_volume": 33323.74906, "trades": 381, "taker_buy_base": 51921.0, "taker_buy_quote": 10860.28285 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.2086, "high": 0.2096, "low": 0.2085, "close": 0.2087, "volume": 153016.5, "close_time": 1771135199999, "quote_volume": 31984.72732, "trades": 228, "taker_buy_base": 104878.1, "taker_buy_quote": 21923.58593 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.2086, "high": 0.2094, "low": 0.2082, "close": 0.2089, "volume": 95500.1, "close_time": 1771138799999, "quote_volume": 19921.24549, "trades": 189, "taker_buy_base": 44901.1, "taker_buy_quote": 9366.29994 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.2088, "high": 0.2126, "low": 0.2087, "close": 0.2116, "volume": 226012.1, "close_time": 1771142399999, "quote_volume": 47700.78035, "trades": 434, "taker_buy_base": 106824.4, "taker_buy_quote": 22536.75353 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.2117, "high": 0.2123, "low": 0.2065, "close": 0.2076, "volume": 341664.9, "close_time": 1771145999999, "quote_volume": 71550.41483, "trades": 689, "taker_buy_base": 210141.1, "taker_buy_quote": 43974.14834 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.2076, "high": 0.2112, "low": 0.2072, "close": 0.2096, "volume": 204578.4, "close_time": 1771149599999, "quote_volume": 42928.94953, "trades": 440, "taker_buy_base": 106635.8, "taker_buy_quote": 22402.099 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.2094, "high": 0.2095, "low": 0.2069, "close": 0.2081, "volume": 114616.8, "close_time": 1771153199999, "quote_volume": 23859.47636, "trades": 294, "taker_buy_base": 42859.8, "taker_buy_quote": 8921.57681 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.2083, "high": 0.2087, "low": 0.2075, "close": 0.2077, "volume": 97395.9, "close_time": 1771156799999, "quote_volume": 20267.64897, "trades": 165, "taker_buy_base": 58323.0, "taker_buy_quote": 12138.11922 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.2078, "high": 0.2079, "low": 0.201, "close": 0.2011, "volume": 345129.1, "close_time": 1771160399999, "quote_volume": 70509.85733, "trades": 717, "taker_buy_base": 168037.9, "taker_buy_quote": 34309.73557 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.2013, "high": 0.2034, "low": 0.1998, "close": 0.2006, "volume": 347843.6, "close_time": 1771163999999, "quote_volume": 70109.68084, "trades": 663, "taker_buy_base": 121898.7, "taker_buy_quote": 24558.81348 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.2006, "high": 0.2025, "low": 0.2006, "close": 0.201, "volume": 388718.4, "close_time": 1771167599999, "quote_volume": 78199.03872, "trades": 637, "taker_buy_base": 177573.5, "taker_buy_quote": 35712.31847 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.201, "high": 0.2017, "low": 0.2003, "close": 0.2011, "volume": 122918.9, "close_time": 1771171199999, "quote_volume": 24709.78606, "trades": 298, "taker_buy_base": 83559.1, "taker_buy_quote": 16797.73999 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.201, "high": 0.2014, "low": 0.1992, "close": 0.2004, "volume": 350009.1, "close_time": 1771174799999, "quote_volume": 70176.37098, "trades": 707, "taker_buy_base": 160766.2, "taker_buy_quote": 32238.69037 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.2003, "high": 0.2009, "low": 0.1971, "close": 0.199, "volume": 238707.2, "close_time": 1771178399999, "quote_volume": 47494.85451, "trades": 586, "taker_buy_base": 122962.3, "taker_buy_quote": 24472.90842 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.1989, "high": 0.1999, "low": 0.198, "close": 0.1984, "volume": 207474.1, "close_time": 1771181999999, "quote_volume": 41222.86204, "trades": 394, "taker_buy_base": 94890.7, "taker_buy_quote": 18853.49039 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.1984, "high": 0.199, "low": 0.1967, "close": 0.1976, "volume": 182337.8, "close_time": 1771185599999, "quote_volume": 36036.56007, "trades": 438, "taker_buy_base": 84040.1, "taker_buy_quote": 16615.48237 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.1975, "high": 0.1998, "low": 0.1968, "close": 0.1995, "volume": 142081.1, "close_time": 1771189199999, "quote_volume": 28172.10698, "trades": 307, "taker_buy_base": 64971.7, "taker_buy_quote": 12891.31878 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.1996, "high": 0.201, "low": 0.1993, "close": 0.1999, "volume": 122327.2, "close_time": 1771192799999, "quote_volume": 24499.7052, "trades": 270, "taker_buy_base": 86103.8, "taker_buy_quote": 17251.66896 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.1998, "high": 0.2011, "low": 0.1996, "close": 0.2011, "volume": 62674.5, "close_time": 1771196399999, "quote_volume": 12566.18566, "trades": 136, "taker_buy_base": 41450.9, "taker_buy_quote": 8308.41466 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.2008, "high": 0.2036, "low": 0.1997, "close": 0.2026, "volume": 108440.9, "close_time": 1771199999999, "quote_volume": 21868.17759, "trades": 219, "taker_buy_base": 69032.0, "taker_buy_quote": 13916.56203 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.2025, "high": 0.2053, "low": 0.2011, "close": 0.2042, "volume": 303221.1, "close_time": 1771203599999, "quote_volume": 61728.52234, "trades": 498, "taker_buy_base": 146165.0, "taker_buy_quote": 29717.11734 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.204, "high": 0.2049, "low": 0.201, "close": 0.2023, "volume": 149170.1, "close_time": 1771207199999, "quote_volume": 30244.32305, "trades": 230, "taker_buy_base": 81382.6, "taker_buy_quote": 16506.78892 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.2023, "high": 0.2033, "low": 0.2012, "close": 0.2012, "volume": 159149.3, "close_time": 1771210799999, "quote_volume": 32215.40829, "trades": 299, "taker_buy_base": 75027.3, "taker_buy_quote": 15195.25986 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.2016, "high": 0.2019, "low": 0.2007, "close": 0.2013, "volume": 71004.4, "close_time": 1771214399999, "quote_volume": 14299.19864, "trades": 156, "taker_buy_base": 31916.7, "taker_buy_quote": 6432.59498 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.2016, "high": 0.2025, "low": 0.2007, "close": 0.2017, "volume": 145452.1, "close_time": 1771217999999, "quote_volume": 29331.9383, "trades": 252, "taker_buy_base": 64646.1, "taker_buy_quote": 13034.32476 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.2018, "high": 0.202, "low": 0.1986, "close": 0.1996, "volume": 166974.6, "close_time": 1771221599999, "quote_volume": 33358.91676, "trades": 341, "taker_buy_base": 61084.8, "taker_buy_quote": 12188.94034 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.1999, "high": 0.2005, "low": 0.1992, "close": 0.2003, "volume": 105949.6, "close_time": 1771225199999, "quote_volume": 21189.66422, "trades": 199, "taker_buy_base": 53070.8, "taker_buy_quote": 10615.8805 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.2001, "high": 0.2001, "low": 0.1988, "close": 0.199, "volume": 106259.8, "close_time": 1771228799999, "quote_volume": 21176.46955, "trades": 212, "taker_buy_base": 38112.0, "taker_buy_quote": 7594.06177 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.1988, "high": 0.2012, "low": 0.1988, "close": 0.2003, "volume": 239222.0, "close_time": 1771232399999, "quote_volume": 47925.05304, "trades": 367, "taker_buy_base": 177862.2, "taker_buy_quote": 35640.16021 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.2002, "high": 0.2014, "low": 0.2, "close": 0.2008, "volume": 157523.9, "close_time": 1771235999999, "quote_volume": 31657.47581, "trades": 199, "taker_buy_base": 55043.2, "taker_buy_quote": 11056.26016 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.2007, "high": 0.2014, "low": 0.1998, "close": 0.2, "volume": 239451.5, "close_time": 1771239599999, "quote_volume": 48017.94809, "trades": 265, "taker_buy_base": 145774.1, "taker_buy_quote": 29226.97195 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.1998, "high": 0.2003, "low": 0.1971, "close": 0.1992, "volume": 214929.0, "close_time": 1771243199999, "quote_volume": 42691.72874, "trades": 440, "taker_buy_base": 90014.0, "taker_buy_quote": 17896.69522 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.199, "high": 0.2031, "low": 0.1986, "close": 0.2031, "volume": 313969.6, "close_time": 1771246799999, "quote_volume": 63344.74813, "trades": 440, "taker_buy_base": 185393.0, "taker_buy_quote": 37414.88046 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.2031, "high": 0.2047, "low": 0.1993, "close": 0.2001, "volume": 280245.1, "close_time": 1771250399999, "quote_volume": 56711.44406, "trades": 572, "taker_buy_base": 155798.2, "taker_buy_quote": 31532.81996 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.1999, "high": 0.2023, "low": 0.1989, "close": 0.2011, "volume": 144307.8, "close_time": 1771253999999, "quote_volume": 28937.32023, "trades": 370, "taker_buy_base": 64586.6, "taker_buy_quote": 12952.58977 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.2009, "high": 0.2016, "low": 0.1966, "close": 0.1977, "volume": 150787.1, "close_time": 1771257599999, "quote_volume": 29925.50491, "trades": 408, "taker_buy_base": 68841.2, "taker_buy_quote": 13663.85831 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.1973, "high": 0.1998, "low": 0.1973, "close": 0.1984, "volume": 157175.1, "close_time": 1771261199999, "quote_volume": 31250.6751, "trades": 307, "taker_buy_base": 100297.3, "taker_buy_quote": 19950.70607 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.1991, "high": 0.2001, "low": 0.1982, "close": 0.1996, "volume": 87890.8, "close_time": 1771264799999, "quote_volume": 17529.2297, "trades": 209, "taker_buy_base": 37924.0, "taker_buy_quote": 7566.48864 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.1998, "high": 0.2011, "low": 0.1997, "close": 0.2, "volume": 61794.0, "close_time": 1771268399999, "quote_volume": 12400.9041, "trades": 170, "taker_buy_base": 30854.3, "taker_buy_quote": 6193.16477 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.2002, "high": 0.2016, "low": 0.1998, "close": 0.2008, "volume": 64527.1, "close_time": 1771271999999, "quote_volume": 12938.86088, "trades": 114, "taker_buy_base": 23204.0, "taker_buy_quote": 4652.85404 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.2008, "high": 0.2035, "low": 0.2002, "close": 0.2033, "volume": 84375.0, "close_time": 1771275599999, "quote_volume": 17042.41051, "trades": 180, "taker_buy_base": 58915.4, "taker_buy_quote": 11904.65808 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.2032, "high": 0.2053, "low": 0.2029, "close": 0.2053, "volume": 145408.4, "close_time": 1771279199999, "quote_volume": 29660.38024, "trades": 243, "taker_buy_base": 99644.2, "taker_buy_quote": 20320.67451 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.2049, "high": 0.2056, "low": 0.204, "close": 0.2042, "volume": 52251.2, "close_time": 1771282799999, "quote_volume": 10700.40309, "trades": 191, "taker_buy_base": 14589.7, "taker_buy_quote": 2988.94149 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.2044, "high": 0.205, "low": 0.2037, "close": 0.2042, "volume": 89134.4, "close_time": 1771286399999, "quote_volume": 18204.51868, "trades": 169, "taker_buy_base": 47959.8, "taker_buy_quote": 9792.67388 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.2042, "high": 0.205, "low": 0.2029, "close": 0.2029, "volume": 154336.4, "close_time": 1771289999999, "quote_volume": 31434.87478, "trades": 261, "taker_buy_base": 55701.9, "taker_buy_quote": 11355.33903 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.203, "high": 0.2033, "low": 0.2016, "close": 0.2019, "volume": 74325.4, "close_time": 1771293599999, "quote_volume": 15038.25619, "trades": 136, "taker_buy_base": 29187.2, "taker_buy_quote": 5909.79541 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.2018, "high": 0.2047, "low": 0.2009, "close": 0.2035, "volume": 150919.0, "close_time": 1771297199999, "quote_volume": 30737.03684, "trades": 267, "taker_buy_base": 70287.6, "taker_buy_quote": 14303.25287 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.2034, "high": 0.2035, "low": 0.202, "close": 0.2022, "volume": 56362.9, "close_time": 1771300799999, "quote_volume": 11426.24849, "trades": 180, "taker_buy_base": 23590.7, "taker_buy_quote": 4781.96547 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.2022, "high": 0.203, "low": 0.2014, "close": 0.2015, "volume": 78932.6, "close_time": 1771304399999, "quote_volume": 15956.86992, "trades": 166, "taker_buy_base": 39655.4, "taker_buy_quote": 8021.92488 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.2016, "high": 0.2016, "low": 0.1991, "close": 0.2003, "volume": 49562.7, "close_time": 1771307999999, "quote_volume": 9930.02858, "trades": 113, "taker_buy_base": 21645.1, "taker_buy_quote": 4333.41844 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.2004, "high": 0.2011, "low": 0.2002, "close": 0.2011, "volume": 36447.4, "close_time": 1771311599999, "quote_volume": 7311.42423, "trades": 89, "taker_buy_base": 27234.0, "taker_buy_quote": 5463.55133 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.2012, "high": 0.2025, "low": 0.2007, "close": 0.2012, "volume": 81378.5, "close_time": 1771315199999, "quote_volume": 16402.87082, "trades": 203, "taker_buy_base": 31985.2, "taker_buy_quote": 6442.83058 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.2011, "high": 0.2015, "low": 0.2001, "close": 0.2004, "volume": 175074.5, "close_time": 1771318799999, "quote_volume": 35149.37564, "trades": 416, "taker_buy_base": 83036.8, "taker_buy_quote": 16685.13833 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.2004, "high": 0.2008, "low": 0.1998, "close": 0.2001, "volume": 89951.9, "close_time": 1771322399999, "quote_volume": 18018.86401, "trades": 223, "taker_buy_base": 61420.7, "taker_buy_quote": 12307.77697 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.2, "high": 0.2007, "low": 0.1992, "close": 0.2002, "volume": 55682.1, "close_time": 1771325999999, "quote_volume": 11126.53147, "trades": 216, "taker_buy_base": 36947.2, "taker_buy_quote": 7383.68095 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.2002, "high": 0.2035, "low": 0.1996, "close": 0.2021, "volume": 196284.5, "close_time": 1771329599999, "quote_volume": 39619.93406, "trades": 385, "taker_buy_base": 93583.0, "taker_buy_quote": 18901.00903 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.2021, "high": 0.2106, "low": 0.202, "close": 0.2061, "volume": 2239443.6, "close_time": 1771333199999, "quote_volume": 465224.6967, "trades": 3506, "taker_buy_base": 1146563.4, "taker_buy_quote": 238201.17687 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.2059, "high": 0.2152, "low": 0.2047, "close": 0.2065, "volume": 3550435.5, "close_time": 1771336799999, "quote_volume": 744663.05671, "trades": 7549, "taker_buy_base": 1913332.0, "taker_buy_quote": 401638.46171 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.2066, "high": 0.2082, "low": 0.2003, "close": 0.2014, "volume": 1005411.0, "close_time": 1771340399999, "quote_volume": 205551.3401, "trades": 2638, "taker_buy_base": 463622.1, "taker_buy_quote": 94629.59067 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.2016, "high": 0.2066, "low": 0.2013, "close": 0.2064, "volume": 617643.7, "close_time": 1771343999999, "quote_volume": 126006.70891, "trades": 1410, "taker_buy_base": 336229.3, "taker_buy_quote": 68639.32463 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.2064, "high": 0.2087, "low": 0.2042, "close": 0.2064, "volume": 497772.9, "close_time": 1771347599999, "quote_volume": 102885.66518, "trades": 985, "taker_buy_base": 324901.4, "taker_buy_quote": 67193.22366 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.2059, "high": 0.2079, "low": 0.2029, "close": 0.205, "volume": 384963.3, "close_time": 1771351199999, "quote_volume": 79033.69492, "trades": 923, "taker_buy_base": 174375.9, "taker_buy_quote": 35793.7647 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.2049, "high": 0.21, "low": 0.2042, "close": 0.2081, "volume": 322251.8, "close_time": 1771354799999, "quote_volume": 66899.14521, "trades": 695, "taker_buy_base": 190054.2, "taker_buy_quote": 39470.5267 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.2083, "high": 0.2089, "low": 0.2062, "close": 0.208, "volume": 143189.7, "close_time": 1771358399999, "quote_volume": 29765.19521, "trades": 407, "taker_buy_base": 70308.8, "taker_buy_quote": 14604.68089 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.2078, "high": 0.2084, "low": 0.2062, "close": 0.2068, "volume": 231705.9, "close_time": 1771361999999, "quote_volume": 48050.89264, "trades": 487, "taker_buy_base": 103421.1, "taker_buy_quote": 21454.15662 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.2068, "high": 0.2105, "low": 0.2065, "close": 0.2094, "volume": 212000.6, "close_time": 1771365599999, "quote_volume": 44299.35867, "trades": 590, "taker_buy_base": 118404.2, "taker_buy_quote": 24748.08509 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.2096, "high": 0.2118, "low": 0.2086, "close": 0.2098, "volume": 171100.6, "close_time": 1771369199999, "quote_volume": 35992.41027, "trades": 443, "taker_buy_base": 81594.7, "taker_buy_quote": 17178.88046 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.2097, "high": 0.2099, "low": 0.2075, "close": 0.2087, "volume": 194234.1, "close_time": 1771372799999, "quote_volume": 40589.74909, "trades": 445, "taker_buy_base": 110674.2, "taker_buy_quote": 23125.15695 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.2086, "high": 0.2086, "low": 0.2047, "close": 0.2056, "volume": 296589.7, "close_time": 1771376399999, "quote_volume": 61074.69157, "trades": 634, "taker_buy_base": 144285.4, "taker_buy_quote": 29715.802 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.2053, "high": 0.2057, "low": 0.2045, "close": 0.2051, "volume": 178801.8, "close_time": 1771379999999, "quote_volume": 36658.58168, "trades": 281, "taker_buy_base": 85365.3, "taker_buy_quote": 17515.61503 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.2049, "high": 0.2056, "low": 0.2035, "close": 0.2039, "volume": 56403.0, "close_time": 1771383599999, "quote_volume": 11522.81354, "trades": 168, "taker_buy_base": 26792.3, "taker_buy_quote": 5474.40881 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.204, "high": 0.2048, "low": 0.2027, "close": 0.2041, "volume": 155927.8, "close_time": 1771387199999, "quote_volume": 31803.85008, "trades": 326, "taker_buy_base": 54487.7, "taker_buy_quote": 11105.63874 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.204, "high": 0.2046, "low": 0.2033, "close": 0.2039, "volume": 153106.4, "close_time": 1771390799999, "quote_volume": 31206.00956, "trades": 397, "taker_buy_base": 82454.7, "taker_buy_quote": 16811.92512 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.2039, "high": 0.2048, "low": 0.2038, "close": 0.2044, "volume": 62260.0, "close_time": 1771394399999, "quote_volume": 12716.21284, "trades": 170, "taker_buy_base": 28655.9, "taker_buy_quote": 5853.90342 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.2045, "high": 0.206, "low": 0.2044, "close": 0.2045, "volume": 111881.4, "close_time": 1771397999999, "quote_volume": 22942.404, "trades": 240, "taker_buy_base": 72712.2, "taker_buy_quote": 14914.74139 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.2045, "high": 0.2045, "low": 0.2028, "close": 0.2042, "volume": 156368.8, "close_time": 1771401599999, "quote_volume": 31856.0734, "trades": 328, "taker_buy_base": 64206.3, "taker_buy_quote": 13079.29168 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.2044, "high": 0.2048, "low": 0.2032, "close": 0.2033, "volume": 303526.1, "close_time": 1771405199999, "quote_volume": 61938.028, "trades": 311, "taker_buy_base": 83224.0, "taker_buy_quote": 16987.28202 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.2035, "high": 0.2038, "low": 0.2019, "close": 0.2025, "volume": 270838.7, "close_time": 1771408799999, "quote_volume": 54840.37249, "trades": 568, "taker_buy_base": 144051.3, "taker_buy_quote": 29171.02205 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.2027, "high": 0.2032, "low": 0.2003, "close": 0.2009, "volume": 232761.6, "close_time": 1771412399999, "quote_volume": 46847.97511, "trades": 453, "taker_buy_base": 119899.6, "taker_buy_quote": 24120.65051 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.201, "high": 0.2025, "low": 0.1999, "close": 0.2012, "volume": 231869.7, "close_time": 1771415999999, "quote_volume": 46679.53469, "trades": 512, "taker_buy_base": 129412.4, "taker_buy_quote": 26044.72865 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.2015, "high": 0.2028, "low": 0.201, "close": 0.2014, "volume": 98747.4, "close_time": 1771419599999, "quote_volume": 19909.48317, "trades": 278, "taker_buy_base": 48347.0, "taker_buy_quote": 9753.2273 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.2014, "high": 0.2016, "low": 0.1989, "close": 0.2, "volume": 148951.6, "close_time": 1771423199999, "quote_volume": 29812.27618, "trades": 456, "taker_buy_base": 63619.8, "taker_buy_quote": 12729.70389 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.2, "high": 0.2012, "low": 0.1985, "close": 0.2008, "volume": 261400.9, "close_time": 1771426799999, "quote_volume": 52190.83929, "trades": 599, "taker_buy_base": 92705.0, "taker_buy_quote": 18502.79202 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.2009, "high": 0.2044, "low": 0.2009, "close": 0.202, "volume": 119847.9, "close_time": 1771430399999, "quote_volume": 24278.62778, "trades": 448, "taker_buy_base": 65457.0, "taker_buy_quote": 13256.00478 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.2019, "high": 0.2019, "low": 0.1989, "close": 0.1993, "volume": 78747.5, "close_time": 1771433999999, "quote_volume": 15741.94161, "trades": 267, "taker_buy_base": 22038.7, "taker_buy_quote": 4415.80164 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.1994, "high": 0.2006, "low": 0.1962, "close": 0.1966, "volume": 252781.6, "close_time": 1771437599999, "quote_volume": 50068.63946, "trades": 659, "taker_buy_base": 99286.7, "taker_buy_quote": 19670.08799 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.1967, "high": 0.1969, "low": 0.1919, "close": 0.1926, "volume": 725733.6, "close_time": 1771441199999, "quote_volume": 141027.86949, "trades": 1307, "taker_buy_base": 336648.9, "taker_buy_quote": 65362.27555 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.1927, "high": 0.1934, "low": 0.1904, "close": 0.1921, "volume": 276642.3, "close_time": 1771444799999, "quote_volume": 53160.94913, "trades": 502, "taker_buy_base": 142495.7, "taker_buy_quote": 27383.82767 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.1919, "high": 0.1924, "low": 0.1899, "close": 0.1903, "volume": 271289.6, "close_time": 1771448399999, "quote_volume": 51752.18125, "trades": 398, "taker_buy_base": 57597.0, "taker_buy_quote": 10998.37371 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.1904, "high": 0.1912, "low": 0.1896, "close": 0.19, "volume": 114251.2, "close_time": 1771451999999, "quote_volume": 21743.17918, "trades": 227, "taker_buy_base": 72353.9, "taker_buy_quote": 13775.96421 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.19, "high": 0.1902, "low": 0.1888, "close": 0.1898, "volume": 150045.2, "close_time": 1771455599999, "quote_volume": 28445.93767, "trades": 280, "taker_buy_base": 94382.2, "taker_buy_quote": 17899.10885 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.1898, "high": 0.1908, "low": 0.1893, "close": 0.1905, "volume": 172656.1, "close_time": 1771459199999, "quote_volume": 32816.64405, "trades": 318, "taker_buy_base": 126637.4, "taker_buy_quote": 24073.49558 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.1902, "high": 0.1902, "low": 0.1878, "close": 0.188, "volume": 79399.4, "close_time": 1771462799999, "quote_volume": 14969.65484, "trades": 169, "taker_buy_base": 45233.4, "taker_buy_quote": 8527.59441 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.189, "high": 0.1905, "low": 0.1888, "close": 0.1904, "volume": 86164.1, "close_time": 1771466399999, "quote_volume": 16352.46624, "trades": 171, "taker_buy_base": 52964.3, "taker_buy_quote": 10048.13333 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.1904, "high": 0.1904, "low": 0.1895, "close": 0.1899, "volume": 83967.9, "close_time": 1771469999999, "quote_volume": 15939.20894, "trades": 152, "taker_buy_base": 21248.7, "taker_buy_quote": 4034.28855 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.1896, "high": 0.1904, "low": 0.1894, "close": 0.19, "volume": 18556.9, "close_time": 1771473599999, "quote_volume": 3524.54864, "trades": 44, "taker_buy_base": 10325.4, "taker_buy_quote": 1960.65024 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.1902, "high": 0.1924, "low": 0.1902, "close": 0.1907, "volume": 138491.0, "close_time": 1771477199999, "quote_volume": 26466.83728, "trades": 225, "taker_buy_base": 105642.4, "taker_buy_quote": 20184.90327 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.1908, "high": 0.1909, "low": 0.1893, "close": 0.19, "volume": 78357.7, "close_time": 1771480799999, "quote_volume": 14894.54481, "trades": 176, "taker_buy_base": 47058.0, "taker_buy_quote": 8945.93176 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.1898, "high": 0.1906, "low": 0.1895, "close": 0.1899, "volume": 84709.6, "close_time": 1771484399999, "quote_volume": 16110.62885, "trades": 222, "taker_buy_base": 50167.6, "taker_buy_quote": 9544.32322 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.1899, "high": 0.1899, "low": 0.1881, "close": 0.1886, "volume": 87874.1, "close_time": 1771487999999, "quote_volume": 16587.75394, "trades": 173, "taker_buy_base": 43477.1, "taker_buy_quote": 8217.13873 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.1883, "high": 0.1884, "low": 0.1836, "close": 0.1848, "volume": 419111.9, "close_time": 1771491599999, "quote_volume": 77668.44332, "trades": 771, "taker_buy_base": 219228.9, "taker_buy_quote": 40546.51127 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.1849, "high": 0.1857, "low": 0.1833, "close": 0.1846, "volume": 384489.0, "close_time": 1771495199999, "quote_volume": 70963.32198, "trades": 602, "taker_buy_base": 165672.7, "taker_buy_quote": 30619.63788 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.1845, "high": 0.1849, "low": 0.1821, "close": 0.1826, "volume": 269172.0, "close_time": 1771498799999, "quote_volume": 49279.36385, "trades": 458, "taker_buy_base": 130482.8, "taker_buy_quote": 23888.59748 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.1826, "high": 0.183, "low": 0.1817, "close": 0.1818, "volume": 247714.9, "close_time": 1771502399999, "quote_volume": 45122.3319, "trades": 379, "taker_buy_base": 111927.7, "taker_buy_quote": 20386.13323 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.182, "high": 0.1827, "low": 0.1813, "close": 0.1813, "volume": 168356.5, "close_time": 1771505999999, "quote_volume": 30653.37734, "trades": 276, "taker_buy_base": 92593.3, "taker_buy_quote": 16863.69339 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.1812, "high": 0.1812, "low": 0.1761, "close": 0.1774, "volume": 439187.4, "close_time": 1771509599999, "quote_volume": 78247.69351, "trades": 626, "taker_buy_base": 233421.4, "taker_buy_quote": 41483.47774 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.1774, "high": 0.181, "low": 0.1773, "close": 0.1794, "volume": 393660.9, "close_time": 1771513199999, "quote_volume": 70542.27106, "trades": 497, "taker_buy_base": 244738.6, "taker_buy_quote": 43873.46069 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.1794, "high": 0.1806, "low": 0.1776, "close": 0.1795, "volume": 465063.5, "close_time": 1771516799999, "quote_volume": 83277.75522, "trades": 725, "taker_buy_base": 238053.5, "taker_buy_quote": 42627.63779 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.1795, "high": 0.1801, "low": 0.1764, "close": 0.1786, "volume": 488296.8, "close_time": 1771520399999, "quote_volume": 86925.55383, "trades": 887, "taker_buy_base": 270819.9, "taker_buy_quote": 48309.09348 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.1787, "high": 0.182, "low": 0.1786, "close": 0.1812, "volume": 295355.0, "close_time": 1771523999999, "quote_volume": 53218.31231, "trades": 429, "taker_buy_base": 131770.5, "taker_buy_quote": 23760.02173 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.1813, "high": 0.1849, "low": 0.1812, "close": 0.1847, "volume": 196454.6, "close_time": 1771527599999, "quote_volume": 36088.33483, "trades": 423, "taker_buy_base": 93643.9, "taker_buy_quote": 17209.0357 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.1848, "high": 0.1874, "low": 0.1838, "close": 0.1864, "volume": 248162.9, "close_time": 1771531199999, "quote_volume": 45968.01855, "trades": 338, "taker_buy_base": 126816.0, "taker_buy_quote": 23436.78671 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.1864, "high": 0.1866, "low": 0.1844, "close": 0.185, "volume": 168557.2, "close_time": 1771534799999, "quote_volume": 31268.99012, "trades": 376, "taker_buy_base": 86337.6, "taker_buy_quote": 16017.55205 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.185, "high": 0.187, "low": 0.1843, "close": 0.1858, "volume": 153021.3, "close_time": 1771538399999, "quote_volume": 28357.75199, "trades": 325, "taker_buy_base": 84805.9, "taker_buy_quote": 15722.33971 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.1857, "high": 0.1882, "low": 0.1856, "close": 0.187, "volume": 125216.9, "close_time": 1771541999999, "quote_volume": 23383.86763, "trades": 264, "taker_buy_base": 57311.0, "taker_buy_quote": 10708.63751 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.187, "high": 0.1886, "low": 0.1862, "close": 0.1884, "volume": 88148.5, "close_time": 1771545599999, "quote_volume": 16561.29874, "trades": 175, "taker_buy_base": 35156.7, "taker_buy_quote": 6614.42888 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.1887, "high": 0.1894, "low": 0.1872, "close": 0.1883, "volume": 106132.7, "close_time": 1771549199999, "quote_volume": 19992.82712, "trades": 253, "taker_buy_base": 61850.9, "taker_buy_quote": 11653.67395 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.1886, "high": 0.189, "low": 0.1878, "close": 0.1883, "volume": 102031.5, "close_time": 1771552799999, "quote_volume": 19215.36797, "trades": 197, "taker_buy_base": 71048.2, "taker_buy_quote": 13380.70431 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.1882, "high": 0.1907, "low": 0.1881, "close": 0.1897, "volume": 145171.7, "close_time": 1771556399999, "quote_volume": 27520.98272, "trades": 281, "taker_buy_base": 66997.4, "taker_buy_quote": 12700.95848 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.1899, "high": 0.1947, "low": 0.1896, "close": 0.1932, "volume": 309718.1, "close_time": 1771559999999, "quote_volume": 59559.99102, "trades": 611, "taker_buy_base": 165535.9, "taker_buy_quote": 31844.72245 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.1929, "high": 0.1948, "low": 0.1911, "close": 0.1916, "volume": 293041.0, "close_time": 1771563599999, "quote_volume": 56428.97361, "trades": 646, "taker_buy_base": 147444.8, "taker_buy_quote": 28382.90951 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.1912, "high": 0.1933, "low": 0.1911, "close": 0.1915, "volume": 329509.8, "close_time": 1771567199999, "quote_volume": 63344.60288, "trades": 520, "taker_buy_base": 126595.7, "taker_buy_quote": 24326.76118 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.1915, "high": 0.193, "low": 0.1912, "close": 0.1913, "volume": 88103.9, "close_time": 1771570799999, "quote_volume": 16901.26596, "trades": 192, "taker_buy_base": 46562.2, "taker_buy_quote": 8933.26349 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.1912, "high": 0.1915, "low": 0.1905, "close": 0.191, "volume": 43072.2, "close_time": 1771574399999, "quote_volume": 8222.64859, "trades": 112, "taker_buy_base": 15339.8, "taker_buy_quote": 2927.70093 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.191, "high": 0.1918, "low": 0.1898, "close": 0.1899, "volume": 136571.1, "close_time": 1771577999999, "quote_volume": 26039.50753, "trades": 296, "taker_buy_base": 59231.0, "taker_buy_quote": 11299.35495 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.1901, "high": 0.191, "low": 0.1901, "close": 0.1908, "volume": 46815.1, "close_time": 1771581599999, "quote_volume": 8922.25246, "trades": 118, "taker_buy_base": 15389.3, "taker_buy_quote": 2931.368 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.191, "high": 0.1929, "low": 0.1904, "close": 0.1909, "volume": 370352.9, "close_time": 1771585199999, "quote_volume": 70939.08878, "trades": 412, "taker_buy_base": 186002.6, "taker_buy_quote": 35737.06873 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.1908, "high": 0.191, "low": 0.1895, "close": 0.1896, "volume": 293500.1, "close_time": 1771588799999, "quote_volume": 55800.422, "trades": 510, "taker_buy_base": 105685.9, "taker_buy_quote": 20101.0881 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.1897, "high": 0.1905, "low": 0.1891, "close": 0.1897, "volume": 188395.4, "close_time": 1771592399999, "quote_volume": 35745.72271, "trades": 350, "taker_buy_base": 100296.2, "taker_buy_quote": 19047.55515 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.1894, "high": 0.1895, "low": 0.1859, "close": 0.1863, "volume": 295566.3, "close_time": 1771595999999, "quote_volume": 55477.36247, "trades": 496, "taker_buy_base": 122999.0, "taker_buy_quote": 23060.24982 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.1865, "high": 0.1899, "low": 0.1863, "close": 0.1885, "volume": 182002.5, "close_time": 1771599599999, "quote_volume": 34250.26911, "trades": 403, "taker_buy_base": 80929.9, "taker_buy_quote": 15231.6809 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.1886, "high": 0.1925, "low": 0.1885, "close": 0.1912, "volume": 416762.2, "close_time": 1771603199999, "quote_volume": 79347.77306, "trades": 983, "taker_buy_base": 240380.3, "taker_buy_quote": 45745.65605 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.1909, "high": 0.1919, "low": 0.1888, "close": 0.1907, "volume": 494372.7, "close_time": 1771606799999, "quote_volume": 94312.67671, "trades": 747, "taker_buy_base": 159107.6, "taker_buy_quote": 30305.93416 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.1901, "high": 0.1916, "low": 0.1875, "close": 0.1916, "volume": 309392.8, "close_time": 1771610399999, "quote_volume": 58724.52157, "trades": 642, "taker_buy_base": 149015.2, "taker_buy_quote": 28285.80797 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.1914, "high": 0.1919, "low": 0.1897, "close": 0.1905, "volume": 211938.6, "close_time": 1771613999999, "quote_volume": 40399.08626, "trades": 488, "taker_buy_base": 103885.2, "taker_buy_quote": 19807.25974 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.1904, "high": 0.1906, "low": 0.1894, "close": 0.1898, "volume": 58791.4, "close_time": 1771617599999, "quote_volume": 11165.27722, "trades": 158, "taker_buy_base": 29058.3, "taker_buy_quote": 5520.19012 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.1897, "high": 0.191, "low": 0.1897, "close": 0.1906, "volume": 41420.0, "close_time": 1771621199999, "quote_volume": 7889.03769, "trades": 129, "taker_buy_base": 23996.1, "taker_buy_quote": 4571.80424 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.1909, "high": 0.1909, "low": 0.1899, "close": 0.1908, "volume": 181099.8, "close_time": 1771624799999, "quote_volume": 34452.33067, "trades": 255, "taker_buy_base": 115251.8, "taker_buy_quote": 21927.16409 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.1908, "high": 0.192, "low": 0.19, "close": 0.1917, "volume": 102523.8, "close_time": 1771628399999, "quote_volume": 19568.35734, "trades": 271, "taker_buy_base": 55243.5, "taker_buy_quote": 10541.88762 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.1917, "high": 0.1923, "low": 0.1906, "close": 0.1914, "volume": 64299.3, "close_time": 1771631999999, "quote_volume": 12298.429, "trades": 194, "taker_buy_base": 23691.5, "taker_buy_quote": 4532.05207 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.1913, "high": 0.1955, "low": 0.1912, "close": 0.1947, "volume": 376045.1, "close_time": 1771635599999, "quote_volume": 73134.78897, "trades": 895, "taker_buy_base": 150834.4, "taker_buy_quote": 29345.02932 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.1948, "high": 0.1972, "low": 0.1937, "close": 0.1939, "volume": 565521.8, "close_time": 1771639199999, "quote_volume": 110722.23784, "trades": 1402, "taker_buy_base": 334683.2, "taker_buy_quote": 65530.4435 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.1939, "high": 0.1947, "low": 0.1921, "close": 0.1932, "volume": 439724.9, "close_time": 1771642799999, "quote_volume": 85189.61783, "trades": 1016, "taker_buy_base": 228885.8, "taker_buy_quote": 44369.98792 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.1932, "high": 0.1942, "low": 0.1923, "close": 0.1929, "volume": 135798.3, "close_time": 1771646399999, "quote_volume": 26211.15432, "trades": 439, "taker_buy_base": 91161.6, "taker_buy_quote": 17584.93234 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.1928, "high": 0.1931, "low": 0.1913, "close": 0.1916, "volume": 141913.4, "close_time": 1771649999999, "quote_volume": 27293.52566, "trades": 427, "taker_buy_base": 63424.3, "taker_buy_quote": 12211.32535 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.1915, "high": 0.1923, "low": 0.1913, "close": 0.1917, "volume": 46309.9, "close_time": 1771653599999, "quote_volume": 8884.14578, "trades": 147, "taker_buy_base": 31620.0, "taker_buy_quote": 6066.59594 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.1916, "high": 0.1923, "low": 0.1904, "close": 0.1912, "volume": 85832.9, "close_time": 1771657199999, "quote_volume": 16412.61709, "trades": 214, "taker_buy_base": 52500.8, "taker_buy_quote": 10043.38528 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.1912, "high": 0.1919, "low": 0.1909, "close": 0.1917, "volume": 86193.9, "close_time": 1771660799999, "quote_volume": 16498.1116, "trades": 208, "taker_buy_base": 36175.4, "taker_buy_quote": 6924.48117 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.1916, "high": 0.1931, "low": 0.1915, "close": 0.1929, "volume": 140802.8, "close_time": 1771664399999, "quote_volume": 27102.01148, "trades": 344, "taker_buy_base": 71478.3, "taker_buy_quote": 13759.57054 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.1929, "high": 0.1939, "low": 0.1924, "close": 0.1924, "volume": 145060.9, "close_time": 1771667999999, "quote_volume": 28017.29314, "trades": 226, "taker_buy_base": 57827.1, "taker_buy_quote": 11171.82146 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.1928, "high": 0.1929, "low": 0.1919, "close": 0.1923, "volume": 40604.7, "close_time": 1771671599999, "quote_volume": 7807.69937, "trades": 99, "taker_buy_base": 11828.3, "taker_buy_quote": 2275.51326 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.1922, "high": 0.1957, "low": 0.1922, "close": 0.1951, "volume": 387776.2, "close_time": 1771675199999, "quote_volume": 75400.59997, "trades": 508, "taker_buy_base": 244082.8, "taker_buy_quote": 47403.20197 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.195, "high": 0.1955, "low": 0.1919, "close": 0.192, "volume": 181867.4, "close_time": 1771678799999, "quote_volume": 35186.09384, "trades": 328, "taker_buy_base": 83712.7, "taker_buy_quote": 16209.06736 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.1921, "high": 0.1928, "low": 0.1914, "close": 0.1921, "volume": 75607.2, "close_time": 1771682399999, "quote_volume": 14521.86976, "trades": 159, "taker_buy_base": 28568.2, "taker_buy_quote": 5489.77735 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.192, "high": 0.1937, "low": 0.1919, "close": 0.192, "volume": 209757.4, "close_time": 1771685999999, "quote_volume": 40411.93114, "trades": 371, "taker_buy_base": 84742.9, "taker_buy_quote": 16326.83473 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.192, "high": 0.1922, "low": 0.1907, "close": 0.1908, "volume": 69219.4, "close_time": 1771689599999, "quote_volume": 13239.13487, "trades": 150, "taker_buy_base": 18421.7, "taker_buy_quote": 3519.82067 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.1905, "high": 0.1905, "low": 0.1884, "close": 0.1891, "volume": 229922.8, "close_time": 1771693199999, "quote_volume": 43524.93547, "trades": 442, "taker_buy_base": 103574.0, "taker_buy_quote": 19602.78284 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.189, "high": 0.1899, "low": 0.1886, "close": 0.1893, "volume": 47426.5, "close_time": 1771696799999, "quote_volume": 8970.11047, "trades": 143, "taker_buy_base": 17405.7, "taker_buy_quote": 3294.16525 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.1893, "high": 0.1899, "low": 0.1892, "close": 0.1897, "volume": 136459.8, "close_time": 1771700399999, "quote_volume": 25858.84287, "trades": 209, "taker_buy_base": 63114.7, "taker_buy_quote": 11959.18725 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.1895, "high": 0.1896, "low": 0.1887, "close": 0.1888, "volume": 71405.6, "close_time": 1771703999999, "quote_volume": 13500.233, "trades": 104, "taker_buy_base": 35990.3, "taker_buy_quote": 6802.49142 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.1887, "high": 0.1894, "low": 0.1879, "close": 0.1881, "volume": 86459.9, "close_time": 1771707599999, "quote_volume": 16308.88393, "trades": 170, "taker_buy_base": 35288.7, "taker_buy_quote": 6658.48782 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.1882, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 64120.0, "close_time": 1771711199999, "quote_volume": 12083.91714, "trades": 146, "taker_buy_base": 39208.8, "taker_buy_quote": 7390.52959 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.189, "high": 0.1893, "low": 0.1879, "close": 0.1882, "volume": 76520.2, "close_time": 1771714799999, "quote_volume": 14436.95107, "trades": 152, "taker_buy_base": 34681.2, "taker_buy_quote": 6548.2529 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.188, "high": 0.1884, "low": 0.1875, "close": 0.1878, "volume": 59862.7, "close_time": 1771718399999, "quote_volume": 11252.65291, "trades": 122, "taker_buy_base": 32302.9, "taker_buy_quote": 6073.63569 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.1874, "high": 0.1885, "low": 0.1857, "close": 0.1873, "volume": 293848.8, "close_time": 1771721999999, "quote_volume": 54899.01307, "trades": 538, "taker_buy_base": 153199.2, "taker_buy_quote": 28661.65756 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.1876, "high": 0.1883, "low": 0.1868, "close": 0.1871, "volume": 109169.7, "close_time": 1771725599999, "quote_volume": 20477.41965, "trades": 233, "taker_buy_base": 78152.9, "taker_buy_quote": 14665.91934 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.187, "high": 0.1873, "low": 0.1844, "close": 0.1848, "volume": 242473.3, "close_time": 1771729199999, "quote_volume": 44948.91128, "trades": 316, "taker_buy_base": 109920.5, "taker_buy_quote": 20389.14471 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.185, "high": 0.1858, "low": 0.1842, "close": 0.185, "volume": 165520.8, "close_time": 1771732799999, "quote_volume": 30580.05467, "trades": 250, "taker_buy_base": 90863.3, "taker_buy_quote": 16779.97646 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.1848, "high": 0.1848, "low": 0.1829, "close": 0.1836, "volume": 118912.2, "close_time": 1771736399999, "quote_volume": 21828.64099, "trades": 199, "taker_buy_base": 31031.8, "taker_buy_quote": 5706.80265 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.1837, "high": 0.1847, "low": 0.1827, "close": 0.183, "volume": 202443.2, "close_time": 1771739999999, "quote_volume": 37196.4347, "trades": 246, "taker_buy_base": 103467.3, "taker_buy_quote": 19041.21159 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.1828, "high": 0.1838, "low": 0.1819, "close": 0.1837, "volume": 132103.2, "close_time": 1771743599999, "quote_volume": 24162.64679, "trades": 205, "taker_buy_base": 75037.7, "taker_buy_quote": 13733.41208 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.1835, "high": 0.1836, "low": 0.1831, "close": 0.1835, "volume": 50978.9, "close_time": 1771747199999, "quote_volume": 9346.00357, "trades": 65, "taker_buy_base": 37221.3, "taker_buy_quote": 6824.28525 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.1834, "high": 0.1838, "low": 0.1823, "close": 0.1823, "volume": 43331.3, "close_time": 1771750799999, "quote_volume": 7923.87475, "trades": 94, "taker_buy_base": 21061.2, "taker_buy_quote": 3854.15124 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.1823, "high": 0.1858, "low": 0.1822, "close": 0.1856, "volume": 124621.9, "close_time": 1771754399999, "quote_volume": 22948.98745, "trades": 234, "taker_buy_base": 79179.6, "taker_buy_quote": 14589.10782 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.1857, "high": 0.1867, "low": 0.1854, "close": 0.186, "volume": 287947.2, "close_time": 1771757999999, "quote_volume": 53588.63947, "trades": 301, "taker_buy_base": 166253.8, "taker_buy_quote": 30926.4492 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.186, "high": 0.1861, "low": 0.1847, "close": 0.1855, "volume": 114505.7, "close_time": 1771761599999, "quote_volume": 21240.2608, "trades": 144, "taker_buy_base": 61165.1, "taker_buy_quote": 11336.56031 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.1851, "high": 0.1851, "low": 0.1826, "close": 0.1831, "volume": 67471.3, "close_time": 1771765199999, "quote_volume": 12382.53378, "trades": 161, "taker_buy_base": 26424.3, "taker_buy_quote": 4849.41104 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.1829, "high": 0.1833, "low": 0.1812, "close": 0.1818, "volume": 174199.5, "close_time": 1771768799999, "quote_volume": 31715.21411, "trades": 278, "taker_buy_base": 100488.1, "taker_buy_quote": 18283.98543 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.1819, "high": 0.1822, "low": 0.1808, "close": 0.1812, "volume": 124919.9, "close_time": 1771772399999, "quote_volume": 22663.27446, "trades": 207, "taker_buy_base": 45971.5, "taker_buy_quote": 8338.58079 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.1811, "high": 0.1828, "low": 0.1805, "close": 0.1823, "volume": 135114.7, "close_time": 1771775999999, "quote_volume": 24553.52612, "trades": 242, "taker_buy_base": 82882.0, "taker_buy_quote": 15067.66429 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.1822, "high": 0.1825, "low": 0.1816, "close": 0.1825, "volume": 78587.7, "close_time": 1771779599999, "quote_volume": 14302.8112, "trades": 118, "taker_buy_base": 29660.1, "taker_buy_quote": 5402.3416 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.1825, "high": 0.1828, "low": 0.1812, "close": 0.1821, "volume": 52799.0, "close_time": 1771783199999, "quote_volume": 9619.18275, "trades": 111, "taker_buy_base": 32679.2, "taker_buy_quote": 5954.21057 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.182, "high": 0.182, "low": 0.1814, "close": 0.1817, "volume": 14243.2, "close_time": 1771786799999, "quote_volume": 2587.4935, "trades": 41, "taker_buy_base": 5610.7, "taker_buy_quote": 1019.38507 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.1818, "high": 0.1819, "low": 0.1813, "close": 0.1817, "volume": 22335.4, "close_time": 1771790399999, "quote_volume": 4054.54874, "trades": 56, "taker_buy_base": 11890.1, "taker_buy_quote": 2158.80102 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.1815, "high": 0.1816, "low": 0.1801, "close": 0.1802, "volume": 66062.3, "close_time": 1771793999999, "quote_volume": 11954.43605, "trades": 165, "taker_buy_base": 23475.3, "taker_buy_quote": 4249.83896 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.1803, "high": 0.1814, "low": 0.1799, "close": 0.1813, "volume": 112039.2, "close_time": 1771797599999, "quote_volume": 20227.0779, "trades": 188, "taker_buy_base": 57981.1, "taker_buy_quote": 10474.16347 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.1813, "high": 0.1823, "low": 0.1811, "close": 0.1821, "volume": 65112.4, "close_time": 1771801199999, "quote_volume": 11828.75217, "trades": 98, "taker_buy_base": 47979.1, "taker_buy_quote": 8719.59204 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.1823, "high": 0.1825, "low": 0.1811, "close": 0.1822, "volume": 75722.5, "close_time": 1771804799999, "quote_volume": 13763.20253, "trades": 189, "taker_buy_base": 51570.6, "taker_buy_quote": 9366.63879 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.1822, "high": 0.1825, "low": 0.1784, "close": 0.1785, "volume": 337371.9, "close_time": 1771808399999, "quote_volume": 60750.48591, "trades": 521, "taker_buy_base": 127125.5, "taker_buy_quote": 22883.43366 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.1785, "high": 0.1788, "low": 0.1695, "close": 0.1706, "volume": 1347526.1, "close_time": 1771811999999, "quote_volume": 233084.83632, "trades": 2678, "taker_buy_base": 636280.3, "taker_buy_quote": 110393.2815 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.1703, "high": 0.1726, "low": 0.1701, "close": 0.1721, "volume": 268287.2, "close_time": 1771815599999, "quote_volume": 45946.11309, "trades": 554, "taker_buy_base": 130056.2, "taker_buy_quote": 22283.5663 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.1728, "high": 0.1742, "low": 0.1724, "close": 0.1727, "volume": 147120.6, "close_time": 1771819199999, "quote_volume": 25474.26106, "trades": 259, "taker_buy_base": 64812.4, "taker_buy_quote": 11217.86933 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.1728, "high": 0.1729, "low": 0.1713, "close": 0.1714, "volume": 79486.8, "close_time": 1771822799999, "quote_volume": 13666.65688, "trades": 162, "taker_buy_base": 47508.8, "taker_buy_quote": 8171.43194 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.1715, "high": 0.1738, "low": 0.1715, "close": 0.1735, "volume": 76326.8, "close_time": 1771826399999, "quote_volume": 13191.01291, "trades": 196, "taker_buy_base": 48233.7, "taker_buy_quote": 8337.43327 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.1735, "high": 0.176, "low": 0.1734, "close": 0.1757, "volume": 118942.4, "close_time": 1771829999999, "quote_volume": 20861.62831, "trades": 227, "taker_buy_base": 35466.5, "taker_buy_quote": 6221.14371 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.1756, "high": 0.1762, "low": 0.1747, "close": 0.1759, "volume": 99239.8, "close_time": 1771833599999, "quote_volume": 17406.68399, "trades": 197, "taker_buy_base": 52666.2, "taker_buy_quote": 9234.81937 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.1758, "high": 0.1763, "low": 0.1752, "close": 0.1759, "volume": 105092.2, "close_time": 1771837199999, "quote_volume": 18476.67637, "trades": 191, "taker_buy_base": 69892.8, "taker_buy_quote": 12291.98511 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.1758, "high": 0.1788, "low": 0.1758, "close": 0.1784, "volume": 133891.1, "close_time": 1771840799999, "quote_volume": 23713.20269, "trades": 281, "taker_buy_base": 61851.0, "taker_buy_quote": 10948.29008 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.1784, "high": 0.1789, "low": 0.1775, "close": 0.1778, "volume": 75024.1, "close_time": 1771844399999, "quote_volume": 13348.50869, "trades": 169, "taker_buy_base": 13109.5, "taker_buy_quote": 2332.66796 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.1778, "high": 0.179, "low": 0.1777, "close": 0.1788, "volume": 87735.1, "close_time": 1771847999999, "quote_volume": 15660.37348, "trades": 191, "taker_buy_base": 45974.2, "taker_buy_quote": 8206.40553 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.1786, "high": 0.1809, "low": 0.1782, "close": 0.1794, "volume": 207240.0, "close_time": 1771851599999, "quote_volume": 37322.57099, "trades": 355, "taker_buy_base": 121062.4, "taker_buy_quote": 21813.72032 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.1795, "high": 0.1795, "low": 0.1772, "close": 0.1774, "volume": 157606.2, "close_time": 1771855199999, "quote_volume": 28164.76939, "trades": 321, "taker_buy_base": 43544.1, "taker_buy_quote": 7786.44685 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.1772, "high": 0.1774, "low": 0.1749, "close": 0.176, "volume": 176123.4, "close_time": 1771858799999, "quote_volume": 30966.59792, "trades": 340, "taker_buy_base": 65067.3, "taker_buy_quote": 11456.90892 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.1763, "high": 0.1766, "low": 0.1735, "close": 0.1738, "volume": 132295.4, "close_time": 1771862399999, "quote_volume": 23146.49672, "trades": 263, "taker_buy_base": 43035.0, "taker_buy_quote": 7520.17563 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.1734, "high": 0.1741, "low": 0.1718, "close": 0.172, "volume": 132608.0, "close_time": 1771865999999, "quote_volume": 22935.00495, "trades": 281, "taker_buy_base": 66141.6, "taker_buy_quote": 11448.75331 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.1721, "high": 0.1726, "low": 0.1688, "close": 0.1708, "volume": 228089.8, "close_time": 1771869599999, "quote_volume": 38851.31371, "trades": 503, "taker_buy_base": 80128.7, "taker_buy_quote": 13649.00069 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.1707, "high": 0.1728, "low": 0.1706, "close": 0.1708, "volume": 96803.5, "close_time": 1771873199999, "quote_volume": 16610.18056, "trades": 241, "taker_buy_base": 66091.5, "taker_buy_quote": 11337.87517 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.1709, "high": 0.1738, "low": 0.1708, "close": 0.172, "volume": 557173.7, "close_time": 1771876799999, "quote_volume": 96162.61949, "trades": 737, "taker_buy_base": 430736.4, "taker_buy_quote": 74356.28473 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.1716, "high": 0.1719, "low": 0.1702, "close": 0.1715, "volume": 238125.3, "close_time": 1771880399999, "quote_volume": 40682.64764, "trades": 321, "taker_buy_base": 74319.7, "taker_buy_quote": 12713.27373 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.1717, "high": 0.1736, "low": 0.1717, "close": 0.1731, "volume": 150728.8, "close_time": 1771883999999, "quote_volume": 26052.15189, "trades": 324, "taker_buy_base": 98849.9, "taker_buy_quote": 17079.30395 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.173, "high": 0.1744, "low": 0.173, "close": 0.1734, "volume": 44365.9, "close_time": 1771887599999, "quote_volume": 7709.14483, "trades": 119, "taker_buy_base": 27021.6, "taker_buy_quote": 4694.34194 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.1733, "high": 0.175, "low": 0.1733, "close": 0.1742, "volume": 24469.1, "close_time": 1771891199999, "quote_volume": 4262.3228, "trades": 85, "taker_buy_base": 12636.7, "taker_buy_quote": 2200.27637 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.1744, "high": 0.1788, "low": 0.1734, "close": 0.1767, "volume": 864538.3, "close_time": 1771894799999, "quote_volume": 151780.03835, "trades": 1482, "taker_buy_base": 427627.8, "taker_buy_quote": 75098.24545 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.1768, "high": 0.1801, "low": 0.1728, "close": 0.1775, "volume": 817452.8, "close_time": 1771898399999, "quote_volume": 144380.77123, "trades": 1517, "taker_buy_base": 423558.7, "taker_buy_quote": 74774.3382 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.1774, "high": 0.178, "low": 0.1761, "close": 0.1773, "volume": 229138.7, "close_time": 1771901999999, "quote_volume": 40591.93499, "trades": 416, "taker_buy_base": 93031.7, "taker_buy_quote": 16482.52559 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.1771, "high": 0.1771, "low": 0.1733, "close": 0.1743, "volume": 220448.7, "close_time": 1771905599999, "quote_volume": 38524.8342, "trades": 414, "taker_buy_base": 109596.1, "taker_buy_quote": 19154.22039 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.1745, "high": 0.175, "low": 0.1723, "close": 0.1741, "volume": 244530.4, "close_time": 1771909199999, "quote_volume": 42492.08025, "trades": 431, "taker_buy_base": 115276.0, "taker_buy_quote": 20021.4677 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.1741, "high": 0.1749, "low": 0.1719, "close": 0.1724, "volume": 155481.9, "close_time": 1771912799999, "quote_volume": 26910.59055, "trades": 329, "taker_buy_base": 68632.3, "taker_buy_quote": 11895.27632 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.1722, "high": 0.1726, "low": 0.1705, "close": 0.1707, "volume": 98400.8, "close_time": 1771916399999, "quote_volume": 16890.08, "trades": 157, "taker_buy_base": 28005.8, "taker_buy_quote": 4812.12242 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.1709, "high": 0.1717, "low": 0.1691, "close": 0.171, "volume": 206621.8, "close_time": 1771919999999, "quote_volume": 35184.39974, "trades": 363, "taker_buy_base": 80431.6, "taker_buy_quote": 13708.70749 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.1711, "high": 0.1724, "low": 0.1699, "close": 0.1719, "volume": 158081.1, "close_time": 1771923599999, "quote_volume": 27017.19611, "trades": 331, "taker_buy_base": 81965.3, "taker_buy_quote": 14019.27553 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.1719, "high": 0.1721, "low": 0.17, "close": 0.1703, "volume": 66591.4, "close_time": 1771927199999, "quote_volume": 11368.11832, "trades": 159, "taker_buy_base": 32606.0, "taker_buy_quote": 5561.30852 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.1702, "high": 0.1712, "low": 0.1696, "close": 0.1702, "volume": 128218.9, "close_time": 1771930799999, "quote_volume": 21834.48603, "trades": 201, "taker_buy_base": 44314.7, "taker_buy_quote": 7552.60551 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.1702, "high": 0.1714, "low": 0.1701, "close": 0.1706, "volume": 252697.4, "close_time": 1771934399999, "quote_volume": 43089.63949, "trades": 240, "taker_buy_base": 73881.3, "taker_buy_quote": 12607.72289 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.171, "high": 0.1721, "low": 0.1702, "close": 0.1702, "volume": 79290.8, "close_time": 1771937999999, "quote_volume": 13556.11208, "trades": 151, "taker_buy_base": 28320.9, "taker_buy_quote": 4838.88633 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.1702, "high": 0.1731, "low": 0.1686, "close": 0.173, "volume": 298825.9, "close_time": 1771941599999, "quote_volume": 50920.47016, "trades": 469, "taker_buy_base": 147060.0, "taker_buy_quote": 25093.33919 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.1723, "high": 0.1774, "low": 0.17, "close": 0.1754, "volume": 362485.0, "close_time": 1771945199999, "quote_volume": 62925.91515, "trades": 748, "taker_buy_base": 201301.1, "taker_buy_quote": 34959.28073 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.1756, "high": 0.1833, "low": 0.1751, "close": 0.1778, "volume": 2050424.9, "close_time": 1771948799999, "quote_volume": 370122.21849, "trades": 3296, "taker_buy_base": 1085814.0, "taker_buy_quote": 195956.78971 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.1778, "high": 0.1788, "low": 0.1754, "close": 0.1784, "volume": 841456.0, "close_time": 1771952399999, "quote_volume": 148870.12171, "trades": 1181, "taker_buy_base": 411798.7, "taker_buy_quote": 72862.95688 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.1783, "high": 0.1793, "low": 0.1758, "close": 0.1761, "volume": 348614.5, "close_time": 1771955999999, "quote_volume": 61944.12807, "trades": 659, "taker_buy_base": 175493.6, "taker_buy_quote": 31192.68221 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.1763, "high": 0.1772, "low": 0.1752, "close": 0.1761, "volume": 90561.2, "close_time": 1771959599999, "quote_volume": 15950.58003, "trades": 251, "taker_buy_base": 37302.7, "taker_buy_quote": 6579.09795 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.1763, "high": 0.1781, "low": 0.1753, "close": 0.1774, "volume": 225643.8, "close_time": 1771963199999, "quote_volume": 39866.12999, "trades": 425, "taker_buy_base": 133486.7, "taker_buy_quote": 23570.40142 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.1775, "high": 0.1787, "low": 0.1767, "close": 0.1768, "volume": 238807.2, "close_time": 1771966799999, "quote_volume": 42386.72739, "trades": 434, "taker_buy_base": 117569.0, "taker_buy_quote": 20878.3489 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.1765, "high": 0.1796, "low": 0.1752, "close": 0.1779, "volume": 356446.3, "close_time": 1771970399999, "quote_volume": 63099.95878, "trades": 627, "taker_buy_base": 185035.1, "taker_buy_quote": 32780.18842 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.1777, "high": 0.1782, "low": 0.1763, "close": 0.1771, "volume": 202712.8, "close_time": 1771973999999, "quote_volume": 35928.92139, "trades": 433, "taker_buy_base": 104719.5, "taker_buy_quote": 18561.85886 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.1773, "high": 0.1797, "low": 0.1764, "close": 0.1775, "volume": 254333.0, "close_time": 1771977599999, "quote_volume": 45288.76676, "trades": 597, "taker_buy_base": 154493.9, "taker_buy_quote": 27510.3922 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.1774, "high": 0.1784, "low": 0.1763, "close": 0.1778, "volume": 407205.7, "close_time": 1771981199999, "quote_volume": 72254.70123, "trades": 638, "taker_buy_base": 188501.0, "taker_buy_quote": 33443.91023 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.1778, "high": 0.1836, "low": 0.1777, "close": 0.1819, "volume": 340430.4, "close_time": 1771984799999, "quote_volume": 61830.55472, "trades": 683, "taker_buy_base": 140442.4, "taker_buy_quote": 25476.35321 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.1819, "high": 0.1827, "low": 0.1806, "close": 0.181, "volume": 216661.9, "close_time": 1771988399999, "quote_volume": 39339.22329, "trades": 411, "taker_buy_base": 89213.6, "taker_buy_quote": 16202.27988 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.1813, "high": 0.1815, "low": 0.179, "close": 0.18, "volume": 176797.7, "close_time": 1771991999999, "quote_volume": 31836.91533, "trades": 307, "taker_buy_base": 73350.8, "taker_buy_quote": 13196.3718 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.18, "high": 0.1802, "low": 0.1778, "close": 0.1799, "volume": 161304.7, "close_time": 1771995599999, "quote_volume": 28864.88505, "trades": 312, "taker_buy_base": 74447.6, "taker_buy_quote": 13309.64373 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.1798, "high": 0.18, "low": 0.1779, "close": 0.1788, "volume": 146902.2, "close_time": 1771999199999, "quote_volume": 26289.44337, "trades": 289, "taker_buy_base": 98122.2, "taker_buy_quote": 17564.52419 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.1792, "high": 0.1804, "low": 0.1789, "close": 0.179, "volume": 54577.4, "close_time": 1772002799999, "quote_volume": 9803.71718, "trades": 106, "taker_buy_base": 29852.3, "taker_buy_quote": 5359.2536 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.179, "high": 0.1809, "low": 0.178, "close": 0.1805, "volume": 376141.4, "close_time": 1772006399999, "quote_volume": 67394.61322, "trades": 626, "taker_buy_base": 139879.3, "taker_buy_quote": 25092.53444 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.1804, "high": 0.181, "low": 0.1787, "close": 0.1791, "volume": 246688.1, "close_time": 1772009999999, "quote_volume": 44311.98872, "trades": 361, "taker_buy_base": 76312.8, "taker_buy_quote": 13697.00902 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.179, "high": 0.1804, "low": 0.1789, "close": 0.1798, "volume": 253137.9, "close_time": 1772013599999, "quote_volume": 45451.14274, "trades": 498, "taker_buy_base": 95573.6, "taker_buy_quote": 17174.50756 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.18, "high": 0.1803, "low": 0.1788, "close": 0.179, "volume": 100526.5, "close_time": 1772017199999, "quote_volume": 18036.18936, "trades": 192, "taker_buy_base": 48228.4, "taker_buy_quote": 8660.38883 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.1788, "high": 0.1805, "low": 0.1786, "close": 0.1798, "volume": 146175.3, "close_time": 1772020799999, "quote_volume": 26265.75499, "trades": 281, "taker_buy_base": 79203.2, "taker_buy_quote": 14224.74356 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.1798, "high": 0.1808, "low": 0.1793, "close": 0.1801, "volume": 311352.1, "close_time": 1772024399999, "quote_volume": 56072.18782, "trades": 515, "taker_buy_base": 159789.0, "taker_buy_quote": 28787.45982 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.18, "high": 0.182, "low": 0.1791, "close": 0.181, "volume": 391549.1, "close_time": 1772027999999, "quote_volume": 70733.09878, "trades": 407, "taker_buy_base": 220380.7, "taker_buy_quote": 39835.05609 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.1811, "high": 0.1829, "low": 0.1806, "close": 0.1829, "volume": 264362.1, "close_time": 1772031599999, "quote_volume": 48004.70081, "trades": 346, "taker_buy_base": 124591.3, "taker_buy_quote": 22629.82387 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.183, "high": 0.1874, "low": 0.182, "close": 0.1843, "volume": 393967.6, "close_time": 1772035199999, "quote_volume": 72763.67116, "trades": 727, "taker_buy_base": 208313.0, "taker_buy_quote": 38483.02061 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.1845, "high": 0.1863, "low": 0.1843, "close": 0.1859, "volume": 277362.3, "close_time": 1772038799999, "quote_volume": 51334.09541, "trades": 464, "taker_buy_base": 124833.7, "taker_buy_quote": 23122.67464 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.1859, "high": 0.1884, "low": 0.1858, "close": 0.1864, "volume": 433631.8, "close_time": 1772042399999, "quote_volume": 81010.8021, "trades": 611, "taker_buy_base": 230507.6, "taker_buy_quote": 43071.83 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.1865, "high": 0.1872, "low": 0.1855, "close": 0.1866, "volume": 118570.5, "close_time": 1772045999999, "quote_volume": 22088.52785, "trades": 262, "taker_buy_base": 43469.4, "taker_buy_quote": 8096.9927 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.1864, "high": 0.1866, "low": 0.185, "close": 0.1865, "volume": 241775.3, "close_time": 1772049599999, "quote_volume": 44925.72095, "trades": 340, "taker_buy_base": 131362.2, "taker_buy_quote": 24416.7384 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.1867, "high": 0.1878, "low": 0.1854, "close": 0.1864, "volume": 155096.7, "close_time": 1772053199999, "quote_volume": 28939.92447, "trades": 300, "taker_buy_base": 64566.3, "taker_buy_quote": 12043.71769 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.1866, "high": 0.1907, "low": 0.1863, "close": 0.1895, "volume": 375251.8, "close_time": 1772056799999, "quote_volume": 70786.82574, "trades": 967, "taker_buy_base": 155799.5, "taker_buy_quote": 29356.87642 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.1898, "high": 0.1903, "low": 0.1851, "close": 0.1859, "volume": 282245.8, "close_time": 1772060399999, "quote_volume": 53052.35675, "trades": 539, "taker_buy_base": 147145.0, "taker_buy_quote": 27672.62789 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.1859, "high": 0.1866, "low": 0.1796, "close": 0.1824, "volume": 463196.8, "close_time": 1772063999999, "quote_volume": 84762.92384, "trades": 1185, "taker_buy_base": 222884.7, "taker_buy_quote": 40858.84089 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.1825, "high": 0.1863, "low": 0.1817, "close": 0.1825, "volume": 1348170.4, "close_time": 1772067599999, "quote_volume": 248557.25836, "trades": 2485, "taker_buy_base": 775241.8, "taker_buy_quote": 143024.30238 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.1826, "high": 0.1831, "low": 0.1813, "close": 0.1821, "volume": 321431.6, "close_time": 1772071199999, "quote_volume": 58545.30787, "trades": 773, "taker_buy_base": 133498.5, "taker_buy_quote": 24323.02485 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.182, "high": 0.1833, "low": 0.1799, "close": 0.1827, "volume": 339864.0, "close_time": 1772074799999, "quote_volume": 61596.48414, "trades": 643, "taker_buy_base": 173733.9, "taker_buy_quote": 31470.62071 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.1826, "high": 0.183, "low": 0.1814, "close": 0.1815, "volume": 156778.4, "close_time": 1772078399999, "quote_volume": 28587.85536, "trades": 290, "taker_buy_base": 83633.9, "taker_buy_quote": 15244.77555 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.1815, "high": 0.1825, "low": 0.18, "close": 0.1819, "volume": 338625.5, "close_time": 1772081999999, "quote_volume": 61407.82839, "trades": 568, "taker_buy_base": 147654.8, "taker_buy_quote": 26780.28892 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.1818, "high": 0.1818, "low": 0.1791, "close": 0.18, "volume": 246379.1, "close_time": 1772085599999, "quote_volume": 44371.27488, "trades": 436, "taker_buy_base": 136860.1, "taker_buy_quote": 24635.80727 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.1799, "high": 0.1808, "low": 0.1793, "close": 0.1801, "volume": 174212.3, "close_time": 1772089199999, "quote_volume": 31351.31253, "trades": 346, "taker_buy_base": 102849.2, "taker_buy_quote": 18501.75553 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.1801, "high": 0.1806, "low": 0.1797, "close": 0.1804, "volume": 220103.3, "close_time": 1772092799999, "quote_volume": 39642.97985, "trades": 230, "taker_buy_base": 104179.6, "taker_buy_quote": 18768.95798 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.1805, "high": 0.182, "low": 0.1803, "close": 0.1817, "volume": 268675.4, "close_time": 1772096399999, "quote_volume": 48648.69391, "trades": 334, "taker_buy_base": 144033.6, "taker_buy_quote": 26080.00024 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.1815, "high": 0.1831, "low": 0.1811, "close": 0.1827, "volume": 357252.8, "close_time": 1772099999999, "quote_volume": 65127.53788, "trades": 496, "taker_buy_base": 237486.4, "taker_buy_quote": 43283.7903 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.1828, "high": 0.1835, "low": 0.1809, "close": 0.1814, "volume": 118976.0, "close_time": 1772103599999, "quote_volume": 21663.64769, "trades": 196, "taker_buy_base": 60761.5, "taker_buy_quote": 11053.7894 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.1813, "high": 0.1817, "low": 0.1788, "close": 0.1792, "volume": 173003.5, "close_time": 1772107199999, "quote_volume": 31121.94079, "trades": 304, "taker_buy_base": 69990.9, "taker_buy_quote": 12611.77159 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.1792, "high": 0.1809, "low": 0.1791, "close": 0.1806, "volume": 89042.2, "close_time": 1772110799999, "quote_volume": 16021.61707, "trades": 186, "taker_buy_base": 49332.5, "taker_buy_quote": 8874.92569 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.1808, "high": 0.1808, "low": 0.1791, "close": 0.1793, "volume": 104711.2, "close_time": 1772114399999, "quote_volume": 18852.67858, "trades": 204, "taker_buy_base": 36376.8, "taker_buy_quote": 6544.6765 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.1794, "high": 0.1802, "low": 0.1772, "close": 0.1795, "volume": 377009.1, "close_time": 1772117999999, "quote_volume": 67511.45294, "trades": 640, "taker_buy_base": 196436.6, "taker_buy_quote": 35168.28034 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.1795, "high": 0.1805, "low": 0.1778, "close": 0.1789, "volume": 461123.1, "close_time": 1772121599999, "quote_volume": 82457.64062, "trades": 745, "taker_buy_base": 230855.9, "taker_buy_quote": 41297.59874 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.1788, "high": 0.1791, "low": 0.172, "close": 0.1731, "volume": 696254.0, "close_time": 1772125199999, "quote_volume": 121936.91572, "trades": 1089, "taker_buy_base": 318697.1, "taker_buy_quote": 55643.27777 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.1733, "high": 0.1754, "low": 0.1729, "close": 0.1736, "volume": 179800.4, "close_time": 1772128799999, "quote_volume": 31380.93486, "trades": 401, "taker_buy_base": 76937.4, "taker_buy_quote": 13446.72796 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.1735, "high": 0.1766, "low": 0.1724, "close": 0.1764, "volume": 223993.6, "close_time": 1772132399999, "quote_volume": 38991.80334, "trades": 422, "taker_buy_base": 129986.5, "taker_buy_quote": 22668.05434 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.1764, "high": 0.1803, "low": 0.1764, "close": 0.1789, "volume": 458896.7, "close_time": 1772135999999, "quote_volume": 82188.8299, "trades": 884, "taker_buy_base": 269268.0, "taker_buy_quote": 48194.73375 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.1787, "high": 0.1795, "low": 0.1773, "close": 0.1779, "volume": 173108.8, "close_time": 1772139599999, "quote_volume": 30898.64577, "trades": 372, "taker_buy_base": 66257.2, "taker_buy_quote": 11834.19672 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.1779, "high": 0.178, "low": 0.1773, "close": 0.1775, "volume": 50375.2, "close_time": 1772143199999, "quote_volume": 8949.64661, "trades": 324, "taker_buy_base": 14699.9, "taker_buy_quote": 2610.901 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.1777, "high": 0.1785, "low": 0.177, "close": 0.1781, "volume": 65255.7, "close_time": 1772146799999, "quote_volume": 11587.1464, "trades": 234, "taker_buy_base": 27281.1, "taker_buy_quote": 4839.2798 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.178, "high": 0.1796, "low": 0.178, "close": 0.1792, "volume": 117332.6, "close_time": 1772150399999, "quote_volume": 21026.6975, "trades": 187, "taker_buy_base": 74566.0, "taker_buy_quote": 13360.09178 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.1794, "high": 0.1808, "low": 0.178, "close": 0.1789, "volume": 179232.2, "close_time": 1772153999999, "quote_volume": 32123.01967, "trades": 321, "taker_buy_base": 101574.1, "taker_buy_quote": 18194.76387 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.1789, "high": 0.1858, "low": 0.1789, "close": 0.185, "volume": 1043923.4, "close_time": 1772157599999, "quote_volume": 191043.52805, "trades": 2515, "taker_buy_base": 550539.0, "taker_buy_quote": 100601.87626 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.1852, "high": 0.1883, "low": 0.1842, "close": 0.1868, "volume": 728304.7, "close_time": 1772161199999, "quote_volume": 135647.47755, "trades": 1571, "taker_buy_base": 364247.8, "taker_buy_quote": 67859.6605 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.1872, "high": 0.1904, "low": 0.1868, "close": 0.1878, "volume": 382875.8, "close_time": 1772164799999, "quote_volume": 72177.70557, "trades": 833, "taker_buy_base": 190095.2, "taker_buy_quote": 35839.42972 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.1877, "high": 0.191, "low": 0.1874, "close": 0.1877, "volume": 260154.5, "close_time": 1772168399999, "quote_volume": 49158.73648, "trades": 558, "taker_buy_base": 102019.7, "taker_buy_quote": 19299.77813 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.1879, "high": 0.1883, "low": 0.1864, "close": 0.1865, "volume": 154126.5, "close_time": 1772171999999, "quote_volume": 28852.27814, "trades": 277, "taker_buy_base": 64229.6, "taker_buy_quote": 12022.46955 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.1863, "high": 0.1871, "low": 0.1853, "close": 0.1854, "volume": 163258.5, "close_time": 1772175599999, "quote_volume": 30416.64174, "trades": 297, "taker_buy_base": 64392.7, "taker_buy_quote": 12004.7658 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.1853, "high": 0.187, "low": 0.1839, "close": 0.1854, "volume": 310471.0, "close_time": 1772179199999, "quote_volume": 57525.97763, "trades": 415, "taker_buy_base": 98734.3, "taker_buy_quote": 18287.84599 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.1853, "high": 0.187, "low": 0.1851, "close": 0.1857, "volume": 151342.8, "close_time": 1772182799999, "quote_volume": 28156.96169, "trades": 288, "taker_buy_base": 72267.2, "taker_buy_quote": 13445.61989 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.1857, "high": 0.1875, "low": 0.1856, "close": 0.1861, "volume": 128620.1, "close_time": 1772186399999, "quote_volume": 23984.87632, "trades": 265, "taker_buy_base": 82084.9, "taker_buy_quote": 15311.61138 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.186, "high": 0.1863, "low": 0.1829, "close": 0.1849, "volume": 582730.1, "close_time": 1772189999999, "quote_volume": 107193.26663, "trades": 1195, "taker_buy_base": 169220.4, "taker_buy_quote": 31212.36255 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.1845, "high": 0.189, "low": 0.1833, "close": 0.1847, "volume": 819841.6, "close_time": 1772193599999, "quote_volume": 153558.5139, "trades": 1104, "taker_buy_base": 479517.7, "taker_buy_quote": 89847.48353 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.1845, "high": 0.1845, "low": 0.1819, "close": 0.1828, "volume": 223313.9, "close_time": 1772197199999, "quote_volume": 40916.02562, "trades": 530, "taker_buy_base": 122080.4, "taker_buy_quote": 22369.23556 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.1829, "high": 0.1853, "low": 0.1812, "close": 0.183, "volume": 402247.7, "close_time": 1772200799999, "quote_volume": 73501.91229, "trades": 839, "taker_buy_base": 166293.4, "taker_buy_quote": 30379.35889 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.1829, "high": 0.184, "low": 0.182, "close": 0.1823, "volume": 145603.1, "close_time": 1772204399999, "quote_volume": 26652.30135, "trades": 331, "taker_buy_base": 74448.8, "taker_buy_quote": 13633.32983 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.1822, "high": 0.1836, "low": 0.1815, "close": 0.183, "volume": 186052.6, "close_time": 1772207999999, "quote_volume": 34006.71729, "trades": 381, "taker_buy_base": 110218.3, "taker_buy_quote": 20155.83256 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.1827, "high": 0.1845, "low": 0.1814, "close": 0.1814, "volume": 200777.5, "close_time": 1772211599999, "quote_volume": 36760.01162, "trades": 452, "taker_buy_base": 92508.5, "taker_buy_quote": 16961.89949 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.1816, "high": 0.182, "low": 0.18, "close": 0.1815, "volume": 300982.2, "close_time": 1772215199999, "quote_volume": 54422.05474, "trades": 531, "taker_buy_base": 129244.1, "taker_buy_quote": 23368.63509 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.1814, "high": 0.1817, "low": 0.1793, "close": 0.1793, "volume": 132946.0, "close_time": 1772218799999, "quote_volume": 23974.08227, "trades": 214, "taker_buy_base": 47216.8, "taker_buy_quote": 8510.11473 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.1793, "high": 0.1795, "low": 0.1775, "close": 0.1782, "volume": 280736.2, "close_time": 1772222399999, "quote_volume": 50056.27581, "trades": 312, "taker_buy_base": 132001.3, "taker_buy_quote": 23548.26421 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.1782, "high": 0.1789, "low": 0.1778, "close": 0.1785, "volume": 137255.8, "close_time": 1772225999999, "quote_volume": 24489.17245, "trades": 284, "taker_buy_base": 74850.7, "taker_buy_quote": 13356.91841 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.1784, "high": 0.179, "low": 0.1764, "close": 0.177, "volume": 112598.5, "close_time": 1772229599999, "quote_volume": 20028.52578, "trades": 244, "taker_buy_base": 54707.0, "taker_buy_quote": 9742.30874 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.1771, "high": 0.1777, "low": 0.1744, "close": 0.1771, "volume": 170327.7, "close_time": 1772233199999, "quote_volume": 29931.51869, "trades": 254, "taker_buy_base": 52917.6, "taker_buy_quote": 9333.56579 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.1773, "high": 0.1796, "low": 0.1773, "close": 0.1789, "volume": 245607.9, "close_time": 1772236799999, "quote_volume": 43923.15402, "trades": 343, "taker_buy_base": 122304.0, "taker_buy_quote": 21865.66636 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.1788, "high": 0.1803, "low": 0.178, "close": 0.1802, "volume": 149110.0, "close_time": 1772240399999, "quote_volume": 26687.53725, "trades": 256, "taker_buy_base": 91024.8, "taker_buy_quote": 16293.87167 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.1801, "high": 0.1803, "low": 0.1772, "close": 0.1776, "volume": 188960.0, "close_time": 1772243999999, "quote_volume": 33760.72434, "trades": 230, "taker_buy_base": 79334.1, "taker_buy_quote": 14147.61172 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.1773, "high": 0.1786, "low": 0.1772, "close": 0.1776, "volume": 60259.6, "close_time": 1772247599999, "quote_volume": 10733.68877, "trades": 109, "taker_buy_base": 28332.7, "taker_buy_quote": 5047.37257 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.1776, "high": 0.1782, "low": 0.1771, "close": 0.1775, "volume": 179378.8, "close_time": 1772251199999, "quote_volume": 31883.51872, "trades": 133, "taker_buy_base": 84867.3, "taker_buy_quote": 15087.75991 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.1773, "high": 0.1776, "low": 0.1763, "close": 0.1772, "volume": 57140.2, "close_time": 1772254799999, "quote_volume": 10120.23324, "trades": 104, "taker_buy_base": 41679.1, "taker_buy_quote": 7383.19558 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.1773, "high": 0.178, "low": 0.1762, "close": 0.1765, "volume": 181738.3, "close_time": 1772258399999, "quote_volume": 32169.44811, "trades": 265, "taker_buy_base": 107892.1, "taker_buy_quote": 19094.53595 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.1763, "high": 0.1766, "low": 0.1651, "close": 0.1661, "volume": 1060175.1, "close_time": 1772261999999, "quote_volume": 180659.22626, "trades": 2137, "taker_buy_base": 603836.7, "taker_buy_quote": 102852.79373 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.1658, "high": 0.1705, "low": 0.1646, "close": 0.1677, "volume": 423628.6, "close_time": 1772265599999, "quote_volume": 70997.04647, "trades": 910, "taker_buy_base": 203727.4, "taker_buy_quote": 34104.92243 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.1675, "high": 0.1683, "low": 0.1656, "close": 0.1662, "volume": 363755.3, "close_time": 1772269199999, "quote_volume": 60774.62487, "trades": 598, "taker_buy_base": 177157.7, "taker_buy_quote": 29634.53065 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.1663, "high": 0.1678, "low": 0.1655, "close": 0.1662, "volume": 227347.3, "close_time": 1772272799999, "quote_volume": 37871.95219, "trades": 435, "taker_buy_base": 144989.4, "taker_buy_quote": 24160.72534 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.166, "high": 0.1688, "low": 0.1651, "close": 0.1667, "volume": 386765.7, "close_time": 1772276399999, "quote_volume": 64655.33415, "trades": 978, "taker_buy_base": 259226.4, "taker_buy_quote": 43370.21775 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.1668, "high": 0.1683, "low": 0.1667, "close": 0.1671, "volume": 353270.9, "close_time": 1772279999999, "quote_volume": 59188.63596, "trades": 1173, "taker_buy_base": 263291.3, "taker_buy_quote": 44112.73567 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.1668, "high": 0.1669, "low": 0.1654, "close": 0.1663, "volume": 241731.9, "close_time": 1772283599999, "quote_volume": 40177.79548, "trades": 378, "taker_buy_base": 80605.6, "taker_buy_quote": 13398.63165 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.1666, "high": 0.1716, "low": 0.1658, "close": 0.1716, "volume": 360171.1, "close_time": 1772287199999, "quote_volume": 60813.78234, "trades": 624, "taker_buy_base": 243292.4, "taker_buy_quote": 41138.6764 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.1717, "high": 0.1723, "low": 0.169, "close": 0.1695, "volume": 242681.4, "close_time": 1772290799999, "quote_volume": 41417.02163, "trades": 502, "taker_buy_base": 103441.1, "taker_buy_quote": 17666.61551 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.1698, "high": 0.171, "low": 0.1682, "close": 0.1707, "volume": 149427.6, "close_time": 1772294399999, "quote_volume": 25393.28752, "trades": 328, "taker_buy_base": 67011.5, "taker_buy_quote": 11366.21454 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.1702, "high": 0.1707, "low": 0.1695, "close": 0.1702, "volume": 157588.1, "close_time": 1772297999999, "quote_volume": 26799.81849, "trades": 388, "taker_buy_base": 67612.1, "taker_buy_quote": 11503.09981 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.1703, "high": 0.1712, "low": 0.1685, "close": 0.171, "volume": 303141.1, "close_time": 1772301599999, "quote_volume": 51386.13099, "trades": 522, "taker_buy_base": 110900.9, "taker_buy_quote": 18812.31266 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.1707, "high": 0.1758, "low": 0.1706, "close": 0.1743, "volume": 154634.6, "close_time": 1772305199999, "quote_volume": 26727.70341, "trades": 339, "taker_buy_base": 78506.3, "taker_buy_quote": 13585.71905 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.1745, "high": 0.1776, "low": 0.1733, "close": 0.1764, "volume": 183662.4, "close_time": 1772308799999, "quote_volume": 32232.05778, "trades": 375, "taker_buy_base": 93831.5, "taker_buy_quote": 16496.10172 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.1763, "high": 0.1795, "low": 0.1755, "close": 0.1792, "volume": 136078.0, "close_time": 1772312399999, "quote_volume": 24206.91164, "trades": 342, "taker_buy_base": 56977.6, "taker_buy_quote": 10124.88795 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.1791, "high": 0.1795, "low": 0.1766, "close": 0.1773, "volume": 272087.7, "close_time": 1772315999999, "quote_volume": 48314.82506, "trades": 679, "taker_buy_base": 111135.5, "taker_buy_quote": 19736.19948 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.1775, "high": 0.1801, "low": 0.1775, "close": 0.1792, "volume": 121617.8, "close_time": 1772319599999, "quote_volume": 21691.57471, "trades": 304, "taker_buy_base": 53267.7, "taker_buy_quote": 9503.96773 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.1789, "high": 0.1794, "low": 0.1777, "close": 0.1794, "volume": 169563.2, "close_time": 1772323199999, "quote_volume": 30247.52028, "trades": 239, "taker_buy_base": 119776.4, "taker_buy_quote": 21363.44002 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.1795, "high": 0.1795, "low": 0.1767, "close": 0.1773, "volume": 100586.4, "close_time": 1772326799999, "quote_volume": 17884.84045, "trades": 205, "taker_buy_base": 41699.5, "taker_buy_quote": 7397.51655 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.1771, "high": 0.1829, "low": 0.1754, "close": 0.1813, "volume": 414188.1, "close_time": 1772330399999, "quote_volume": 73634.17634, "trades": 728, "taker_buy_base": 212499.1, "taker_buy_quote": 37840.92837 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.1819, "high": 0.1856, "low": 0.1815, "close": 0.1819, "volume": 432127.4, "close_time": 1772333999999, "quote_volume": 79204.97432, "trades": 841, "taker_buy_base": 183537.7, "taker_buy_quote": 33627.46466 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.1818, "high": 0.1818, "low": 0.1789, "close": 0.1791, "volume": 228758.3, "close_time": 1772337599999, "quote_volume": 41203.62709, "trades": 508, "taker_buy_base": 66302.4, "taker_buy_quote": 11948.63957 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.1798, "high": 0.18, "low": 0.1773, "close": 0.1795, "volume": 231137.7, "close_time": 1772341199999, "quote_volume": 41302.36466, "trades": 323, "taker_buy_base": 93412.8, "taker_buy_quote": 16656.69954 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.1797, "high": 0.1802, "low": 0.1794, "close": 0.1796, "volume": 58833.3, "close_time": 1772344799999, "quote_volume": 10572.73466, "trades": 122, "taker_buy_base": 36445.1, "taker_buy_quote": 6549.97215 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.1797, "high": 0.1797, "low": 0.1778, "close": 0.1785, "volume": 168506.5, "close_time": 1772348399999, "quote_volume": 30085.92914, "trades": 378, "taker_buy_base": 75224.8, "taker_buy_quote": 13425.67538 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.1785, "high": 0.1796, "low": 0.1779, "close": 0.1794, "volume": 112315.8, "close_time": 1772351999999, "quote_volume": 20077.7815, "trades": 193, "taker_buy_base": 68881.4, "taker_buy_quote": 12321.12777 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.1797, "high": 0.1797, "low": 0.1758, "close": 0.1761, "volume": 101997.3, "close_time": 1772355599999, "quote_volume": 18102.08814, "trades": 288, "taker_buy_base": 55746.8, "taker_buy_quote": 9901.72309 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.1763, "high": 0.177, "low": 0.175, "close": 0.1753, "volume": 154176.6, "close_time": 1772359199999, "quote_volume": 27073.94284, "trades": 279, "taker_buy_base": 93796.9, "taker_buy_quote": 16479.74584 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.1753, "high": 0.1758, "low": 0.1739, "close": 0.1753, "volume": 283865.2, "close_time": 1772362799999, "quote_volume": 49684.76383, "trades": 471, "taker_buy_base": 103741.1, "taker_buy_quote": 18148.593 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.1753, "high": 0.1758, "low": 0.1745, "close": 0.1752, "volume": 72380.4, "close_time": 1772366399999, "quote_volume": 12682.48919, "trades": 165, "taker_buy_base": 27618.6, "taker_buy_quote": 4845.52584 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.1752, "high": 0.1753, "low": 0.1735, "close": 0.1739, "volume": 147747.9, "close_time": 1772369999999, "quote_volume": 25811.58745, "trades": 271, "taker_buy_base": 66887.7, "taker_buy_quote": 11699.64198 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.1739, "high": 0.1778, "low": 0.1725, "close": 0.1766, "volume": 201735.8, "close_time": 1772373599999, "quote_volume": 35280.44353, "trades": 497, "taker_buy_base": 127376.2, "taker_buy_quote": 22261.44357 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.1766, "high": 0.1775, "low": 0.1745, "close": 0.1748, "volume": 159067.2, "close_time": 1772377199999, "quote_volume": 27997.41307, "trades": 281, "taker_buy_base": 70104.9, "taker_buy_quote": 12380.6182 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.1747, "high": 0.176, "low": 0.1743, "close": 0.1743, "volume": 106817.4, "close_time": 1772380799999, "quote_volume": 18716.29775, "trades": 241, "taker_buy_base": 44746.2, "taker_buy_quote": 7843.17583 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.174, "high": 0.1756, "low": 0.1716, "close": 0.173, "volume": 138853.7, "close_time": 1772384399999, "quote_volume": 24152.11498, "trades": 351, "taker_buy_base": 62828.8, "taker_buy_quote": 10909.12837 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.1729, "high": 0.1729, "low": 0.1702, "close": 0.1708, "volume": 220849.9, "close_time": 1772387999999, "quote_volume": 37913.08096, "trades": 505, "taker_buy_base": 115081.4, "taker_buy_quote": 19758.99833 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.1709, "high": 0.1735, "low": 0.1709, "close": 0.1729, "volume": 255700.4, "close_time": 1772391599999, "quote_volume": 44170.72968, "trades": 524, "taker_buy_base": 156618.2, "taker_buy_quote": 27043.45306 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.1728, "high": 0.1729, "low": 0.17, "close": 0.1705, "volume": 175864.5, "close_time": 1772395199999, "quote_volume": 30160.22898, "trades": 401, "taker_buy_base": 86874.2, "taker_buy_quote": 14895.97094 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.1704, "high": 0.1704, "low": 0.167, "close": 0.1675, "volume": 361773.8, "close_time": 1772398799999, "quote_volume": 60964.33506, "trades": 769, "taker_buy_base": 180909.1, "taker_buy_quote": 30457.85414 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.1674, "high": 0.1693, "low": 0.1674, "close": 0.1692, "volume": 58531.0, "close_time": 1772402399999, "quote_volume": 9853.34715, "trades": 157, "taker_buy_base": 35118.5, "taker_buy_quote": 5914.39361 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.1691, "high": 0.1723, "low": 0.1689, "close": 0.1701, "volume": 222084.5, "close_time": 1772405999999, "quote_volume": 37961.93352, "trades": 546, "taker_buy_base": 119648.7, "taker_buy_quote": 20446.63769 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.17, "high": 0.1731, "low": 0.1699, "close": 0.1717, "volume": 60205.1, "close_time": 1772409599999, "quote_volume": 10318.46796, "trades": 195, "taker_buy_base": 34644.6, "taker_buy_quote": 5939.51155 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.172, "high": 0.1751, "low": 0.1717, "close": 0.1744, "volume": 218376.6, "close_time": 1772413199999, "quote_volume": 37875.23013, "trades": 371, "taker_buy_base": 107059.7, "taker_buy_quote": 18539.73264 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.1742, "high": 0.1761, "low": 0.1738, "close": 0.1744, "volume": 139138.4, "close_time": 1772416799999, "quote_volume": 24298.67541, "trades": 289, "taker_buy_base": 40170.9, "taker_buy_quote": 7023.21583 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.1745, "high": 0.1746, "low": 0.1722, "close": 0.1736, "volume": 128976.2, "close_time": 1772420399999, "quote_volume": 22370.92591, "trades": 284, "taker_buy_base": 42928.5, "taker_buy_quote": 7440.20391 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.1734, "high": 0.1756, "low": 0.1724, "close": 0.175, "volume": 224588.7, "close_time": 1772423999999, "quote_volume": 39133.22689, "trades": 413, "taker_buy_base": 105948.9, "taker_buy_quote": 18457.32647 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.1748, "high": 0.1757, "low": 0.1745, "close": 0.1748, "volume": 72297.6, "close_time": 1772427599999, "quote_volume": 12642.88273, "trades": 165, "taker_buy_base": 21698.8, "taker_buy_quote": 3791.93201 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.1749, "high": 0.1754, "low": 0.1737, "close": 0.1744, "volume": 74997.5, "close_time": 1772431199999, "quote_volume": 13085.21843, "trades": 129, "taker_buy_base": 32939.3, "taker_buy_quote": 5758.50668 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.174, "high": 0.174, "low": 0.1716, "close": 0.1728, "volume": 118530.9, "close_time": 1772434799999, "quote_volume": 20427.87357, "trades": 199, "taker_buy_base": 24256.8, "taker_buy_quote": 4187.70843 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.1726, "high": 0.1726, "low": 0.1707, "close": 0.172, "volume": 117283.7, "close_time": 1772438399999, "quote_volume": 20152.91856, "trades": 257, "taker_buy_base": 30937.9, "taker_buy_quote": 5309.96764 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.1718, "high": 0.173, "low": 0.1698, "close": 0.173, "volume": 219485.4, "close_time": 1772441999999, "quote_volume": 37548.08702, "trades": 436, "taker_buy_base": 118572.7, "taker_buy_quote": 20296.02552 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.1727, "high": 0.1745, "low": 0.1725, "close": 0.1725, "volume": 95383.2, "close_time": 1772445599999, "quote_volume": 16544.21376, "trades": 262, "taker_buy_base": 59553.6, "taker_buy_quote": 10327.72435 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.1723, "high": 0.1729, "low": 0.1716, "close": 0.1723, "volume": 166862.6, "close_time": 1772449199999, "quote_volume": 28707.58958, "trades": 247, "taker_buy_base": 123962.5, "taker_buy_quote": 21325.14626 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.1722, "high": 0.1726, "low": 0.1715, "close": 0.172, "volume": 122328.4, "close_time": 1772452799999, "quote_volume": 21054.91377, "trades": 240, "taker_buy_base": 66821.6, "taker_buy_quote": 11507.62916 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.1721, "high": 0.1726, "low": 0.1711, "close": 0.1714, "volume": 121433.9, "close_time": 1772456399999, "quote_volume": 20856.78527, "trades": 227, "taker_buy_base": 65916.6, "taker_buy_quote": 11322.57716 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.1714, "high": 0.1722, "low": 0.1706, "close": 0.1712, "volume": 95423.8, "close_time": 1772459999999, "quote_volume": 16336.26377, "trades": 246, "taker_buy_base": 43951.2, "taker_buy_quote": 7526.13039 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.1709, "high": 0.1783, "low": 0.1708, "close": 0.1774, "volume": 351726.5, "close_time": 1772463599999, "quote_volume": 61528.44164, "trades": 577, "taker_buy_base": 202418.1, "taker_buy_quote": 35418.9256 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.1775, "high": 0.1815, "low": 0.1769, "close": 0.1795, "volume": 529530.5, "close_time": 1772467199999, "quote_volume": 95380.35153, "trades": 967, "taker_buy_base": 220702.0, "taker_buy_quote": 39764.52448 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.1797, "high": 0.1828, "low": 0.179, "close": 0.18, "volume": 549714.7, "close_time": 1772470799999, "quote_volume": 99502.36806, "trades": 915, "taker_buy_base": 295990.6, "taker_buy_quote": 53598.39836 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.18, "high": 0.1803, "low": 0.1756, "close": 0.1772, "volume": 2498849.5, "close_time": 1772474399999, "quote_volume": 443300.02804, "trades": 2054, "taker_buy_base": 834462.3, "taker_buy_quote": 148189.94827 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.1773, "high": 0.1776, "low": 0.1758, "close": 0.1763, "volume": 271534.7, "close_time": 1772477999999, "quote_volume": 47997.75909, "trades": 392, "taker_buy_base": 127842.0, "taker_buy_quote": 22620.04566 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.1767, "high": 0.1769, "low": 0.175, "close": 0.1767, "volume": 393954.4, "close_time": 1772481599999, "quote_volume": 69379.39069, "trades": 574, "taker_buy_base": 220015.1, "taker_buy_quote": 38743.80705 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.1767, "high": 0.1777, "low": 0.1743, "close": 0.1744, "volume": 354657.2, "close_time": 1772485199999, "quote_volume": 62321.84616, "trades": 550, "taker_buy_base": 143189.7, "taker_buy_quote": 25165.42607 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.1742, "high": 0.175, "low": 0.1735, "close": 0.1748, "volume": 162263.9, "close_time": 1772488799999, "quote_volume": 28267.2245, "trades": 279, "taker_buy_base": 109257.4, "taker_buy_quote": 19031.11714 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.1751, "high": 0.1766, "low": 0.1748, "close": 0.1761, "volume": 376990.6, "close_time": 1772492399999, "quote_volume": 66348.95318, "trades": 484, "taker_buy_base": 233798.3, "taker_buy_quote": 41146.50785 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.1761, "high": 0.1761, "low": 0.1735, "close": 0.1745, "volume": 264960.2, "close_time": 1772495999999, "quote_volume": 46186.48171, "trades": 441, "taker_buy_base": 118425.4, "taker_buy_quote": 20636.94646 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.1747, "high": 0.1747, "low": 0.1717, "close": 0.1726, "volume": 305883.6, "close_time": 1772499599999, "quote_volume": 52900.39435, "trades": 442, "taker_buy_base": 166311.8, "taker_buy_quote": 28761.53411 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.1724, "high": 0.1732, "low": 0.1708, "close": 0.1709, "volume": 173006.1, "close_time": 1772503199999, "quote_volume": 29725.36976, "trades": 332, "taker_buy_base": 87962.7, "taker_buy_quote": 15115.67074 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.1708, "high": 0.1725, "low": 0.17, "close": 0.1721, "volume": 438607.3, "close_time": 1772506799999, "quote_volume": 75174.29857, "trades": 656, "taker_buy_base": 239483.8, "taker_buy_quote": 41063.63183 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.1722, "high": 0.1723, "low": 0.1708, "close": 0.1715, "volume": 197989.7, "close_time": 1772510399999, "quote_volume": 33929.62894, "trades": 291, "taker_buy_base": 97037.1, "taker_buy_quote": 16634.76336 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.1717, "high": 0.1718, "low": 0.1706, "close": 0.1709, "volume": 66391.0, "close_time": 1772513999999, "quote_volume": 11373.29431, "trades": 167, "taker_buy_base": 36489.2, "taker_buy_quote": 6246.67227 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.171, "high": 0.1728, "low": 0.1701, "close": 0.1711, "volume": 210179.0, "close_time": 1772517599999, "quote_volume": 35953.99682, "trades": 393, "taker_buy_base": 137198.8, "taker_buy_quote": 23470.17302 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.1711, "high": 0.1718, "low": 0.1704, "close": 0.1714, "volume": 69609.5, "close_time": 1772521199999, "quote_volume": 11908.74875, "trades": 152, "taker_buy_base": 47481.3, "taker_buy_quote": 8126.36765 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.1712, "high": 0.1721, "low": 0.1708, "close": 0.1716, "volume": 202413.6, "close_time": 1772524799999, "quote_volume": 34717.20967, "trades": 345, "taker_buy_base": 130889.3, "taker_buy_quote": 22458.22624 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.1714, "high": 0.1718, "low": 0.168, "close": 0.1684, "volume": 297598.3, "close_time": 1772528399999, "quote_volume": 50561.45732, "trades": 506, "taker_buy_base": 160134.2, "taker_buy_quote": 27193.49183 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.1682, "high": 0.1694, "low": 0.1666, "close": 0.1671, "volume": 347583.2, "close_time": 1772531999999, "quote_volume": 58312.69028, "trades": 714, "taker_buy_base": 177045.7, "taker_buy_quote": 29681.72083 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.1668, "high": 0.1682, "low": 0.1664, "close": 0.1679, "volume": 245803.9, "close_time": 1772535599999, "quote_volume": 41104.5099, "trades": 464, "taker_buy_base": 152967.5, "taker_buy_quote": 25579.47614 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.168, "high": 0.1719, "low": 0.1672, "close": 0.171, "volume": 540949.2, "close_time": 1772539199999, "quote_volume": 91812.11141, "trades": 809, "taker_buy_base": 366358.6, "taker_buy_quote": 62161.90177 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.1707, "high": 0.1728, "low": 0.1696, "close": 0.1712, "volume": 588424.7, "close_time": 1772542799999, "quote_volume": 100731.76293, "trades": 601, "taker_buy_base": 353956.7, "taker_buy_quote": 60515.07296 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.1713, "high": 0.1716, "low": 0.1693, "close": 0.1703, "volume": 116050.9, "close_time": 1772546399999, "quote_volume": 19780.50797, "trades": 309, "taker_buy_base": 76316.5, "taker_buy_quote": 13004.03109 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.1704, "high": 0.1713, "low": 0.1676, "close": 0.1685, "volume": 319757.6, "close_time": 1772549999999, "quote_volume": 54236.0626, "trades": 497, "taker_buy_base": 185431.2, "taker_buy_quote": 31457.23745 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.1687, "high": 0.1701, "low": 0.1672, "close": 0.1696, "volume": 462484.2, "close_time": 1772553599999, "quote_volume": 77898.57847, "trades": 728, "taker_buy_base": 130171.6, "taker_buy_quote": 21927.20597 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.1698, "high": 0.1729, "low": 0.1684, "close": 0.1714, "volume": 337753.3, "close_time": 1772557199999, "quote_volume": 57712.29438, "trades": 604, "taker_buy_base": 217012.6, "taker_buy_quote": 37162.05003 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.1713, "high": 0.1723, "low": 0.1689, "close": 0.1715, "volume": 369647.2, "close_time": 1772560799999, "quote_volume": 62950.97333, "trades": 697, "taker_buy_base": 208927.4, "taker_buy_quote": 35618.10843 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.1719, "high": 0.1727, "low": 0.1706, "close": 0.1709, "volume": 203738.5, "close_time": 1772564399999, "quote_volume": 34993.20157, "trades": 501, "taker_buy_base": 72999.9, "taker_buy_quote": 12550.36402 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.1711, "high": 0.1712, "low": 0.1696, "close": 0.1703, "volume": 182734.2, "close_time": 1772567999999, "quote_volume": 31181.22714, "trades": 367, "taker_buy_base": 89043.3, "taker_buy_quote": 15193.96279 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.1702, "high": 0.1702, "low": 0.1689, "close": 0.1692, "volume": 110548.8, "close_time": 1772571599999, "quote_volume": 18748.4687, "trades": 231, "taker_buy_base": 55032.5, "taker_buy_quote": 9342.22461 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.1692, "high": 0.1696, "low": 0.1681, "close": 0.1695, "volume": 91616.9, "close_time": 1772575199999, "quote_volume": 15462.00513, "trades": 256, "taker_buy_base": 55048.6, "taker_buy_quote": 9290.78621 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.1695, "high": 0.1709, "low": 0.1695, "close": 0.1702, "volume": 88847.1, "close_time": 1772578799999, "quote_volume": 15145.62519, "trades": 209, "taker_buy_base": 63907.4, "taker_buy_quote": 10894.42454 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.1702, "high": 0.1716, "low": 0.1695, "close": 0.1695, "volume": 91057.1, "close_time": 1772582399999, "quote_volume": 15568.30669, "trades": 274, "taker_buy_base": 60790.6, "taker_buy_quote": 10395.74197 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.1695, "high": 0.1695, "low": 0.1672, "close": 0.1678, "volume": 229540.1, "close_time": 1772585999999, "quote_volume": 38621.59497, "trades": 417, "taker_buy_base": 93530.3, "taker_buy_quote": 15717.38212 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.1677, "high": 0.1707, "low": 0.1672, "close": 0.1699, "volume": 421358.7, "close_time": 1772589599999, "quote_volume": 71383.28275, "trades": 735, "taker_buy_base": 264391.6, "taker_buy_quote": 44745.09502 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.1699, "high": 0.1709, "low": 0.169, "close": 0.1703, "volume": 182375.6, "close_time": 1772593199999, "quote_volume": 30949.48843, "trades": 538, "taker_buy_base": 124742.5, "taker_buy_quote": 21165.02363 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.1702, "high": 0.1711, "low": 0.1676, "close": 0.1692, "volume": 317708.4, "close_time": 1772596799999, "quote_volume": 53979.2543, "trades": 748, "taker_buy_base": 209587.3, "taker_buy_quote": 35632.36002 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.1693, "high": 0.1707, "low": 0.1684, "close": 0.1691, "volume": 217337.8, "close_time": 1772600399999, "quote_volume": 36837.16788, "trades": 536, "taker_buy_base": 125117.0, "taker_buy_quote": 21203.1268 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.1691, "high": 0.1705, "low": 0.1682, "close": 0.1697, "volume": 136680.4, "close_time": 1772603999999, "quote_volume": 23115.43415, "trades": 361, "taker_buy_base": 57822.6, "taker_buy_quote": 9783.30615 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.1698, "high": 0.1711, "low": 0.1692, "close": 0.1699, "volume": 73512.8, "close_time": 1772607599999, "quote_volume": 12493.17987, "trades": 244, "taker_buy_base": 40889.8, "taker_buy_quote": 6943.4787 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.1699, "high": 0.1715, "low": 0.1695, "close": 0.171, "volume": 154734.2, "close_time": 1772611199999, "quote_volume": 26372.26208, "trades": 476, "taker_buy_base": 82946.7, "taker_buy_quote": 14131.445 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.1708, "high": 0.1736, "low": 0.1695, "close": 0.173, "volume": 449611.5, "close_time": 1772614799999, "quote_volume": 77202.92431, "trades": 1020, "taker_buy_base": 252340.1, "taker_buy_quote": 43313.82875 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.1731, "high": 0.1743, "low": 0.1721, "close": 0.1723, "volume": 448739.1, "close_time": 1772618399999, "quote_volume": 77672.64944, "trades": 839, "taker_buy_base": 254150.8, "taker_buy_quote": 43984.59961 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.1724, "high": 0.173, "low": 0.1712, "close": 0.1719, "volume": 242100.0, "close_time": 1772621999999, "quote_volume": 41644.45728, "trades": 559, "taker_buy_base": 120267.0, "taker_buy_quote": 20687.11171 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.172, "high": 0.1724, "low": 0.1705, "close": 0.1714, "volume": 221377.6, "close_time": 1772625599999, "quote_volume": 37933.22113, "trades": 430, "taker_buy_base": 88622.8, "taker_buy_quote": 15167.94433 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.1713, "high": 0.1715, "low": 0.1694, "close": 0.1708, "volume": 211526.9, "close_time": 1772629199999, "quote_volume": 36022.75128, "trades": 527, "taker_buy_base": 139482.9, "taker_buy_quote": 23758.41855 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.1708, "high": 0.1733, "low": 0.1707, "close": 0.1731, "volume": 270221.6, "close_time": 1772632799999, "quote_volume": 46669.77485, "trades": 458, "taker_buy_base": 189809.5, "taker_buy_quote": 32781.84331 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.173, "high": 0.1752, "low": 0.1718, "close": 0.1727, "volume": 449613.1, "close_time": 1772636399999, "quote_volume": 77872.41243, "trades": 995, "taker_buy_base": 246135.3, "taker_buy_quote": 42636.9399 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.1728, "high": 0.1775, "low": 0.1728, "close": 0.1775, "volume": 556229.8, "close_time": 1772639999999, "quote_volume": 97666.50812, "trades": 1138, "taker_buy_base": 322460.2, "taker_buy_quote": 56622.11797 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.1776, "high": 0.1779, "low": 0.1751, "close": 0.176, "volume": 506261.4, "close_time": 1772643599999, "quote_volume": 89212.50806, "trades": 746, "taker_buy_base": 310029.6, "taker_buy_quote": 54616.41539 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.1761, "high": 0.1766, "low": 0.1738, "close": 0.1744, "volume": 580454.0, "close_time": 1772647199999, "quote_volume": 101523.74558, "trades": 728, "taker_buy_base": 284384.4, "taker_buy_quote": 49728.77304 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.1744, "high": 0.1749, "low": 0.1735, "close": 0.1749, "volume": 187855.3, "close_time": 1772650799999, "quote_volume": 32763.1359, "trades": 403, "taker_buy_base": 113463.1, "taker_buy_quote": 19789.10109 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.1748, "high": 0.1767, "low": 0.1746, "close": 0.176, "volume": 450760.7, "close_time": 1772654399999, "quote_volume": 79333.07832, "trades": 951, "taker_buy_base": 220941.2, "taker_buy_quote": 38877.68978 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.1761, "high": 0.1767, "low": 0.1744, "close": 0.1745, "volume": 209818.3, "close_time": 1772657999999, "quote_volume": 36887.67687, "trades": 480, "taker_buy_base": 100052.9, "taker_buy_quote": 17606.59609 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.1746, "high": 0.1749, "low": 0.1738, "close": 0.1749, "volume": 182074.7, "close_time": 1772661599999, "quote_volume": 31730.50127, "trades": 346, "taker_buy_base": 99483.8, "taker_buy_quote": 17344.9712 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.1749, "high": 0.176, "low": 0.1745, "close": 0.1746, "volume": 130314.8, "close_time": 1772665199999, "quote_volume": 22818.45699, "trades": 217, "taker_buy_base": 67998.9, "taker_buy_quote": 11907.9792 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.1748, "high": 0.1752, "low": 0.1722, "close": 0.174, "volume": 316323.5, "close_time": 1772668799999, "quote_volume": 54912.26221, "trades": 537, "taker_buy_base": 156395.8, "taker_buy_quote": 27163.1254 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.174, "high": 0.1744, "low": 0.1728, "close": 0.1733, "volume": 152450.9, "close_time": 1772672399999, "quote_volume": 26429.6964, "trades": 364, "taker_buy_base": 66061.7, "taker_buy_quote": 11456.07036 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.1732, "high": 0.1738, "low": 0.1714, "close": 0.1717, "volume": 230563.8, "close_time": 1772675999999, "quote_volume": 39745.92844, "trades": 541, "taker_buy_base": 114796.7, "taker_buy_quote": 19794.80918 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.1717, "high": 0.1735, "low": 0.1717, "close": 0.1731, "volume": 282481.5, "close_time": 1772679599999, "quote_volume": 48791.19682, "trades": 475, "taker_buy_base": 136893.6, "taker_buy_quote": 23648.73272 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.1731, "high": 0.1753, "low": 0.1731, "close": 0.175, "volume": 375002.0, "close_time": 1772683199999, "quote_volume": 65369.26743, "trades": 759, "taker_buy_base": 195639.2, "taker_buy_quote": 34109.87954 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.1749, "high": 0.1762, "low": 0.1747, "close": 0.1751, "volume": 309097.7, "close_time": 1772686799999, "quote_volume": 54226.51732, "trades": 716, "taker_buy_base": 185727.4, "taker_buy_quote": 32602.63848 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.1752, "high": 0.1757, "low": 0.1733, "close": 0.1742, "volume": 111547.9, "close_time": 1772690399999, "quote_volume": 19422.55545, "trades": 300, "taker_buy_base": 65875.7, "taker_buy_quote": 11479.23805 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.1742, "high": 0.1758, "low": 0.1733, "close": 0.1754, "volume": 208848.1, "close_time": 1772693999999, "quote_volume": 36406.56244, "trades": 461, "taker_buy_base": 72668.4, "taker_buy_quote": 12664.46375 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.1753, "high": 0.1758, "low": 0.1739, "close": 0.1746, "volume": 105114.6, "close_time": 1772697599999, "quote_volume": 18400.50002, "trades": 235, "taker_buy_base": 47998.6, "taker_buy_quote": 8401.83019 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.1747, "high": 0.1749, "low": 0.1732, "close": 0.174, "volume": 233112.2, "close_time": 1772701199999, "quote_volume": 40530.48165, "trades": 397, "taker_buy_base": 142037.5, "taker_buy_quote": 24695.6013 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.1739, "high": 0.1752, "low": 0.1739, "close": 0.1744, "volume": 162176.9, "close_time": 1772704799999, "quote_volume": 28315.26316, "trades": 252, "taker_buy_base": 97992.9, "taker_buy_quote": 17104.17812 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.1743, "high": 0.1759, "low": 0.1741, "close": 0.1758, "volume": 122069.4, "close_time": 1772708399999, "quote_volume": 21397.18366, "trades": 242, "taker_buy_base": 87438.4, "taker_buy_quote": 15330.37208 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.1755, "high": 0.1756, "low": 0.1715, "close": 0.172, "volume": 370156.8, "close_time": 1772711999999, "quote_volume": 64297.03784, "trades": 493, "taker_buy_base": 164809.9, "taker_buy_quote": 28655.59151 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.172, "high": 0.1726, "low": 0.171, "close": 0.1726, "volume": 528790.0, "close_time": 1772715599999, "quote_volume": 90910.2812, "trades": 782, "taker_buy_base": 263805.9, "taker_buy_quote": 45379.51921 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.1725, "high": 0.1725, "low": 0.1704, "close": 0.1715, "volume": 549389.1, "close_time": 1772719199999, "quote_volume": 94071.09567, "trades": 656, "taker_buy_base": 339069.8, "taker_buy_quote": 58058.46109 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.1715, "high": 0.1727, "low": 0.1711, "close": 0.1724, "volume": 165910.6, "close_time": 1772722799999, "quote_volume": 28512.04071, "trades": 291, "taker_buy_base": 87043.8, "taker_buy_quote": 14958.77199 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.172, "high": 0.1721, "low": 0.168, "close": 0.1694, "volume": 972776.7, "close_time": 1772726399999, "quote_volume": 164379.65218, "trades": 890, "taker_buy_base": 370585.1, "taker_buy_quote": 62716.3044 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.1694, "high": 0.1694, "low": 0.1658, "close": 0.168, "volume": 448328.9, "close_time": 1772729999999, "quote_volume": 75186.18281, "trades": 597, "taker_buy_base": 226657.7, "taker_buy_quote": 37980.64403 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.168, "high": 0.1687, "low": 0.1654, "close": 0.166, "volume": 342811.9, "close_time": 1772733599999, "quote_volume": 57097.96744, "trades": 460, "taker_buy_base": 133368.8, "taker_buy_quote": 22214.9772 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.1657, "high": 0.1672, "low": 0.1657, "close": 0.1663, "volume": 364712.9, "close_time": 1772737199999, "quote_volume": 60682.60308, "trades": 668, "taker_buy_base": 133182.1, "taker_buy_quote": 22184.73005 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.1663, "high": 0.1681, "low": 0.1663, "close": 0.1678, "volume": 244670.5, "close_time": 1772740799999, "quote_volume": 40935.19224, "trades": 368, "taker_buy_base": 161447.7, "taker_buy_quote": 27017.93543 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.1678, "high": 0.1704, "low": 0.1677, "close": 0.1701, "volume": 361543.0, "close_time": 1772744399999, "quote_volume": 61262.08631, "trades": 521, "taker_buy_base": 186069.4, "taker_buy_quote": 31548.24395 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.1701, "high": 0.1704, "low": 0.1688, "close": 0.169, "volume": 225843.4, "close_time": 1772747999999, "quote_volume": 38322.85176, "trades": 309, "taker_buy_base": 98535.3, "taker_buy_quote": 16732.55265 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.169, "high": 0.1696, "low": 0.1687, "close": 0.1692, "volume": 139241.0, "close_time": 1772751599999, "quote_volume": 23546.4524, "trades": 205, "taker_buy_base": 88701.8, "taker_buy_quote": 15005.65434 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.1691, "high": 0.1693, "low": 0.1685, "close": 0.1692, "volume": 262440.3, "close_time": 1772755199999, "quote_volume": 44305.08969, "trades": 315, "taker_buy_base": 132331.0, "taker_buy_quote": 22350.58301 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.1693, "high": 0.1699, "low": 0.1685, "close": 0.1686, "volume": 97364.8, "close_time": 1772758799999, "quote_volume": 16469.53139, "trades": 153, "taker_buy_base": 50696.9, "taker_buy_quote": 8579.17866 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.1686, "high": 0.1728, "low": 0.1686, "close": 0.1727, "volume": 243944.0, "close_time": 1772762399999, "quote_volume": 41590.73178, "trades": 321, "taker_buy_base": 121950.9, "taker_buy_quote": 20800.01377 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.1728, "high": 0.1744, "low": 0.1721, "close": 0.173, "volume": 496281.5, "close_time": 1772765999999, "quote_volume": 85926.7144, "trades": 667, "taker_buy_base": 255701.7, "taker_buy_quote": 44287.60448 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.1729, "high": 0.1729, "low": 0.1713, "close": 0.1716, "volume": 168519.0, "close_time": 1772769599999, "quote_volume": 28985.42236, "trades": 284, "taker_buy_base": 72315.4, "taker_buy_quote": 12442.48123 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.1716, "high": 0.1718, "low": 0.1693, "close": 0.1705, "volume": 107431.0, "close_time": 1772773199999, "quote_volume": 18334.23837, "trades": 217, "taker_buy_base": 45978.5, "taker_buy_quote": 7851.92535 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.1706, "high": 0.1706, "low": 0.1695, "close": 0.1704, "volume": 137119.4, "close_time": 1772776799999, "quote_volume": 23322.08291, "trades": 200, "taker_buy_base": 62014.8, "taker_buy_quote": 10552.21592 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.1706, "high": 0.1714, "low": 0.17, "close": 0.1706, "volume": 95137.4, "close_time": 1772780399999, "quote_volume": 16238.8474, "trades": 174, "taker_buy_base": 49070.1, "taker_buy_quote": 8379.14661 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.1706, "high": 0.1723, "low": 0.1702, "close": 0.172, "volume": 124957.4, "close_time": 1772783999999, "quote_volume": 21385.52583, "trades": 216, "taker_buy_base": 77133.4, "taker_buy_quote": 13207.5652 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.1719, "high": 0.1732, "low": 0.1712, "close": 0.1715, "volume": 224269.8, "close_time": 1772787599999, "quote_volume": 38712.5602, "trades": 316, "taker_buy_base": 73398.2, "taker_buy_quote": 12648.62952 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.1715, "high": 0.1715, "low": 0.1688, "close": 0.1701, "volume": 77696.0, "close_time": 1772791199999, "quote_volume": 13187.65519, "trades": 147, "taker_buy_base": 42930.5, "taker_buy_quote": 7295.18115 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.1701, "high": 0.1712, "low": 0.1696, "close": 0.1704, "volume": 202802.5, "close_time": 1772794799999, "quote_volume": 34595.40526, "trades": 196, "taker_buy_base": 157346.9, "taker_buy_quote": 26846.95466 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.1703, "high": 0.1703, "low": 0.1671, "close": 0.1674, "volume": 511132.0, "close_time": 1772798399999, "quote_volume": 86123.06079, "trades": 644, "taker_buy_base": 192202.1, "taker_buy_quote": 32386.48523 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.1674, "high": 0.1682, "low": 0.1661, "close": 0.167, "volume": 540395.8, "close_time": 1772801999999, "quote_volume": 90219.29885, "trades": 797, "taker_buy_base": 370804.7, "taker_buy_quote": 61914.47724 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.1668, "high": 0.1673, "low": 0.164, "close": 0.1641, "volume": 906846.7, "close_time": 1772805599999, "quote_volume": 150389.23291, "trades": 1135, "taker_buy_base": 454077.5, "taker_buy_quote": 75287.49262 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.164, "high": 0.1643, "low": 0.1609, "close": 0.1616, "volume": 804384.9, "close_time": 1772809199999, "quote_volume": 130796.0302, "trades": 1324, "taker_buy_base": 541827.9, "taker_buy_quote": 88105.50425 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.1615, "high": 0.163, "low": 0.1604, "close": 0.161, "volume": 296717.3, "close_time": 1772812799999, "quote_volume": 48021.28822, "trades": 435, "taker_buy_base": 152630.3, "taker_buy_quote": 24708.23488 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.1608, "high": 0.1621, "low": 0.1605, "close": 0.1612, "volume": 248631.5, "close_time": 1772816399999, "quote_volume": 40086.93768, "trades": 419, "taker_buy_base": 145464.7, "taker_buy_quote": 23456.11478 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.1612, "high": 0.1615, "low": 0.1593, "close": 0.1601, "volume": 430747.5, "close_time": 1772819999999, "quote_volume": 68961.90958, "trades": 629, "taker_buy_base": 268912.6, "taker_buy_quote": 43042.91263 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.1599, "high": 0.1623, "low": 0.1599, "close": 0.1618, "volume": 300091.9, "close_time": 1772823599999, "quote_volume": 48495.70622, "trades": 491, "taker_buy_base": 121958.6, "taker_buy_quote": 19714.14693 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.1619, "high": 0.1625, "low": 0.1612, "close": 0.162, "volume": 266820.9, "close_time": 1772827199999, "quote_volume": 43166.05549, "trades": 349, "taker_buy_base": 92815.1, "taker_buy_quote": 15027.43305 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.1619, "high": 0.1632, "low": 0.1618, "close": 0.1629, "volume": 411154.4, "close_time": 1772830799999, "quote_volume": 66716.31079, "trades": 896, "taker_buy_base": 277973.9, "taker_buy_quote": 45111.88044 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.163, "high": 0.163, "low": 0.1619, "close": 0.1624, "volume": 160214.0, "close_time": 1772834399999, "quote_volume": 26007.66348, "trades": 261, "taker_buy_base": 60833.6, "taker_buy_quote": 9871.93225 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.1624, "high": 0.1628, "low": 0.1618, "close": 0.1628, "volume": 250143.4, "close_time": 1772837999999, "quote_volume": 40598.94482, "trades": 256, "taker_buy_base": 95906.9, "taker_buy_quote": 15571.31433 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.1629, "high": 0.1639, "low": 0.1617, "close": 0.1617, "volume": 298394.9, "close_time": 1772841599999, "quote_volume": 48612.47051, "trades": 387, "taker_buy_base": 137248.8, "taker_buy_quote": 22366.06727 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.1618, "high": 0.1625, "low": 0.1615, "close": 0.1623, "volume": 83137.3, "close_time": 1772845199999, "quote_volume": 13470.9512, "trades": 133, "taker_buy_base": 43996.4, "taker_buy_quote": 7125.5651 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.1622, "high": 0.1623, "low": 0.1604, "close": 0.1608, "volume": 208144.2, "close_time": 1772848799999, "quote_volume": 33532.41534, "trades": 281, "taker_buy_base": 82587.5, "taker_buy_quote": 13300.92908 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.1608, "high": 0.1613, "low": 0.1604, "close": 0.1613, "volume": 67726.7, "close_time": 1772852399999, "quote_volume": 10900.03226, "trades": 126, "taker_buy_base": 48625.3, "taker_buy_quote": 7826.38496 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.1612, "high": 0.1616, "low": 0.1607, "close": 0.1612, "volume": 58457.6, "close_time": 1772855999999, "quote_volume": 9420.04179, "trades": 152, "taker_buy_base": 27830.1, "taker_buy_quote": 4484.48775 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.1612, "high": 0.1631, "low": 0.1603, "close": 0.1624, "volume": 148683.8, "close_time": 1772859599999, "quote_volume": 24041.30575, "trades": 246, "taker_buy_base": 82096.2, "taker_buy_quote": 13279.82005 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.1623, "high": 0.1625, "low": 0.1614, "close": 0.1615, "volume": 131143.6, "close_time": 1772863199999, "quote_volume": 21243.22088, "trades": 204, "taker_buy_base": 47611.3, "taker_buy_quote": 7707.74871 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.1615, "high": 0.1615, "low": 0.1598, "close": 0.1599, "volume": 188748.9, "close_time": 1772866799999, "quote_volume": 30308.51734, "trades": 319, "taker_buy_base": 81883.8, "taker_buy_quote": 13148.06014 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.1599, "high": 0.1611, "low": 0.1597, "close": 0.1609, "volume": 93320.5, "close_time": 1772870399999, "quote_volume": 14957.64398, "trades": 183, "taker_buy_base": 63672.0, "taker_buy_quote": 10212.02443 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.1608, "high": 0.1618, "low": 0.1607, "close": 0.1611, "volume": 168944.9, "close_time": 1772873999999, "quote_volume": 27234.35183, "trades": 290, "taker_buy_base": 95758.7, "taker_buy_quote": 15437.72002 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.1611, "high": 0.1621, "low": 0.161, "close": 0.1621, "volume": 54808.6, "close_time": 1772877599999, "quote_volume": 8864.4325, "trades": 122, "taker_buy_base": 33380.3, "taker_buy_quote": 5399.13031 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.1622, "high": 0.1626, "low": 0.1613, "close": 0.1614, "volume": 243785.3, "close_time": 1772881199999, "quote_volume": 39425.98925, "trades": 241, "taker_buy_base": 68975.4, "taker_buy_quote": 11156.401 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.1614, "high": 0.162, "low": 0.1597, "close": 0.1601, "volume": 246831.9, "close_time": 1772884799999, "quote_volume": 39558.12841, "trades": 382, "taker_buy_base": 117635.1, "taker_buy_quote": 18855.82314 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.1601, "high": 0.1607, "low": 0.1575, "close": 0.1582, "volume": 627028.8, "close_time": 1772888399999, "quote_volume": 99675.40652, "trades": 756, "taker_buy_base": 382311.6, "taker_buy_quote": 60775.59365 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.1583, "high": 0.1588, "low": 0.1575, "close": 0.1578, "volume": 356059.6, "close_time": 1772891999999, "quote_volume": 56306.13272, "trades": 454, "taker_buy_base": 181676.4, "taker_buy_quote": 28733.86583 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.1581, "high": 0.1581, "low": 0.1561, "close": 0.1564, "volume": 502777.9, "close_time": 1772895599999, "quote_volume": 78867.46127, "trades": 639, "taker_buy_base": 252202.8, "taker_buy_quote": 39577.18915 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.1563, "high": 0.1564, "low": 0.154, "close": 0.1551, "volume": 616756.1, "close_time": 1772899199999, "quote_volume": 95754.64014, "trades": 627, "taker_buy_base": 284506.4, "taker_buy_quote": 44154.16312 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.155, "high": 0.1558, "low": 0.1546, "close": 0.1558, "volume": 114995.1, "close_time": 1772902799999, "quote_volume": 17847.66429, "trades": 230, "taker_buy_base": 63872.1, "taker_buy_quote": 9918.58528 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.1559, "high": 0.1566, "low": 0.1558, "close": 0.1564, "volume": 136314.5, "close_time": 1772906399999, "quote_volume": 21290.20503, "trades": 192, "taker_buy_base": 55263.7, "taker_buy_quote": 8637.9976 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.1564, "high": 0.1564, "low": 0.1552, "close": 0.1555, "volume": 208086.9, "close_time": 1772909999999, "quote_volume": 32397.92595, "trades": 325, "taker_buy_base": 89938.4, "taker_buy_quote": 14009.28524 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.1554, "high": 0.1558, "low": 0.1543, "close": 0.1546, "volume": 229445.8, "close_time": 1772913599999, "quote_volume": 35581.19128, "trades": 326, "taker_buy_base": 106878.1, "taker_buy_quote": 16592.87221 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.1548, "high": 0.1555, "low": 0.1544, "close": 0.1553, "volume": 124158.5, "close_time": 1772917199999, "quote_volume": 19229.2739, "trades": 210, "taker_buy_base": 87600.2, "taker_buy_quote": 13560.11683 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.1553, "high": 0.1557, "low": 0.1543, "close": 0.1546, "volume": 111612.7, "close_time": 1772920799999, "quote_volume": 17293.14899, "trades": 196, "taker_buy_base": 48869.7, "taker_buy_quote": 7570.64231 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.1547, "high": 0.1548, "low": 0.1534, "close": 0.154, "volume": 142914.5, "close_time": 1772924399999, "quote_volume": 22005.77037, "trades": 235, "taker_buy_base": 78775.3, "taker_buy_quote": 12133.95662 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.1541, "high": 0.1556, "low": 0.1539, "close": 0.1554, "volume": 151401.5, "close_time": 1772927999999, "quote_volume": 23448.82433, "trades": 221, "taker_buy_base": 117427.5, "taker_buy_quote": 18182.98782 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.1555, "high": 0.1557, "low": 0.1525, "close": 0.1527, "volume": 275633.1, "close_time": 1772931599999, "quote_volume": 42532.84272, "trades": 543, "taker_buy_base": 165850.9, "taker_buy_quote": 25569.62642 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.1522, "high": 0.1537, "low": 0.1521, "close": 0.1533, "volume": 497446.8, "close_time": 1772935199999, "quote_volume": 76128.69852, "trades": 653, "taker_buy_base": 316346.5, "taker_buy_quote": 48448.9622 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.1535, "high": 0.154, "low": 0.1514, "close": 0.1516, "volume": 169978.6, "close_time": 1772938799999, "quote_volume": 26025.62178, "trades": 485, "taker_buy_base": 94001.8, "taker_buy_quote": 14410.56791 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.1517, "high": 0.152, "low": 0.1509, "close": 0.1516, "volume": 161599.2, "close_time": 1772942399999, "quote_volume": 24488.79979, "trades": 253, "taker_buy_base": 97291.5, "taker_buy_quote": 14750.66103 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.1518, "high": 0.152, "low": 0.15, "close": 0.1509, "volume": 177256.5, "close_time": 1772945999999, "quote_volume": 26761.26382, "trades": 267, "taker_buy_base": 80985.9, "taker_buy_quote": 12239.55738 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.151, "high": 0.152, "low": 0.1508, "close": 0.1517, "volume": 77988.6, "close_time": 1772949599999, "quote_volume": 11804.00194, "trades": 116, "taker_buy_base": 35378.2, "taker_buy_quote": 5356.45485 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.1516, "high": 0.153, "low": 0.1512, "close": 0.1528, "volume": 61693.9, "close_time": 1772953199999, "quote_volume": 9379.98038, "trades": 117, "taker_buy_base": 43473.2, "taker_buy_quote": 6605.81561 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.1529, "high": 0.1546, "low": 0.1529, "close": 0.1537, "volume": 124045.2, "close_time": 1772956799999, "quote_volume": 19109.77112, "trades": 191, "taker_buy_base": 50215.7, "taker_buy_quote": 7723.22922 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.1537, "high": 0.1552, "low": 0.1534, "close": 0.155, "volume": 131532.1, "close_time": 1772960399999, "quote_volume": 20305.98739, "trades": 207, "taker_buy_base": 80030.4, "taker_buy_quote": 12359.32281 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.1549, "high": 0.1558, "low": 0.1547, "close": 0.1556, "volume": 61004.3, "close_time": 1772963999999, "quote_volume": 9471.15721, "trades": 160, "taker_buy_base": 22898.4, "taker_buy_quote": 3554.12083 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.1556, "high": 0.1559, "low": 0.1546, "close": 0.1551, "volume": 161407.9, "close_time": 1772967599999, "quote_volume": 25038.79164, "trades": 250, "taker_buy_base": 89464.0, "taker_buy_quote": 13877.592 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.1552, "high": 0.1552, "low": 0.1519, "close": 0.1524, "volume": 489374.2, "close_time": 1772971199999, "quote_volume": 74929.29101, "trades": 611, "taker_buy_base": 164142.0, "taker_buy_quote": 25117.58738 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.1525, "high": 0.1533, "low": 0.1508, "close": 0.1528, "volume": 293347.7, "close_time": 1772974799999, "quote_volume": 44712.75785, "trades": 423, "taker_buy_base": 162999.0, "taker_buy_quote": 24847.87938 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.1528, "high": 0.1529, "low": 0.1503, "close": 0.1519, "volume": 626495.9, "close_time": 1772978399999, "quote_volume": 95041.98795, "trades": 1024, "taker_buy_base": 342701.8, "taker_buy_quote": 52003.38424 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.1518, "high": 0.1523, "low": 0.1507, "close": 0.1517, "volume": 177559.0, "close_time": 1772981999999, "quote_volume": 26918.51148, "trades": 365, "taker_buy_base": 121155.2, "taker_buy_quote": 18377.23096 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.1516, "high": 0.1516, "low": 0.1506, "close": 0.151, "volume": 99536.9, "close_time": 1772985599999, "quote_volume": 15042.17223, "trades": 212, "taker_buy_base": 42272.9, "taker_buy_quote": 6386.31925 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.1511, "high": 0.1512, "low": 0.15, "close": 0.1502, "volume": 336543.9, "close_time": 1772989199999, "quote_volume": 50667.1849, "trades": 484, "taker_buy_base": 136581.2, "taker_buy_quote": 20569.02851 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.1503, "high": 0.1515, "low": 0.1502, "close": 0.1513, "volume": 115863.4, "close_time": 1772992799999, "quote_volume": 17464.85024, "trades": 195, "taker_buy_base": 84349.3, "taker_buy_quote": 12709.89237 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.1513, "high": 0.1514, "low": 0.1506, "close": 0.1509, "volume": 105133.3, "close_time": 1772996399999, "quote_volume": 15872.64321, "trades": 309, "taker_buy_base": 59925.4, "taker_buy_quote": 9048.09797 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.151, "high": 0.1532, "low": 0.1508, "close": 0.1526, "volume": 162388.6, "close_time": 1772999999999, "quote_volume": 24725.89364, "trades": 383, "taker_buy_base": 67003.7, "taker_buy_quote": 10187.74499 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.1524, "high": 0.1526, "low": 0.1511, "close": 0.1518, "volume": 133325.9, "close_time": 1773003599999, "quote_volume": 20254.14698, "trades": 193, "taker_buy_base": 62935.4, "taker_buy_quote": 9563.03167 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.1519, "high": 0.152, "low": 0.1511, "close": 0.1515, "volume": 95086.3, "close_time": 1773007199999, "quote_volume": 14405.9984, "trades": 134, "taker_buy_base": 45463.0, "taker_buy_quote": 6892.05008 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.1516, "high": 0.1516, "low": 0.1481, "close": 0.1496, "volume": 674216.8, "close_time": 1773010799999, "quote_volume": 100782.88968, "trades": 795, "taker_buy_base": 340913.5, "taker_buy_quote": 50953.21134 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.1497, "high": 0.1499, "low": 0.1465, "close": 0.147, "volume": 446143.4, "close_time": 1773014399999, "quote_volume": 66102.74485, "trades": 654, "taker_buy_base": 246767.7, "taker_buy_quote": 36586.92727 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.1469, "high": 0.1559, "low": 0.1469, "close": 0.1548, "volume": 3128822.0, "close_time": 1773017999999, "quote_volume": 477477.15054, "trades": 3615, "taker_buy_base": 1854761.7, "taker_buy_quote": 282894.75898 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.1549, "high": 0.1584, "low": 0.1543, "close": 0.1549, "volume": 2384337.3, "close_time": 1773021599999, "quote_volume": 372584.6161, "trades": 2830, "taker_buy_base": 1274198.5, "taker_buy_quote": 199172.19163 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.1551, "high": 0.1567, "low": 0.154, "close": 0.1558, "volume": 325211.2, "close_time": 1773025199999, "quote_volume": 50542.39392, "trades": 632, "taker_buy_base": 161850.1, "taker_buy_quote": 25151.18993 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.1558, "high": 0.1565, "low": 0.1552, "close": 0.156, "volume": 430159.9, "close_time": 1773028799999, "quote_volume": 67073.12874, "trades": 613, "taker_buy_base": 214146.7, "taker_buy_quote": 33388.23893 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.1558, "high": 0.1574, "low": 0.1552, "close": 0.1557, "volume": 200265.0, "close_time": 1773032399999, "quote_volume": 31313.61997, "trades": 354, "taker_buy_base": 104001.4, "taker_buy_quote": 16262.10444 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.1558, "high": 0.1598, "low": 0.1558, "close": 0.1588, "volume": 575778.4, "close_time": 1773035999999, "quote_volume": 91052.99105, "trades": 532, "taker_buy_base": 290557.5, "taker_buy_quote": 45904.01213 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.1588, "high": 0.1588, "low": 0.1561, "close": 0.1562, "volume": 348587.0, "close_time": 1773039599999, "quote_volume": 54875.63223, "trades": 404, "taker_buy_base": 185040.5, "taker_buy_quote": 29159.93295 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.1562, "high": 0.158, "low": 0.155, "close": 0.1573, "volume": 740163.4, "close_time": 1773043199999, "quote_volume": 115795.39677, "trades": 559, "taker_buy_base": 388431.0, "taker_buy_quote": 60871.26618 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.1571, "high": 0.1571, "low": 0.1543, "close": 0.155, "volume": 473553.6, "close_time": 1773046799999, "quote_volume": 73529.73228, "trades": 384, "taker_buy_base": 118757.3, "taker_buy_quote": 18477.01027 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.155, "high": 0.1558, "low": 0.1546, "close": 0.155, "volume": 322597.6, "close_time": 1773050399999, "quote_volume": 50042.51536, "trades": 355, "taker_buy_base": 142994.6, "taker_buy_quote": 22191.45367 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.1549, "high": 0.1549, "low": 0.152, "close": 0.1525, "volume": 411538.4, "close_time": 1773053999999, "quote_volume": 63081.04199, "trades": 465, "taker_buy_base": 184104.3, "taker_buy_quote": 28207.09337 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.1524, "high": 0.1534, "low": 0.1517, "close": 0.1532, "volume": 186044.4, "close_time": 1773057599999, "quote_volume": 28344.47109, "trades": 221, "taker_buy_base": 114737.3, "taker_buy_quote": 17477.44761 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.1533, "high": 0.1547, "low": 0.1532, "close": 0.1538, "volume": 339134.0, "close_time": 1773061199999, "quote_volume": 52241.21638, "trades": 392, "taker_buy_base": 197329.1, "taker_buy_quote": 30392.47385 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.1538, "high": 0.1552, "low": 0.1536, "close": 0.1542, "volume": 475275.8, "close_time": 1773064799999, "quote_volume": 73305.65485, "trades": 589, "taker_buy_base": 302683.1, "taker_buy_quote": 46681.09406 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.1543, "high": 0.1545, "low": 0.153, "close": 0.1537, "volume": 351859.7, "close_time": 1773068399999, "quote_volume": 54090.5974, "trades": 470, "taker_buy_base": 198126.8, "taker_buy_quote": 30466.50005 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.1537, "high": 0.1537, "low": 0.1521, "close": 0.1527, "volume": 151684.1, "close_time": 1773071999999, "quote_volume": 23205.49531, "trades": 195, "taker_buy_base": 86715.1, "taker_buy_quote": 13268.72105 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.1527, "high": 0.1532, "low": 0.152, "close": 0.152, "volume": 104180.1, "close_time": 1773075599999, "quote_volume": 15907.05784, "trades": 199, "taker_buy_base": 32574.0, "taker_buy_quote": 4974.90689 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.1521, "high": 0.1525, "low": 0.1518, "close": 0.1523, "volume": 158150.6, "close_time": 1773079199999, "quote_volume": 24066.36984, "trades": 237, "taker_buy_base": 55124.3, "taker_buy_quote": 8390.56909 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.1521, "high": 0.1527, "low": 0.1512, "close": 0.1518, "volume": 143616.4, "close_time": 1773082799999, "quote_volume": 21846.32694, "trades": 176, "taker_buy_base": 82367.4, "taker_buy_quote": 12529.88591 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.1518, "high": 0.1534, "low": 0.1509, "close": 0.1514, "volume": 226421.6, "close_time": 1773086399999, "quote_volume": 34402.08223, "trades": 282, "taker_buy_base": 120956.7, "taker_buy_quote": 18380.58018 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.1513, "high": 0.1514, "low": 0.1492, "close": 0.15, "volume": 291955.8, "close_time": 1773089999999, "quote_volume": 43876.03184, "trades": 404, "taker_buy_base": 135456.3, "taker_buy_quote": 20364.18716 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.1502, "high": 0.152, "low": 0.1502, "close": 0.152, "volume": 139513.4, "close_time": 1773093599999, "quote_volume": 21088.55149, "trades": 208, "taker_buy_base": 85186.6, "taker_buy_quote": 12880.25473 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.1518, "high": 0.152, "low": 0.1502, "close": 0.1502, "volume": 225836.3, "close_time": 1773097199999, "quote_volume": 34077.01568, "trades": 239, "taker_buy_base": 120337.5, "taker_buy_quote": 18161.68275 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.1504, "high": 0.1513, "low": 0.1498, "close": 0.1509, "volume": 472448.7, "close_time": 1773100799999, "quote_volume": 71275.07801, "trades": 626, "taker_buy_base": 294576.2, "taker_buy_quote": 44449.44891 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.151, "high": 0.1516, "low": 0.1502, "close": 0.1505, "volume": 175802.1, "close_time": 1773104399999, "quote_volume": 26493.55562, "trades": 317, "taker_buy_base": 73716.4, "taker_buy_quote": 11119.82808 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.1504, "high": 0.1512, "low": 0.1497, "close": 0.1511, "volume": 301528.9, "close_time": 1773107999999, "quote_volume": 45320.06441, "trades": 278, "taker_buy_base": 106269.7, "taker_buy_quote": 15989.64148 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.1512, "high": 0.1539, "low": 0.1503, "close": 0.1522, "volume": 450043.3, "close_time": 1773111599999, "quote_volume": 68605.16342, "trades": 412, "taker_buy_base": 224528.5, "taker_buy_quote": 34198.57205 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.1524, "high": 0.1529, "low": 0.1508, "close": 0.1511, "volume": 200865.7, "close_time": 1773115199999, "quote_volume": 30531.99771, "trades": 371, "taker_buy_base": 117315.7, "taker_buy_quote": 17832.99457 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.1511, "high": 0.1526, "low": 0.1506, "close": 0.1522, "volume": 276720.8, "close_time": 1773118799999, "quote_volume": 41922.67224, "trades": 263, "taker_buy_base": 139449.5, "taker_buy_quote": 21142.29253 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.1523, "high": 0.1524, "low": 0.151, "close": 0.1514, "volume": 151248.3, "close_time": 1773122399999, "quote_volume": 22956.12093, "trades": 220, "taker_buy_base": 74715.6, "taker_buy_quote": 11349.82525 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.1512, "high": 0.1514, "low": 0.1505, "close": 0.1513, "volume": 98047.4, "close_time": 1773125999999, "quote_volume": 14810.55887, "trades": 145, "taker_buy_base": 52758.5, "taker_buy_quote": 7969.54457 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.1512, "high": 0.1533, "low": 0.1509, "close": 0.1527, "volume": 359126.9, "close_time": 1773129599999, "quote_volume": 54612.13734, "trades": 465, "taker_buy_base": 201326.4, "taker_buy_quote": 30635.03559 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.1528, "high": 0.1535, "low": 0.1523, "close": 0.1523, "volume": 158500.9, "close_time": 1773133199999, "quote_volume": 24258.99806, "trades": 259, "taker_buy_base": 78003.9, "taker_buy_quote": 11940.65672 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.1523, "high": 0.1532, "low": 0.1518, "close": 0.1531, "volume": 184734.8, "close_time": 1773136799999, "quote_volume": 28162.61741, "trades": 271, "taker_buy_base": 97959.7, "taker_buy_quote": 14939.61209 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.1531, "high": 0.1537, "low": 0.1525, "close": 0.1534, "volume": 148739.2, "close_time": 1773140399999, "quote_volume": 22785.12258, "trades": 194, "taker_buy_base": 92479.7, "taker_buy_quote": 14164.69515 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.1532, "high": 0.1538, "low": 0.1526, "close": 0.1528, "volume": 290557.5, "close_time": 1773143999999, "quote_volume": 44482.34379, "trades": 225, "taker_buy_base": 182229.8, "taker_buy_quote": 27893.33194 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.1527, "high": 0.1527, "low": 0.1511, "close": 0.1517, "volume": 532238.4, "close_time": 1773147599999, "quote_volume": 80817.89136, "trades": 577, "taker_buy_base": 283367.7, "taker_buy_quote": 43028.11712 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.1519, "high": 0.1528, "low": 0.15, "close": 0.151, "volume": 478846.0, "close_time": 1773151199999, "quote_volume": 72424.68142, "trades": 550, "taker_buy_base": 219932.7, "taker_buy_quote": 33275.3172 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.151, "high": 0.1536, "low": 0.1493, "close": 0.1534, "volume": 285307.4, "close_time": 1773154799999, "quote_volume": 43140.23648, "trades": 332, "taker_buy_base": 131844.2, "taker_buy_quote": 19963.6625 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.1537, "high": 0.1537, "low": 0.1506, "close": 0.153, "volume": 916456.6, "close_time": 1773158399999, "quote_volume": 139104.69549, "trades": 763, "taker_buy_base": 431183.5, "taker_buy_quote": 65422.71989 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.1531, "high": 0.1543, "low": 0.1524, "close": 0.1532, "volume": 549480.8, "close_time": 1773161999999, "quote_volume": 84344.08893, "trades": 568, "taker_buy_base": 196537.1, "taker_buy_quote": 30170.04289 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.1532, "high": 0.1544, "low": 0.1523, "close": 0.1527, "volume": 2417930.4, "close_time": 1773165599999, "quote_volume": 370821.26666, "trades": 2585, "taker_buy_base": 1176331.5, "taker_buy_quote": 180629.09176 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.1525, "high": 0.154, "low": 0.1508, "close": 0.1513, "volume": 3180484.7, "close_time": 1773169199999, "quote_volume": 485408.16433, "trades": 3025, "taker_buy_base": 1834816.2, "taker_buy_quote": 280290.05693 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.1514, "high": 0.1517, "low": 0.1502, "close": 0.1503, "volume": 542143.5, "close_time": 1773172799999, "quote_volume": 81830.34561, "trades": 598, "taker_buy_base": 268302.7, "taker_buy_quote": 40537.47527 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.1504, "high": 0.1514, "low": 0.15, "close": 0.1513, "volume": 235085.8, "close_time": 1773176399999, "quote_volume": 35442.99844, "trades": 281, "taker_buy_base": 119154.1, "taker_buy_quote": 17964.62883 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.1513, "high": 0.1517, "low": 0.1498, "close": 0.1501, "volume": 225126.8, "close_time": 1773179999999, "quote_volume": 33950.57761, "trades": 210, "taker_buy_base": 88491.8, "taker_buy_quote": 13343.75927 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.15, "high": 0.151, "low": 0.1496, "close": 0.1507, "volume": 183161.2, "close_time": 1773183599999, "quote_volume": 27507.2775, "trades": 226, "taker_buy_base": 120525.3, "taker_buy_quote": 18097.17908 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.1509, "high": 0.151, "low": 0.1501, "close": 0.1508, "volume": 103607.6, "close_time": 1773187199999, "quote_volume": 15604.7977, "trades": 180, "taker_buy_base": 60330.9, "taker_buy_quote": 9086.93326 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.1508, "high": 0.1508, "low": 0.1475, "close": 0.1489, "volume": 842418.6, "close_time": 1773190799999, "quote_volume": 125346.10147, "trades": 1044, "taker_buy_base": 439618.3, "taker_buy_quote": 65494.59938 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.1488, "high": 0.1498, "low": 0.1486, "close": 0.1491, "volume": 515813.2, "close_time": 1773194399999, "quote_volume": 76941.54168, "trades": 607, "taker_buy_base": 244810.3, "taker_buy_quote": 36534.11881 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.1491, "high": 0.1492, "low": 0.1466, "close": 0.1473, "volume": 1108147.0, "close_time": 1773197999999, "quote_volume": 163383.46535, "trades": 968, "taker_buy_base": 330496.8, "taker_buy_quote": 48748.14697 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.1474, "high": 0.1477, "low": 0.1458, "close": 0.1461, "volume": 353768.5, "close_time": 1773201599999, "quote_volume": 51857.29356, "trades": 373, "taker_buy_base": 226085.2, "taker_buy_quote": 33150.16922 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.1462, "high": 0.1462, "low": 0.1442, "close": 0.1458, "volume": 427514.7, "close_time": 1773205199999, "quote_volume": 62149.68392, "trades": 650, "taker_buy_base": 197513.9, "taker_buy_quote": 28718.66316 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.1458, "high": 0.1461, "low": 0.1444, "close": 0.145, "volume": 277710.1, "close_time": 1773208799999, "quote_volume": 40315.48369, "trades": 539, "taker_buy_base": 151612.4, "taker_buy_quote": 22013.72389 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.1449, "high": 0.1488, "low": 0.1444, "close": 0.1486, "volume": 387047.1, "close_time": 1773212399999, "quote_volume": 56916.3195, "trades": 641, "taker_buy_base": 201695.0, "taker_buy_quote": 29697.66592 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.1487, "high": 0.1491, "low": 0.1473, "close": 0.1476, "volume": 250689.9, "close_time": 1773215999999, "quote_volume": 37171.96157, "trades": 387, "taker_buy_base": 91668.9, "taker_buy_quote": 13596.90916 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.1475, "high": 0.1478, "low": 0.1451, "close": 0.1458, "volume": 247854.7, "close_time": 1773219599999, "quote_volume": 36202.07859, "trades": 371, "taker_buy_base": 96075.5, "taker_buy_quote": 14043.41059 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.1457, "high": 0.1465, "low": 0.1456, "close": 0.1462, "volume": 149761.1, "close_time": 1773223199999, "quote_volume": 21888.18465, "trades": 243, "taker_buy_base": 70057.5, "taker_buy_quote": 10238.30364 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.1461, "high": 0.1462, "low": 0.1453, "close": 0.1454, "volume": 113654.0, "close_time": 1773226799999, "quote_volume": 16584.37149, "trades": 229, "taker_buy_base": 60181.1, "taker_buy_quote": 8783.95791 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.1453, "high": 0.1458, "low": 0.144, "close": 0.1449, "volume": 342501.1, "close_time": 1773230399999, "quote_volume": 49687.1513, "trades": 460, "taker_buy_base": 241885.7, "taker_buy_quote": 35108.18581 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.145, "high": 0.1474, "low": 0.1449, "close": 0.146, "volume": 486425.9, "close_time": 1773233999999, "quote_volume": 71143.96719, "trades": 700, "taker_buy_base": 260278.2, "taker_buy_quote": 38092.32143 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.1462, "high": 0.1494, "low": 0.1458, "close": 0.1473, "volume": 491104.4, "close_time": 1773237599999, "quote_volume": 72428.33431, "trades": 726, "taker_buy_base": 292368.9, "taker_buy_quote": 43094.68054 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.1473, "high": 0.1501, "low": 0.1473, "close": 0.1485, "volume": 447714.0, "close_time": 1773241199999, "quote_volume": 66601.89322, "trades": 611, "taker_buy_base": 209717.3, "taker_buy_quote": 31183.83157 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.1486, "high": 0.1525, "low": 0.1472, "close": 0.1519, "volume": 1065433.2, "close_time": 1773244799999, "quote_volume": 160423.26091, "trades": 1575, "taker_buy_base": 582909.3, "taker_buy_quote": 87769.45302 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.1518, "high": 0.1713, "low": 0.1514, "close": 0.1656, "volume": 10655247.5, "close_time": 1773248399999, "quote_volume": 1740894.58804, "trades": 20412, "taker_buy_base": 5275898.4, "taker_buy_quote": 860749.88486 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.1658, "high": 0.1689, "low": 0.1608, "close": 0.1648, "volume": 2192635.4, "close_time": 1773251999999, "quote_volume": 360691.43288, "trades": 5880, "taker_buy_base": 1051869.2, "taker_buy_quote": 172916.28206 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.1648, "high": 0.1663, "low": 0.1616, "close": 0.1622, "volume": 1404500.9, "close_time": 1773255599999, "quote_volume": 230282.70262, "trades": 2616, "taker_buy_base": 659017.0, "taker_buy_quote": 108108.72299 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.1622, "high": 0.1642, "low": 0.1618, "close": 0.163, "volume": 799894.4, "close_time": 1773259199999, "quote_volume": 130448.59876, "trades": 1600, "taker_buy_base": 341866.9, "taker_buy_quote": 55805.21122 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.163, "high": 0.1763, "low": 0.1615, "close": 0.1701, "volume": 5381269.4, "close_time": 1773262799999, "quote_volume": 917388.8199, "trades": 12975, "taker_buy_base": 2942588.6, "taker_buy_quote": 502370.05666 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.1702, "high": 0.1706, "low": 0.165, "close": 0.1693, "volume": 2387738.4, "close_time": 1773266399999, "quote_volume": 398887.96384, "trades": 6048, "taker_buy_base": 927144.6, "taker_buy_quote": 155087.40255 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.1693, "high": 0.1721, "low": 0.1665, "close": 0.1718, "volume": 1178404.1, "close_time": 1773269999999, "quote_volume": 199192.82734, "trades": 3363, "taker_buy_base": 662099.1, "taker_buy_quote": 111966.79747 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.1718, "high": 0.1802, "low": 0.1705, "close": 0.1729, "volume": 3411992.7, "close_time": 1773273599999, "quote_volume": 597903.82831, "trades": 9927, "taker_buy_base": 1640898.9, "taker_buy_quote": 288272.53553 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.1728, "high": 0.1923, "low": 0.1713, "close": 0.1923, "volume": 9235242.5, "close_time": 1773277199999, "quote_volume": 1692770.74941, "trades": 26966, "taker_buy_base": 4939282.3, "taker_buy_quote": 905511.12213 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.1924, "high": 0.2012, "low": 0.1881, "close": 0.1894, "volume": 9899032.2, "close_time": 1773280799999, "quote_volume": 1931063.40348, "trades": 26606, "taker_buy_base": 5539003.0, "taker_buy_quote": 1081119.87178 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.1894, "high": 0.1929, "low": 0.1801, "close": 0.1821, "volume": 3830367.7, "close_time": 1773284399999, "quote_volume": 704687.20217, "trades": 11186, "taker_buy_base": 1793886.0, "taker_buy_quote": 330254.07786 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.1822, "high": 0.1885, "low": 0.1805, "close": 0.1856, "volume": 2258952.3, "close_time": 1773287999999, "quote_volume": 418142.22615, "trades": 4992, "taker_buy_base": 1178092.6, "taker_buy_quote": 218153.891 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.1854, "high": 0.1888, "low": 0.1825, "close": 0.1883, "volume": 1806999.5, "close_time": 1773291599999, "quote_volume": 334477.18111, "trades": 4509, "taker_buy_base": 931466.0, "taker_buy_quote": 172336.1846 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.1883, "high": 0.1902, "low": 0.1769, "close": 0.1812, "volume": 3084625.4, "close_time": 1773295199999, "quote_volume": 561862.26802, "trades": 6442, "taker_buy_base": 1446260.4, "taker_buy_quote": 263667.63674 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.1813, "high": 0.1833, "low": 0.1795, "close": 0.1803, "volume": 1332944.9, "close_time": 1773298799999, "quote_volume": 241674.43765, "trades": 2468, "taker_buy_base": 646259.8, "taker_buy_quote": 117132.87323 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.1802, "high": 0.1806, "low": 0.1733, "close": 0.1742, "volume": 2135660.6, "close_time": 1773302399999, "quote_volume": 378268.45048, "trades": 3675, "taker_buy_base": 1005768.4, "taker_buy_quote": 178509.14845 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.1741, "high": 0.1761, "low": 0.172, "close": 0.1743, "volume": 2092581.7, "close_time": 1773305999999, "quote_volume": 364340.66603, "trades": 3448, "taker_buy_base": 1166740.9, "taker_buy_quote": 203215.77221 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.1741, "high": 0.1748, "low": 0.171, "close": 0.1722, "volume": 1151246.2, "close_time": 1773309599999, "quote_volume": 198674.13203, "trades": 1603, "taker_buy_base": 418737.6, "taker_buy_quote": 72235.86751 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.1723, "high": 0.1761, "low": 0.1717, "close": 0.176, "volume": 1042659.4, "close_time": 1773313199999, "quote_volume": 181554.6313, "trades": 1547, "taker_buy_base": 526847.5, "taker_buy_quote": 91884.93484 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.1761, "high": 0.1768, "low": 0.1729, "close": 0.1747, "volume": 1385913.5, "close_time": 1773316799999, "quote_volume": 242886.2064, "trades": 2204, "taker_buy_base": 680763.0, "taker_buy_quote": 119338.29784 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.1747, "high": 0.1755, "low": 0.1727, "close": 0.1735, "volume": 1404833.4, "close_time": 1773320399999, "quote_volume": 244425.81289, "trades": 2007, "taker_buy_base": 822683.6, "taker_buy_quote": 143191.55621 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.1736, "high": 0.1743, "low": 0.1695, "close": 0.1703, "volume": 1494801.2, "close_time": 1773323999999, "quote_volume": 256726.67274, "trades": 2100, "taker_buy_base": 705031.8, "taker_buy_quote": 120972.06235 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.1702, "high": 0.1717, "low": 0.1683, "close": 0.1713, "volume": 913012.7, "close_time": 1773327599999, "quote_volume": 155227.5975, "trades": 1707, "taker_buy_base": 544276.3, "taker_buy_quote": 92551.58228 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.1712, "high": 0.1719, "low": 0.1695, "close": 0.17, "volume": 988123.9, "close_time": 1773331199999, "quote_volume": 168318.39624, "trades": 1549, "taker_buy_base": 475451.5, "taker_buy_quote": 81044.45496 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.1699, "high": 0.17, "low": 0.1674, "close": 0.1675, "volume": 812313.8, "close_time": 1773334799999, "quote_volume": 137177.77097, "trades": 1214, "taker_buy_base": 301489.6, "taker_buy_quote": 50903.2876 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.1675, "high": 0.1691, "low": 0.1665, "close": 0.1686, "volume": 648227.2, "close_time": 1773338399999, "quote_volume": 108661.29408, "trades": 1084, "taker_buy_base": 348064.3, "taker_buy_quote": 58388.45959 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.1685, "high": 0.1698, "low": 0.1676, "close": 0.169, "volume": 528776.0, "close_time": 1773341999999, "quote_volume": 89245.10339, "trades": 780, "taker_buy_base": 301552.0, "taker_buy_quote": 50902.5539 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.1691, "high": 0.1693, "low": 0.1674, "close": 0.1684, "volume": 665884.9, "close_time": 1773345599999, "quote_volume": 111907.98271, "trades": 997, "taker_buy_base": 233363.5, "taker_buy_quote": 39230.46176 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.1684, "high": 0.1685, "low": 0.1647, "close": 0.1656, "volume": 1064735.1, "close_time": 1773349199999, "quote_volume": 176842.16152, "trades": 1087, "taker_buy_base": 369820.3, "taker_buy_quote": 61486.16028 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.1656, "high": 0.1663, "low": 0.165, "close": 0.1662, "volume": 463518.0, "close_time": 1773352799999, "quote_volume": 76715.08189, "trades": 580, "taker_buy_base": 270021.5, "taker_buy_quote": 44713.78797 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.1663, "high": 0.1673, "low": 0.1656, "close": 0.1659, "volume": 433978.5, "close_time": 1773356399999, "quote_volume": 72269.30433, "trades": 652, "taker_buy_base": 260884.3, "taker_buy_quote": 43463.16228 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.1659, "high": 0.1671, "low": 0.1643, "close": 0.1664, "volume": 1253848.9, "close_time": 1773359999999, "quote_volume": 207772.86985, "trades": 1782, "taker_buy_base": 717236.0, "taker_buy_quote": 118888.43481 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.1664, "high": 0.1727, "low": 0.1649, "close": 0.1679, "volume": 5229602.3, "close_time": 1773363599999, "quote_volume": 883841.74667, "trades": 8118, "taker_buy_base": 3050089.3, "taker_buy_quote": 515851.11637 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.1679, "high": 0.1707, "low": 0.1679, "close": 0.1703, "volume": 489939.8, "close_time": 1773367199999, "quote_volume": 82957.01958, "trades": 1268, "taker_buy_base": 206247.7, "taker_buy_quote": 34929.6448 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.1704, "high": 0.1733, "low": 0.1702, "close": 0.1719, "volume": 960988.8, "close_time": 1773370799999, "quote_volume": 165327.76907, "trades": 1969, "taker_buy_base": 440922.2, "taker_buy_quote": 75894.50471 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.172, "high": 0.1738, "low": 0.171, "close": 0.1722, "volume": 563943.0, "close_time": 1773374399999, "quote_volume": 97089.87987, "trades": 859, "taker_buy_base": 214780.9, "taker_buy_quote": 36995.56976 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.1723, "high": 0.1757, "low": 0.1721, "close": 0.1755, "volume": 1108415.3, "close_time": 1773377999999, "quote_volume": 192486.19321, "trades": 1705, "taker_buy_base": 546346.2, "taker_buy_quote": 94907.47422 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.1755, "high": 0.1765, "low": 0.1709, "close": 0.1715, "volume": 1196863.4, "close_time": 1773381599999, "quote_volume": 207589.64711, "trades": 1729, "taker_buy_base": 538742.9, "taker_buy_quote": 93495.47041 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.1715, "high": 0.1717, "low": 0.1695, "close": 0.1695, "volume": 502104.2, "close_time": 1773385199999, "quote_volume": 85682.00981, "trades": 875, "taker_buy_base": 255010.2, "taker_buy_quote": 43542.9143 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.1695, "high": 0.1719, "low": 0.1692, "close": 0.1698, "volume": 728533.6, "close_time": 1773388799999, "quote_volume": 124504.93168, "trades": 1012, "taker_buy_base": 366636.0, "taker_buy_quote": 62661.979 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.1698, "high": 0.1698, "low": 0.1667, "close": 0.1673, "volume": 645180.0, "close_time": 1773392399999, "quote_volume": 108278.25503, "trades": 972, "taker_buy_base": 300601.1, "taker_buy_quote": 50423.66175 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.1673, "high": 0.1688, "low": 0.1673, "close": 0.1682, "volume": 445110.8, "close_time": 1773395999999, "quote_volume": 74734.6573, "trades": 997, "taker_buy_base": 222527.9, "taker_buy_quote": 37404.38652 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.1681, "high": 0.1695, "low": 0.1677, "close": 0.1677, "volume": 393148.3, "close_time": 1773399599999, "quote_volume": 66307.35692, "trades": 740, "taker_buy_base": 203332.4, "taker_buy_quote": 34318.40691 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.1676, "high": 0.1678, "low": 0.1645, "close": 0.1646, "volume": 314768.6, "close_time": 1773403199999, "quote_volume": 52171.14228, "trades": 660, "taker_buy_base": 131155.4, "taker_buy_quote": 21755.31704 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.1645, "high": 0.1663, "low": 0.1638, "close": 0.1656, "volume": 704139.3, "close_time": 1773406799999, "quote_volume": 116218.45878, "trades": 1216, "taker_buy_base": 359511.8, "taker_buy_quote": 59397.03187 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.1656, "high": 0.1677, "low": 0.1655, "close": 0.1672, "volume": 406304.5, "close_time": 1773410399999, "quote_volume": 67745.70622, "trades": 856, "taker_buy_base": 220089.6, "taker_buy_quote": 36701.64661 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.1672, "high": 0.168, "low": 0.1643, "close": 0.1648, "volume": 775118.9, "close_time": 1773413999999, "quote_volume": 129127.96082, "trades": 1290, "taker_buy_base": 402401.1, "taker_buy_quote": 67049.20078 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.1648, "high": 0.1666, "low": 0.1648, "close": 0.1656, "volume": 466397.1, "close_time": 1773417599999, "quote_volume": 77311.31009, "trades": 926, "taker_buy_base": 270533.8, "taker_buy_quote": 44841.39549 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.1656, "high": 0.1663, "low": 0.1618, "close": 0.1639, "volume": 669982.8, "close_time": 1773421199999, "quote_volume": 109516.23088, "trades": 1054, "taker_buy_base": 292783.7, "taker_buy_quote": 47862.86816 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.1637, "high": 0.1654, "low": 0.1611, "close": 0.1626, "volume": 443273.1, "close_time": 1773424799999, "quote_volume": 72265.26504, "trades": 917, "taker_buy_base": 207637.9, "taker_buy_quote": 33863.41236 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.1625, "high": 0.1628, "low": 0.1609, "close": 0.1613, "volume": 219025.9, "close_time": 1773428399999, "quote_volume": 35454.36919, "trades": 514, "taker_buy_base": 103677.6, "taker_buy_quote": 16802.32841 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.1612, "high": 0.1622, "low": 0.1605, "close": 0.1618, "volume": 232044.7, "close_time": 1773431999999, "quote_volume": 37391.21823, "trades": 550, "taker_buy_base": 144959.6, "taker_buy_quote": 23365.17827 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.1618, "high": 0.1622, "low": 0.1613, "close": 0.1618, "volume": 266454.4, "close_time": 1773435599999, "quote_volume": 43127.51325, "trades": 442, "taker_buy_base": 122057.6, "taker_buy_quote": 19758.47043 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.1618, "high": 0.1631, "low": 0.1609, "close": 0.161, "volume": 359335.9, "close_time": 1773439199999, "quote_volume": 58210.33639, "trades": 625, "taker_buy_base": 203463.7, "taker_buy_quote": 32953.19254 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.161, "high": 0.161, "low": 0.1583, "close": 0.1591, "volume": 691649.0, "close_time": 1773442799999, "quote_volume": 110125.6414, "trades": 1234, "taker_buy_base": 371383.5, "taker_buy_quote": 59114.831 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.1589, "high": 0.1613, "low": 0.1587, "close": 0.161, "volume": 239119.5, "close_time": 1773446399999, "quote_volume": 38200.07741, "trades": 440, "taker_buy_base": 152866.5, "taker_buy_quote": 24439.21305 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.1611, "high": 0.1615, "low": 0.1575, "close": 0.1582, "volume": 687606.6, "close_time": 1773449999999, "quote_volume": 109666.0062, "trades": 1019, "taker_buy_base": 263577.8, "taker_buy_quote": 42107.35751 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.1581, "high": 0.1594, "low": 0.1577, "close": 0.1591, "volume": 448700.1, "close_time": 1773453599999, "quote_volume": 71118.63672, "trades": 615, "taker_buy_base": 171644.1, "taker_buy_quote": 27221.3618 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.1592, "high": 0.1594, "low": 0.158, "close": 0.1589, "volume": 435098.3, "close_time": 1773457199999, "quote_volume": 69017.85385, "trades": 538, "taker_buy_base": 165313.9, "taker_buy_quote": 26238.32235 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.1587, "high": 0.1626, "low": 0.1586, "close": 0.1609, "volume": 1269184.0, "close_time": 1773460799999, "quote_volume": 204343.2764, "trades": 1701, "taker_buy_base": 696745.0, "taker_buy_quote": 112259.6468 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.1609, "high": 0.162, "low": 0.1594, "close": 0.1594, "volume": 715290.4, "close_time": 1773464399999, "quote_volume": 115226.30599, "trades": 1006, "taker_buy_base": 402901.2, "taker_buy_quote": 64961.93207 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.1595, "high": 0.1602, "low": 0.1593, "close": 0.1599, "volume": 192551.6, "close_time": 1773467999999, "quote_volume": 30759.91946, "trades": 357, "taker_buy_base": 107067.2, "taker_buy_quote": 17100.05617 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.1599, "high": 0.1599, "low": 0.1582, "close": 0.1591, "volume": 103233.3, "close_time": 1773471599999, "quote_volume": 16403.02352, "trades": 241, "taker_buy_base": 48105.0, "taker_buy_quote": 7644.77437 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.1593, "high": 0.1604, "low": 0.1592, "close": 0.1594, "volume": 259364.1, "close_time": 1773475199999, "quote_volume": 41484.04215, "trades": 444, "taker_buy_base": 139888.7, "taker_buy_quote": 22376.27595 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.1594, "high": 0.1596, "low": 0.1582, "close": 0.1587, "volume": 335869.1, "close_time": 1773478799999, "quote_volume": 53350.00169, "trades": 421, "taker_buy_base": 237281.7, "taker_buy_quote": 37691.95249 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.1588, "high": 0.1602, "low": 0.1585, "close": 0.1597, "volume": 212994.3, "close_time": 1773482399999, "quote_volume": 33986.8692, "trades": 386, "taker_buy_base": 90007.8, "taker_buy_quote": 14364.01736 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.1596, "high": 0.1597, "low": 0.1586, "close": 0.1586, "volume": 112510.6, "close_time": 1773485999999, "quote_volume": 17897.40492, "trades": 240, "taker_buy_base": 67254.2, "taker_buy_quote": 10699.95763 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.1585, "high": 0.1596, "low": 0.1585, "close": 0.1595, "volume": 68219.1, "close_time": 1773489599999, "quote_volume": 10853.32756, "trades": 156, "taker_buy_base": 39113.3, "taker_buy_quote": 6221.52494 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.1595, "high": 0.1605, "low": 0.1593, "close": 0.1602, "volume": 134295.0, "close_time": 1773493199999, "quote_volume": 21471.71432, "trades": 283, "taker_buy_base": 81142.6, "taker_buy_quote": 12978.85409 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.1602, "high": 0.1609, "low": 0.1597, "close": 0.1603, "volume": 276850.9, "close_time": 1773496799999, "quote_volume": 44433.90993, "trades": 568, "taker_buy_base": 128417.9, "taker_buy_quote": 20618.02323 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.1604, "high": 0.1606, "low": 0.158, "close": 0.1584, "volume": 296655.4, "close_time": 1773500399999, "quote_volume": 47279.70254, "trades": 582, "taker_buy_base": 95510.7, "taker_buy_quote": 15210.52005 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.1584, "high": 0.1594, "low": 0.1581, "close": 0.1591, "volume": 138155.4, "close_time": 1773503999999, "quote_volume": 21947.04155, "trades": 316, "taker_buy_base": 78780.2, "taker_buy_quote": 12517.29842 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.159, "high": 0.1593, "low": 0.1583, "close": 0.1586, "volume": 127810.8, "close_time": 1773507599999, "quote_volume": 20287.7424, "trades": 246, "taker_buy_base": 45487.5, "taker_buy_quote": 7220.01877 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.1586, "high": 0.1609, "low": 0.1586, "close": 0.1604, "volume": 293818.2, "close_time": 1773511199999, "quote_volume": 46949.45386, "trades": 453, "taker_buy_base": 140568.4, "taker_buy_quote": 22462.98802 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.1604, "high": 0.1607, "low": 0.159, "close": 0.1594, "volume": 671552.8, "close_time": 1773514799999, "quote_volume": 107114.45624, "trades": 538, "taker_buy_base": 224682.7, "taker_buy_quote": 35860.74798 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.1594, "high": 0.1595, "low": 0.1578, "close": 0.1584, "volume": 224177.6, "close_time": 1773518399999, "quote_volume": 35545.63757, "trades": 330, "taker_buy_base": 112234.7, "taker_buy_quote": 17785.33793 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.1585, "high": 0.1591, "low": 0.158, "close": 0.1583, "volume": 134104.6, "close_time": 1773521999999, "quote_volume": 21247.96348, "trades": 217, "taker_buy_base": 77674.9, "taker_buy_quote": 12309.91284 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.1583, "high": 0.1589, "low": 0.1566, "close": 0.1585, "volume": 278327.9, "close_time": 1773525599999, "quote_volume": 43809.05428, "trades": 389, "taker_buy_base": 75573.8, "taker_buy_quote": 11914.85219 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.1583, "high": 0.1602, "low": 0.1583, "close": 0.1593, "volume": 342305.0, "close_time": 1773529199999, "quote_volume": 54579.60311, "trades": 384, "taker_buy_base": 229872.8, "taker_buy_quote": 36640.04078 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.1593, "high": 0.1602, "low": 0.159, "close": 0.1598, "volume": 191634.2, "close_time": 1773532799999, "quote_volume": 30599.61376, "trades": 330, "taker_buy_base": 136009.9, "taker_buy_quote": 21724.5576 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.1599, "high": 0.1599, "low": 0.158, "close": 0.1585, "volume": 209645.0, "close_time": 1773536399999, "quote_volume": 33277.94065, "trades": 271, "taker_buy_base": 78225.7, "taker_buy_quote": 12420.83204 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.1586, "high": 0.1593, "low": 0.1583, "close": 0.1586, "volume": 111043.9, "close_time": 1773539999999, "quote_volume": 17637.12475, "trades": 260, "taker_buy_base": 59877.1, "taker_buy_quote": 9511.38917 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.1588, "high": 0.1602, "low": 0.1588, "close": 0.1595, "volume": 423751.6, "close_time": 1773543599999, "quote_volume": 67596.23317, "trades": 530, "taker_buy_base": 216771.9, "taker_buy_quote": 34575.08787 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.1596, "high": 0.1599, "low": 0.1581, "close": 0.1584, "volume": 431258.8, "close_time": 1773547199999, "quote_volume": 68603.04106, "trades": 547, "taker_buy_base": 243562.0, "taker_buy_quote": 38752.65015 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.1585, "high": 0.1586, "low": 0.1574, "close": 0.1582, "volume": 231002.4, "close_time": 1773550799999, "quote_volume": 36511.69588, "trades": 351, "taker_buy_base": 142554.6, "taker_buy_quote": 22550.74551 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.1583, "high": 0.1591, "low": 0.1577, "close": 0.1586, "volume": 130137.6, "close_time": 1773554399999, "quote_volume": 20655.18818, "trades": 259, "taker_buy_base": 75900.1, "taker_buy_quote": 12047.8433 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.1586, "high": 0.1593, "low": 0.158, "close": 0.159, "volume": 161422.5, "close_time": 1773557999999, "quote_volume": 25606.17056, "trades": 240, "taker_buy_base": 99807.0, "taker_buy_quote": 15833.51382 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.1588, "high": 0.161, "low": 0.1587, "close": 0.1604, "volume": 454173.1, "close_time": 1773561599999, "quote_volume": 72699.13232, "trades": 513, "taker_buy_base": 211759.1, "taker_buy_quote": 33853.31268 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.1605, "high": 0.1606, "low": 0.1596, "close": 0.16, "volume": 366785.8, "close_time": 1773565199999, "quote_volume": 58717.6296, "trades": 537, "taker_buy_base": 269329.7, "taker_buy_quote": 43115.31848 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.1601, "high": 0.1627, "low": 0.1601, "close": 0.1621, "volume": 1267098.1, "close_time": 1773568799999, "quote_volume": 204765.28809, "trades": 1076, "taker_buy_base": 484971.0, "taker_buy_quote": 78400.8979 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.1622, "high": 0.1628, "low": 0.1608, "close": 0.1612, "volume": 279041.6, "close_time": 1773572399999, "quote_volume": 45071.97934, "trades": 522, "taker_buy_base": 169828.9, "taker_buy_quote": 27418.33291 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.1612, "high": 0.162, "low": 0.161, "close": 0.1612, "volume": 197795.1, "close_time": 1773575999999, "quote_volume": 31938.64001, "trades": 391, "taker_buy_base": 112576.8, "taker_buy_quote": 18183.91594 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.161, "high": 0.1615, "low": 0.1603, "close": 0.1607, "volume": 380009.1, "close_time": 1773579599999, "quote_volume": 61105.12898, "trades": 513, "taker_buy_base": 175774.3, "taker_buy_quote": 28268.72172 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.1607, "high": 0.1608, "low": 0.1588, "close": 0.1598, "volume": 534760.8, "close_time": 1773583199999, "quote_volume": 85490.62226, "trades": 725, "taker_buy_base": 186699.8, "taker_buy_quote": 29858.37994 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.1599, "high": 0.1599, "low": 0.1587, "close": 0.1591, "volume": 337504.1, "close_time": 1773586799999, "quote_volume": 53789.52935, "trades": 450, "taker_buy_base": 134918.7, "taker_buy_quote": 21484.81451 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.1591, "high": 0.1595, "low": 0.1587, "close": 0.1593, "volume": 118381.2, "close_time": 1773590399999, "quote_volume": 18846.01301, "trades": 242, "taker_buy_base": 36679.3, "taker_buy_quote": 5841.07394 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.1592, "high": 0.1603, "low": 0.1592, "close": 0.16, "volume": 244179.8, "close_time": 1773593999999, "quote_volume": 39041.01958, "trades": 379, "taker_buy_base": 111251.1, "taker_buy_quote": 17790.2354 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.16, "high": 0.1616, "low": 0.1598, "close": 0.161, "volume": 242066.2, "close_time": 1773597599999, "quote_volume": 38836.32976, "trades": 433, "taker_buy_base": 119940.4, "taker_buy_quote": 19257.04748 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.1612, "high": 0.1612, "low": 0.1596, "close": 0.1597, "volume": 293692.1, "close_time": 1773601199999, "quote_volume": 47087.89257, "trades": 453, "taker_buy_base": 90518.5, "taker_buy_quote": 14533.30015 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.1598, "high": 0.16, "low": 0.1592, "close": 0.1597, "volume": 345705.7, "close_time": 1773604799999, "quote_volume": 55160.5033, "trades": 535, "taker_buy_base": 153885.5, "taker_buy_quote": 24554.57523 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.1597, "high": 0.1598, "low": 0.159, "close": 0.1591, "volume": 299142.9, "close_time": 1773608399999, "quote_volume": 47671.11235, "trades": 758, "taker_buy_base": 141509.2, "taker_buy_quote": 22551.99134 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.159, "high": 0.1602, "low": 0.1588, "close": 0.1598, "volume": 313828.0, "close_time": 1773611999999, "quote_volume": 49944.84785, "trades": 559, "taker_buy_base": 216237.1, "taker_buy_quote": 34405.76319 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.1598, "high": 0.1609, "low": 0.1589, "close": 0.1605, "volume": 909709.2, "close_time": 1773615599999, "quote_volume": 145554.73474, "trades": 1473, "taker_buy_base": 492543.6, "taker_buy_quote": 78808.28943 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.1606, "high": 0.1609, "low": 0.1595, "close": 0.1599, "volume": 338714.4, "close_time": 1773619199999, "quote_volume": 54310.57712, "trades": 493, "taker_buy_base": 142966.3, "taker_buy_quote": 22929.53974 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.1601, "high": 0.1604, "low": 0.1581, "close": 0.1586, "volume": 263757.2, "close_time": 1773622799999, "quote_volume": 41937.94251, "trades": 346, "taker_buy_base": 107939.9, "taker_buy_quote": 17183.19782 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.1586, "high": 0.1595, "low": 0.1583, "close": 0.1592, "volume": 181441.7, "close_time": 1773626399999, "quote_volume": 28830.23237, "trades": 373, "taker_buy_base": 123855.2, "taker_buy_quote": 19687.04225 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.1591, "high": 0.1598, "low": 0.1586, "close": 0.1597, "volume": 193650.1, "close_time": 1773629999999, "quote_volume": 30790.92369, "trades": 342, "taker_buy_base": 97024.0, "taker_buy_quote": 15428.22666 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.1596, "high": 0.1617, "low": 0.1596, "close": 0.1604, "volume": 407203.5, "close_time": 1773633599999, "quote_volume": 65352.23847, "trades": 557, "taker_buy_base": 207520.6, "taker_buy_quote": 33301.3485 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.1604, "high": 0.1614, "low": 0.1603, "close": 0.1609, "volume": 190061.9, "close_time": 1773637199999, "quote_volume": 30559.62052, "trades": 523, "taker_buy_base": 67737.1, "taker_buy_quote": 10896.9517 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.1611, "high": 0.1611, "low": 0.1604, "close": 0.1609, "volume": 230138.7, "close_time": 1773640799999, "quote_volume": 37001.57879, "trades": 406, "taker_buy_base": 128436.1, "taker_buy_quote": 20655.57954 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.1608, "high": 0.1608, "low": 0.1596, "close": 0.1597, "volume": 248282.1, "close_time": 1773644399999, "quote_volume": 39759.07098, "trades": 319, "taker_buy_base": 68190.3, "taker_buy_quote": 10923.11224 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.1598, "high": 0.1612, "low": 0.1598, "close": 0.1605, "volume": 224986.1, "close_time": 1773647999999, "quote_volume": 36108.862, "trades": 556, "taker_buy_base": 145622.9, "taker_buy_quote": 23368.93401 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.1606, "high": 0.1615, "low": 0.1594, "close": 0.16, "volume": 570153.8, "close_time": 1773651599999, "quote_volume": 91465.95101, "trades": 1254, "taker_buy_base": 361020.8, "taker_buy_quote": 57932.45119 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.1601, "high": 0.1625, "low": 0.1601, "close": 0.1621, "volume": 613382.5, "close_time": 1773655199999, "quote_volume": 99282.29586, "trades": 968, "taker_buy_base": 304464.1, "taker_buy_quote": 49281.26242 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.1621, "high": 0.1626, "low": 0.1612, "close": 0.1622, "volume": 440675.0, "close_time": 1773658799999, "quote_volume": 71410.36599, "trades": 841, "taker_buy_base": 240325.9, "taker_buy_quote": 38939.84018 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.1623, "high": 0.1623, "low": 0.1611, "close": 0.1615, "volume": 444358.8, "close_time": 1773662399999, "quote_volume": 71765.33927, "trades": 776, "taker_buy_base": 181112.0, "taker_buy_quote": 29278.25966 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.1614, "high": 0.1622, "low": 0.1609, "close": 0.1615, "volume": 640977.9, "close_time": 1773665999999, "quote_volume": 103556.09132, "trades": 995, "taker_buy_base": 289835.3, "taker_buy_quote": 46835.00049 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.1615, "high": 0.1634, "low": 0.1608, "close": 0.1619, "volume": 669131.4, "close_time": 1773669599999, "quote_volume": 108435.92272, "trades": 1310, "taker_buy_base": 302641.6, "taker_buy_quote": 49029.33093 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.1619, "high": 0.1625, "low": 0.1597, "close": 0.1611, "volume": 595650.3, "close_time": 1773673199999, "quote_volume": 95694.47731, "trades": 1089, "taker_buy_base": 358409.8, "taker_buy_quote": 57556.72662 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.1612, "high": 0.1624, "low": 0.1602, "close": 0.1603, "volume": 707086.3, "close_time": 1773676799999, "quote_volume": 113929.79679, "trades": 1300, "taker_buy_base": 407038.6, "taker_buy_quote": 65581.8753 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.1604, "high": 0.1626, "low": 0.1602, "close": 0.1621, "volume": 551938.3, "close_time": 1773680399999, "quote_volume": 89303.63621, "trades": 1206, "taker_buy_base": 368255.0, "taker_buy_quote": 59592.69606 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.1621, "high": 0.1632, "low": 0.1618, "close": 0.1625, "volume": 298651.1, "close_time": 1773683999999, "quote_volume": 48491.47866, "trades": 583, "taker_buy_base": 149493.2, "taker_buy_quote": 24285.57625 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.1626, "high": 0.1638, "low": 0.162, "close": 0.1621, "volume": 538275.4, "close_time": 1773687599999, "quote_volume": 87690.38461, "trades": 858, "taker_buy_base": 287974.7, "taker_buy_quote": 46923.16445 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.1622, "high": 0.167, "low": 0.1621, "close": 0.165, "volume": 1782378.2, "close_time": 1773691199999, "quote_volume": 294275.66215, "trades": 2640, "taker_buy_base": 1028982.9, "taker_buy_quote": 169850.68466 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.165, "high": 0.1669, "low": 0.1645, "close": 0.166, "volume": 583055.6, "close_time": 1773694799999, "quote_volume": 96806.14473, "trades": 790, "taker_buy_base": 258577.6, "taker_buy_quote": 42917.54468 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.1661, "high": 0.1663, "low": 0.1641, "close": 0.1647, "volume": 395178.5, "close_time": 1773698399999, "quote_volume": 65208.90385, "trades": 574, "taker_buy_base": 145807.1, "taker_buy_quote": 24052.60395 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.1648, "high": 0.1674, "low": 0.1648, "close": 0.1662, "volume": 500866.6, "close_time": 1773701999999, "quote_volume": 83281.73272, "trades": 1190, "taker_buy_base": 217382.3, "taker_buy_quote": 36112.3284 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.166, "high": 0.1682, "low": 0.1651, "close": 0.1655, "volume": 1128064.4, "close_time": 1773705599999, "quote_volume": 187584.74729, "trades": 1676, "taker_buy_base": 530396.8, "taker_buy_quote": 88200.28549 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.1654, "high": 0.1664, "low": 0.1642, "close": 0.1653, "volume": 512181.0, "close_time": 1773709199999, "quote_volume": 84639.74759, "trades": 939, "taker_buy_base": 238492.1, "taker_buy_quote": 39438.92693 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.1655, "high": 0.1686, "low": 0.1646, "close": 0.1676, "volume": 1183740.7, "close_time": 1773712799999, "quote_volume": 197327.2305, "trades": 1457, "taker_buy_base": 570625.9, "taker_buy_quote": 95105.60388 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.1676, "high": 0.1678, "low": 0.1657, "close": 0.1662, "volume": 331742.5, "close_time": 1773716399999, "quote_volume": 55320.2606, "trades": 638, "taker_buy_base": 141072.5, "taker_buy_quote": 23521.11648 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.1663, "high": 0.1678, "low": 0.1635, "close": 0.1647, "volume": 632233.3, "close_time": 1773719999999, "quote_volume": 104774.48615, "trades": 1324, "taker_buy_base": 301007.6, "taker_buy_quote": 49914.9308 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.1648, "high": 0.1651, "low": 0.161, "close": 0.1629, "volume": 500793.5, "close_time": 1773723599999, "quote_volume": 81527.59048, "trades": 1062, "taker_buy_base": 215955.1, "taker_buy_quote": 35134.43473 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.1627, "high": 0.1642, "low": 0.1621, "close": 0.1631, "volume": 397713.2, "close_time": 1773727199999, "quote_volume": 64966.05604, "trades": 591, "taker_buy_base": 191724.8, "taker_buy_quote": 31333.17933 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.1632, "high": 0.1643, "low": 0.1624, "close": 0.1635, "volume": 208596.0, "close_time": 1773730799999, "quote_volume": 34061.43426, "trades": 452, "taker_buy_base": 95486.3, "taker_buy_quote": 15610.30847 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.1636, "high": 0.1643, "low": 0.1619, "close": 0.1625, "volume": 3205211.3, "close_time": 1773734399999, "quote_volume": 521108.75622, "trades": 2896, "taker_buy_base": 2012104.7, "taker_buy_quote": 326804.98137 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.1626, "high": 0.1628, "low": 0.1614, "close": 0.1616, "volume": 272345.2, "close_time": 1773737999999, "quote_volume": 44125.35664, "trades": 518, "taker_buy_base": 107333.5, "taker_buy_quote": 17391.07553 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.1615, "high": 0.1622, "low": 0.161, "close": 0.1614, "volume": 147005.3, "close_time": 1773741599999, "quote_volume": 23753.5606, "trades": 267, "taker_buy_base": 60391.1, "taker_buy_quote": 9759.83833 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.1613, "high": 0.1626, "low": 0.1607, "close": 0.1614, "volume": 224316.7, "close_time": 1773745199999, "quote_volume": 36204.86897, "trades": 504, "taker_buy_base": 93907.2, "taker_buy_quote": 15158.49772 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.1614, "high": 0.1624, "low": 0.1612, "close": 0.1616, "volume": 117411.2, "close_time": 1773748799999, "quote_volume": 19008.48358, "trades": 390, "taker_buy_base": 46637.7, "taker_buy_quote": 7550.252 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.1616, "high": 0.1622, "low": 0.1594, "close": 0.1602, "volume": 443773.1, "close_time": 1773752399999, "quote_volume": 71243.37743, "trades": 769, "taker_buy_base": 230444.3, "taker_buy_quote": 36968.53955 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.1603, "high": 0.1604, "low": 0.1588, "close": 0.1594, "volume": 516120.4, "close_time": 1773755999999, "quote_volume": 82274.23349, "trades": 1278, "taker_buy_base": 195823.0, "taker_buy_quote": 31218.29686 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.1593, "high": 0.1615, "low": 0.1588, "close": 0.1608, "volume": 356964.5, "close_time": 1773759599999, "quote_volume": 57246.4207, "trades": 763, "taker_buy_base": 219099.4, "taker_buy_quote": 35148.53988 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.1609, "high": 0.1618, "low": 0.1605, "close": 0.1612, "volume": 232763.9, "close_time": 1773763199999, "quote_volume": 37541.72535, "trades": 420, "taker_buy_base": 67383.6, "taker_buy_quote": 10861.00872 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.1611, "high": 0.1616, "low": 0.1603, "close": 0.1605, "volume": 228220.1, "close_time": 1773766799999, "quote_volume": 36746.39796, "trades": 397, "taker_buy_base": 120582.8, "taker_buy_quote": 19419.26396 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.1607, "high": 0.1612, "low": 0.1602, "close": 0.1608, "volume": 345317.2, "close_time": 1773770399999, "quote_volume": 55504.52631, "trades": 897, "taker_buy_base": 101640.9, "taker_buy_quote": 16332.92032 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.1608, "high": 0.1612, "low": 0.16, "close": 0.1607, "volume": 172423.5, "close_time": 1773773999999, "quote_volume": 27697.29905, "trades": 508, "taker_buy_base": 62810.3, "taker_buy_quote": 10089.1813 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.1607, "high": 0.1611, "low": 0.1602, "close": 0.1603, "volume": 155389.0, "close_time": 1773777599999, "quote_volume": 24964.76371, "trades": 446, "taker_buy_base": 69148.9, "taker_buy_quote": 11109.2426 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.1603, "high": 0.162, "low": 0.1599, "close": 0.1617, "volume": 150841.4, "close_time": 1773781199999, "quote_volume": 24298.08344, "trades": 329, "taker_buy_base": 91252.2, "taker_buy_quote": 14702.91869 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.1617, "high": 0.1622, "low": 0.1612, "close": 0.1622, "volume": 176666.4, "close_time": 1773784799999, "quote_volume": 28549.6136, "trades": 400, "taker_buy_base": 58210.9, "taker_buy_quote": 9411.02112 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.1623, "high": 0.1629, "low": 0.1613, "close": 0.1626, "volume": 140107.5, "close_time": 1773788399999, "quote_volume": 22744.85788, "trades": 407, "taker_buy_base": 73697.3, "taker_buy_quote": 11961.31453 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.1625, "high": 0.1626, "low": 0.1608, "close": 0.1611, "volume": 208761.6, "close_time": 1773791999999, "quote_volume": 33744.89895, "trades": 453, "taker_buy_base": 101617.1, "taker_buy_quote": 16418.64877 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.161, "high": 0.1615, "low": 0.1583, "close": 0.1592, "volume": 360120.3, "close_time": 1773795599999, "quote_volume": 57445.89086, "trades": 623, "taker_buy_base": 122804.6, "taker_buy_quote": 19580.09646 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.1593, "high": 0.1614, "low": 0.1593, "close": 0.1607, "volume": 246835.7, "close_time": 1773799199999, "quote_volume": 39596.60241, "trades": 564, "taker_buy_base": 182384.0, "taker_buy_quote": 29238.47757 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.1606, "high": 0.1616, "low": 0.1605, "close": 0.1607, "volume": 285441.4, "close_time": 1773802799999, "quote_volume": 45988.30868, "trades": 508, "taker_buy_base": 140475.5, "taker_buy_quote": 22635.64978 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.1607, "high": 0.1616, "low": 0.1604, "close": 0.1608, "volume": 108808.5, "close_time": 1773806399999, "quote_volume": 17518.6727, "trades": 205, "taker_buy_base": 50453.3, "taker_buy_quote": 8128.45022 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.1607, "high": 0.1614, "low": 0.16, "close": 0.1611, "volume": 196555.1, "close_time": 1773809999999, "quote_volume": 31581.38215, "trades": 404, "taker_buy_base": 104122.2, "taker_buy_quote": 16727.56489 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.1611, "high": 0.1625, "low": 0.1602, "close": 0.1603, "volume": 246038.9, "close_time": 1773813599999, "quote_volume": 39649.41817, "trades": 398, "taker_buy_base": 90529.3, "taker_buy_quote": 14596.50249 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.1605, "high": 0.1614, "low": 0.1597, "close": 0.1598, "volume": 196301.8, "close_time": 1773817199999, "quote_volume": 31496.32942, "trades": 409, "taker_buy_base": 69526.9, "taker_buy_quote": 11155.46119 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.1596, "high": 0.1605, "low": 0.1591, "close": 0.1604, "volume": 179333.1, "close_time": 1773820799999, "quote_volume": 28623.58032, "trades": 313, "taker_buy_base": 109603.4, "taker_buy_quote": 17492.52328 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.1605, "high": 0.1611, "low": 0.1603, "close": 0.1607, "volume": 110242.6, "close_time": 1773824399999, "quote_volume": 17721.33148, "trades": 260, "taker_buy_base": 70905.2, "taker_buy_quote": 11398.8864 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.1607, "high": 0.1615, "low": 0.16, "close": 0.1605, "volume": 158194.8, "close_time": 1773827999999, "quote_volume": 25434.21338, "trades": 317, "taker_buy_base": 73071.9, "taker_buy_quote": 11745.35817 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.1604, "high": 0.1609, "low": 0.1596, "close": 0.1598, "volume": 297035.2, "close_time": 1773831599999, "quote_volume": 47642.92033, "trades": 487, "taker_buy_base": 173144.5, "taker_buy_quote": 27767.49426 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.16, "high": 0.1602, "low": 0.155, "close": 0.1561, "volume": 1082906.6, "close_time": 1773835199999, "quote_volume": 169986.54342, "trades": 2511, "taker_buy_base": 494648.1, "taker_buy_quote": 77520.00526 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.1561, "high": 0.1561, "low": 0.1526, "close": 0.1537, "volume": 1613006.4, "close_time": 1773838799999, "quote_volume": 248918.29455, "trades": 2905, "taker_buy_base": 719242.8, "taker_buy_quote": 110967.96342 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.1534, "high": 0.155, "low": 0.1522, "close": 0.1542, "volume": 277182.3, "close_time": 1773842399999, "quote_volume": 42739.68244, "trades": 617, "taker_buy_base": 141305.3, "taker_buy_quote": 21789.57715 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.1545, "high": 0.155, "low": 0.151, "close": 0.1511, "volume": 555489.6, "close_time": 1773845999999, "quote_volume": 84816.41786, "trades": 770, "taker_buy_base": 227072.9, "taker_buy_quote": 34751.04258 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.1512, "high": 0.1527, "low": 0.1504, "close": 0.1515, "volume": 448794.6, "close_time": 1773849599999, "quote_volume": 68142.42385, "trades": 784, "taker_buy_base": 224122.1, "taker_buy_quote": 34039.64287 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.1515, "high": 0.1515, "low": 0.1484, "close": 0.1487, "volume": 724549.7, "close_time": 1773853199999, "quote_volume": 108757.52244, "trades": 799, "taker_buy_base": 321389.7, "taker_buy_quote": 48182.95681 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.1487, "high": 0.1509, "low": 0.1484, "close": 0.1507, "volume": 549896.0, "close_time": 1773856799999, "quote_volume": 82544.72462, "trades": 608, "taker_buy_base": 360519.9, "taker_buy_quote": 54124.34596 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.1508, "high": 0.1529, "low": 0.1505, "close": 0.151, "volume": 643162.9, "close_time": 1773860399999, "quote_volume": 97498.76537, "trades": 838, "taker_buy_base": 327207.8, "taker_buy_quote": 49574.40156 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.151, "high": 0.1519, "low": 0.1504, "close": 0.1506, "volume": 172373.4, "close_time": 1773863999999, "quote_volume": 26088.57455, "trades": 268, "taker_buy_base": 77619.5, "taker_buy_quote": 11745.83114 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.1505, "high": 0.1521, "low": 0.1499, "close": 0.1516, "volume": 221767.1, "close_time": 1773867599999, "quote_volume": 33526.34099, "trades": 430, "taker_buy_base": 134505.6, "taker_buy_quote": 20330.98854 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.1515, "high": 0.1538, "low": 0.1515, "close": 0.1532, "volume": 206877.2, "close_time": 1773871199999, "quote_volume": 31641.9478, "trades": 300, "taker_buy_base": 125856.8, "taker_buy_quote": 19252.34383 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.1531, "high": 0.1531, "low": 0.1522, "close": 0.1529, "volume": 200585.1, "close_time": 1773874799999, "quote_volume": 30620.95716, "trades": 347, "taker_buy_base": 141390.1, "taker_buy_quote": 21586.69726 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.1528, "high": 0.1539, "low": 0.1528, "close": 0.1532, "volume": 206848.7, "close_time": 1773878399999, "quote_volume": 31725.21201, "trades": 308, "taker_buy_base": 118125.9, "taker_buy_quote": 18116.81009 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.1531, "high": 0.1532, "low": 0.1517, "close": 0.1517, "volume": 71549.7, "close_time": 1773881999999, "quote_volume": 10914.44278, "trades": 180, "taker_buy_base": 20399.2, "taker_buy_quote": 3112.63886 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.1518, "high": 0.1518, "low": 0.1507, "close": 0.1512, "volume": 192523.8, "close_time": 1773885599999, "quote_volume": 29099.14328, "trades": 207, "taker_buy_base": 74204.8, "taker_buy_quote": 11212.41325 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.1511, "high": 0.1517, "low": 0.1507, "close": 0.1512, "volume": 134146.6, "close_time": 1773889199999, "quote_volume": 20303.18958, "trades": 216, "taker_buy_base": 49203.9, "taker_buy_quote": 7447.4316 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.1513, "high": 0.1523, "low": 0.151, "close": 0.151, "volume": 81626.9, "close_time": 1773892799999, "quote_volume": 12381.62788, "trades": 194, "taker_buy_base": 51261.9, "taker_buy_quote": 7776.83141 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.1511, "high": 0.1511, "low": 0.1502, "close": 0.1504, "volume": 80489.1, "close_time": 1773896399999, "quote_volume": 12123.06151, "trades": 177, "taker_buy_base": 61235.2, "taker_buy_quote": 9224.34033 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.1507, "high": 0.1509, "low": 0.15, "close": 0.1502, "volume": 31962.3, "close_time": 1773899999999, "quote_volume": 4812.37158, "trades": 90, "taker_buy_base": 22332.4, "taker_buy_quote": 3363.02158 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.1504, "high": 0.1506, "low": 0.1498, "close": 0.1502, "volume": 77625.3, "close_time": 1773903599999, "quote_volume": 11664.56425, "trades": 186, "taker_buy_base": 32028.0, "taker_buy_quote": 4811.78092 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.1502, "high": 0.1502, "low": 0.1481, "close": 0.149, "volume": 738687.1, "close_time": 1773907199999, "quote_volume": 110235.8082, "trades": 681, "taker_buy_base": 284127.3, "taker_buy_quote": 42459.63103 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.1491, "high": 0.15, "low": 0.1489, "close": 0.1498, "volume": 522015.4, "close_time": 1773910799999, "quote_volume": 78014.58627, "trades": 455, "taker_buy_base": 370735.6, "taker_buy_quote": 55443.60687 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.1499, "high": 0.1515, "low": 0.1499, "close": 0.1512, "volume": 156554.4, "close_time": 1773914399999, "quote_volume": 23647.18729, "trades": 321, "taker_buy_base": 111981.0, "taker_buy_quote": 16916.72418 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.1513, "high": 0.1516, "low": 0.1507, "close": 0.1508, "volume": 205869.8, "close_time": 1773917999999, "quote_volume": 31128.0644, "trades": 393, "taker_buy_base": 103860.4, "taker_buy_quote": 15712.43102 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.1508, "high": 0.1515, "low": 0.1508, "close": 0.1512, "volume": 76908.3, "close_time": 1773921599999, "quote_volume": 11621.35923, "trades": 163, "taker_buy_base": 27434.1, "taker_buy_quote": 4146.0753 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.1511, "high": 0.1511, "low": 0.1486, "close": 0.1488, "volume": 151033.9, "close_time": 1773925199999, "quote_volume": 22674.56719, "trades": 287, "taker_buy_base": 82446.7, "taker_buy_quote": 12387.7933 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.1486, "high": 0.1498, "low": 0.1482, "close": 0.1496, "volume": 548208.2, "close_time": 1773928799999, "quote_volume": 81757.48886, "trades": 752, "taker_buy_base": 256360.2, "taker_buy_quote": 38254.66416 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.1497, "high": 0.1501, "low": 0.1487, "close": 0.1496, "volume": 345465.6, "close_time": 1773932399999, "quote_volume": 51595.06561, "trades": 405, "taker_buy_base": 138422.0, "taker_buy_quote": 20685.75632 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.1496, "high": 0.1503, "low": 0.1473, "close": 0.1489, "volume": 524319.3, "close_time": 1773935999999, "quote_volume": 77781.18611, "trades": 633, "taker_buy_base": 288403.9, "taker_buy_quote": 42822.5666 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.1487, "high": 0.1489, "low": 0.148, "close": 0.1488, "volume": 266131.7, "close_time": 1773939599999, "quote_volume": 39559.06648, "trades": 333, "taker_buy_base": 198382.7, "taker_buy_quote": 29495.41879 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.1488, "high": 0.1508, "low": 0.1483, "close": 0.1508, "volume": 366274.6, "close_time": 1773943199999, "quote_volume": 55018.7197, "trades": 379, "taker_buy_base": 226201.0, "taker_buy_quote": 33982.28758 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.1506, "high": 0.1506, "low": 0.1494, "close": 0.1497, "volume": 63427.3, "close_time": 1773946799999, "quote_volume": 9510.86305, "trades": 142, "taker_buy_base": 31193.0, "taker_buy_quote": 4676.49134 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.1499, "high": 0.1508, "low": 0.1495, "close": 0.1498, "volume": 132854.8, "close_time": 1773950399999, "quote_volume": 19923.62933, "trades": 244, "taker_buy_base": 32818.1, "taker_buy_quote": 4927.6541 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.1497, "high": 0.1506, "low": 0.1497, "close": 0.1503, "volume": 49656.6, "close_time": 1773953999999, "quote_volume": 7453.02759, "trades": 149, "taker_buy_base": 24823.8, "taker_buy_quote": 3727.64065 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.1503, "high": 0.1508, "low": 0.1501, "close": 0.1501, "volume": 70076.0, "close_time": 1773957599999, "quote_volume": 10547.94261, "trades": 158, "taker_buy_base": 47114.3, "taker_buy_quote": 7092.83343 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.1501, "high": 0.1503, "low": 0.1491, "close": 0.1499, "volume": 41101.2, "close_time": 1773961199999, "quote_volume": 6151.05034, "trades": 126, "taker_buy_base": 21969.4, "taker_buy_quote": 3289.89608 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.15, "high": 0.1503, "low": 0.1492, "close": 0.1494, "volume": 83290.2, "close_time": 1773964799999, "quote_volume": 12462.55758, "trades": 233, "taker_buy_base": 26776.9, "taker_buy_quote": 4004.67265 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.1493, "high": 0.151, "low": 0.149, "close": 0.1508, "volume": 120965.3, "close_time": 1773968399999, "quote_volume": 18138.72705, "trades": 254, "taker_buy_base": 70869.6, "taker_buy_quote": 10629.35339 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.1508, "high": 0.1512, "low": 0.1505, "close": 0.1505, "volume": 77863.3, "close_time": 1773971999999, "quote_volume": 11751.70243, "trades": 164, "taker_buy_base": 25813.2, "taker_buy_quote": 3895.0222 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.1507, "high": 0.151, "low": 0.15, "close": 0.1505, "volume": 97236.4, "close_time": 1773975599999, "quote_volume": 14621.46888, "trades": 253, "taker_buy_base": 38501.6, "taker_buy_quote": 5790.47375 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.1505, "high": 0.1509, "low": 0.1503, "close": 0.1508, "volume": 209761.8, "close_time": 1773979199999, "quote_volume": 31575.72799, "trades": 311, "taker_buy_base": 72024.5, "taker_buy_quote": 10844.23677 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.1508, "high": 0.1509, "low": 0.1499, "close": 0.1507, "volume": 143171.1, "close_time": 1773982799999, "quote_volume": 21550.60209, "trades": 246, "taker_buy_base": 62319.6, "taker_buy_quote": 9390.78462 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.1506, "high": 0.1509, "low": 0.1502, "close": 0.1507, "volume": 89149.7, "close_time": 1773986399999, "quote_volume": 13417.35006, "trades": 171, "taker_buy_base": 33377.9, "taker_buy_quote": 5024.82711 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.1506, "high": 0.1516, "low": 0.1504, "close": 0.151, "volume": 140384.1, "close_time": 1773989999999, "quote_volume": 21205.88552, "trades": 237, "taker_buy_base": 62805.0, "taker_buy_quote": 9486.54363 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.1508, "high": 0.1511, "low": 0.15, "close": 0.1511, "volume": 104490.9, "close_time": 1773993599999, "quote_volume": 15729.6876, "trades": 203, "taker_buy_base": 60452.3, "taker_buy_quote": 9101.51116 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.151, "high": 0.1518, "low": 0.1507, "close": 0.1514, "volume": 128452.3, "close_time": 1773997199999, "quote_volume": 19455.78832, "trades": 262, "taker_buy_base": 63183.2, "taker_buy_quote": 9571.26221 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.1515, "high": 0.1517, "low": 0.1509, "close": 0.1517, "volume": 70235.1, "close_time": 1774000799999, "quote_volume": 10631.09083, "trades": 148, "taker_buy_base": 40485.7, "taker_buy_quote": 6126.08122 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.1518, "high": 0.1523, "low": 0.1512, "close": 0.1523, "volume": 153413.5, "close_time": 1774004399999, "quote_volume": 23276.0529, "trades": 189, "taker_buy_base": 74677.4, "taker_buy_quote": 11324.37435 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.1523, "high": 0.1539, "low": 0.1521, "close": 0.1524, "volume": 209568.2, "close_time": 1774007999999, "quote_volume": 32047.55253, "trades": 355, "taker_buy_base": 93088.0, "taker_buy_quote": 14249.27819 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.1523, "high": 0.1524, "low": 0.1509, "close": 0.1516, "volume": 217921.8, "close_time": 1774011599999, "quote_volume": 33030.5793, "trades": 315, "taker_buy_base": 136282.8, "taker_buy_quote": 20660.6855 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.1515, "high": 0.1524, "low": 0.1508, "close": 0.1509, "volume": 299127.8, "close_time": 1774015199999, "quote_volume": 45366.11917, "trades": 545, "taker_buy_base": 112818.0, "taker_buy_quote": 17121.86698 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.1508, "high": 0.1519, "low": 0.15, "close": 0.1504, "volume": 214764.7, "close_time": 1774018799999, "quote_volume": 32335.94225, "trades": 479, "taker_buy_base": 85903.8, "taker_buy_quote": 12936.41427 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.1505, "high": 0.1514, "low": 0.1498, "close": 0.1512, "volume": 123332.7, "close_time": 1774022399999, "quote_volume": 18566.84949, "trades": 369, "taker_buy_base": 64684.6, "taker_buy_quote": 9743.24758 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.1513, "high": 0.1515, "low": 0.1506, "close": 0.1514, "volume": 78347.8, "close_time": 1774025999999, "quote_volume": 11840.73846, "trades": 279, "taker_buy_base": 31737.5, "taker_buy_quote": 4793.90902 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.1513, "high": 0.1517, "low": 0.1501, "close": 0.1509, "volume": 118194.9, "close_time": 1774029599999, "quote_volume": 17846.85116, "trades": 456, "taker_buy_base": 38046.3, "taker_buy_quote": 5748.70076 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.1509, "high": 0.1509, "low": 0.1494, "close": 0.1496, "volume": 87960.7, "close_time": 1774033199999, "quote_volume": 13196.70803, "trades": 215, "taker_buy_base": 38310.3, "taker_buy_quote": 5743.79723 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.1496, "high": 0.1505, "low": 0.149, "close": 0.1502, "volume": 89174.6, "close_time": 1774036799999, "quote_volume": 13364.3677, "trades": 228, "taker_buy_base": 35763.2, "taker_buy_quote": 5362.35477 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.1501, "high": 0.1501, "low": 0.149, "close": 0.1498, "volume": 42441.0, "close_time": 1774040399999, "quote_volume": 6350.30757, "trades": 129, "taker_buy_base": 16917.1, "taker_buy_quote": 2529.7032 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.1499, "high": 0.1514, "low": 0.1498, "close": 0.1511, "volume": 61584.6, "close_time": 1774043999999, "quote_volume": 9275.62783, "trades": 165, "taker_buy_base": 37142.7, "taker_buy_quote": 5592.87768 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.1512, "high": 0.1522, "low": 0.1512, "close": 0.1518, "volume": 88848.7, "close_time": 1774047599999, "quote_volume": 13491.49073, "trades": 210, "taker_buy_base": 51158.4, "taker_buy_quote": 7767.83777 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.1517, "high": 0.1517, "low": 0.1511, "close": 0.1512, "volume": 72848.5, "close_time": 1774051199999, "quote_volume": 11022.32839, "trades": 192, "taker_buy_base": 22182.1, "taker_buy_quote": 3358.53924 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.1511, "high": 0.1515, "low": 0.1509, "close": 0.1513, "volume": 98052.7, "close_time": 1774054799999, "quote_volume": 14817.00986, "trades": 317, "taker_buy_base": 28713.2, "taker_buy_quote": 4340.20268 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.1512, "high": 0.152, "low": 0.1509, "close": 0.1509, "volume": 96574.1, "close_time": 1774058399999, "quote_volume": 14644.37989, "trades": 315, "taker_buy_base": 31794.5, "taker_buy_quote": 4821.31848 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.1508, "high": 0.1515, "low": 0.1506, "close": 0.1515, "volume": 68183.0, "close_time": 1774061999999, "quote_volume": 10301.69532, "trades": 222, "taker_buy_base": 42298.8, "taker_buy_quote": 6390.11417 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.1516, "high": 0.1524, "low": 0.1516, "close": 0.1523, "volume": 46979.7, "close_time": 1774065599999, "quote_volume": 7144.53519, "trades": 150, "taker_buy_base": 18809.2, "taker_buy_quote": 2859.37234 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.1522, "high": 0.1526, "low": 0.151, "close": 0.1512, "volume": 178257.6, "close_time": 1774069199999, "quote_volume": 27013.98253, "trades": 459, "taker_buy_base": 54987.9, "taker_buy_quote": 8325.27901 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.1513, "high": 0.1517, "low": 0.1509, "close": 0.1511, "volume": 161918.1, "close_time": 1774072799999, "quote_volume": 24527.67891, "trades": 274, "taker_buy_base": 119919.6, "taker_buy_quote": 18168.2026 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.1511, "high": 0.1516, "low": 0.1509, "close": 0.1515, "volume": 55267.7, "close_time": 1774076399999, "quote_volume": 8362.40903, "trades": 193, "taker_buy_base": 40493.6, "taker_buy_quote": 6126.28177 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.1516, "high": 0.1517, "low": 0.1509, "close": 0.1511, "volume": 39509.9, "close_time": 1774079999999, "quote_volume": 5983.22971, "trades": 151, "taker_buy_base": 18015.7, "taker_buy_quote": 2729.43514 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.151, "high": 0.1511, "low": 0.1501, "close": 0.1503, "volume": 149884.8, "close_time": 1774083599999, "quote_volume": 22559.94299, "trades": 347, "taker_buy_base": 63799.6, "taker_buy_quote": 9595.18729 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.1503, "high": 0.1505, "low": 0.1492, "close": 0.1496, "volume": 177959.8, "close_time": 1774087199999, "quote_volume": 26660.47604, "trades": 348, "taker_buy_base": 82117.2, "taker_buy_quote": 12298.3483 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.1495, "high": 0.1495, "low": 0.1486, "close": 0.149, "volume": 107355.5, "close_time": 1774090799999, "quote_volume": 16008.6874, "trades": 185, "taker_buy_base": 84828.3, "taker_buy_quote": 12649.55304 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.1491, "high": 0.1497, "low": 0.1486, "close": 0.1496, "volume": 276811.7, "close_time": 1774094399999, "quote_volume": 41220.51825, "trades": 359, "taker_buy_base": 111043.9, "taker_buy_quote": 16553.08395 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.1495, "high": 0.1495, "low": 0.1488, "close": 0.1489, "volume": 86550.2, "close_time": 1774097999999, "quote_volume": 12912.15146, "trades": 238, "taker_buy_base": 45994.2, "taker_buy_quote": 6861.93087 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.1489, "high": 0.1492, "low": 0.1486, "close": 0.1492, "volume": 49147.1, "close_time": 1774101599999, "quote_volume": 7316.87153, "trades": 115, "taker_buy_base": 32445.9, "taker_buy_quote": 4830.74941 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.1493, "high": 0.1503, "low": 0.1491, "close": 0.1492, "volume": 152584.7, "close_time": 1774105199999, "quote_volume": 22833.53939, "trades": 197, "taker_buy_base": 117823.2, "taker_buy_quote": 17626.34664 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.1493, "high": 0.1503, "low": 0.1492, "close": 0.1503, "volume": 53402.9, "close_time": 1774108799999, "quote_volume": 8010.86825, "trades": 125, "taker_buy_base": 30489.2, "taker_buy_quote": 4571.94221 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.1504, "high": 0.1504, "low": 0.1491, "close": 0.1492, "volume": 77743.7, "close_time": 1774112399999, "quote_volume": 11632.10887, "trades": 270, "taker_buy_base": 28044.7, "taker_buy_quote": 4195.07622 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.1492, "high": 0.15, "low": 0.1491, "close": 0.1497, "volume": 97281.1, "close_time": 1774115999999, "quote_volume": 14552.75963, "trades": 257, "taker_buy_base": 42040.2, "taker_buy_quote": 6290.83627 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.1497, "high": 0.1505, "low": 0.1496, "close": 0.1501, "volume": 93207.1, "close_time": 1774119599999, "quote_volume": 13997.42344, "trades": 230, "taker_buy_base": 44878.1, "taker_buy_quote": 6738.42596 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.15, "high": 0.1503, "low": 0.1499, "close": 0.1501, "volume": 6434.6, "close_time": 1774123199999, "quote_volume": 966.10183, "trades": 29, "taker_buy_base": 2742.1, "taker_buy_quote": 411.71324 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.1501, "high": 0.1504, "low": 0.15, "close": 0.1502, "volume": 132610.9, "close_time": 1774126799999, "quote_volume": 19907.44214, "trades": 172, "taker_buy_base": 89147.0, "taker_buy_quote": 13382.25424 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.1502, "high": 0.1508, "low": 0.15, "close": 0.15, "volume": 57031.3, "close_time": 1774130399999, "quote_volume": 8578.96247, "trades": 120, "taker_buy_base": 30756.0, "taker_buy_quote": 4630.53579 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.15, "high": 0.15, "low": 0.1483, "close": 0.1487, "volume": 212007.8, "close_time": 1774133999999, "quote_volume": 31578.37066, "trades": 292, "taker_buy_base": 104530.7, "taker_buy_quote": 15572.14455 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.1487, "high": 0.1489, "low": 0.1425, "close": 0.144, "volume": 849104.2, "close_time": 1774137599999, "quote_volume": 123518.02237, "trades": 1758, "taker_buy_base": 436863.3, "taker_buy_quote": 63473.20516 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.1441, "high": 0.1441, "low": 0.1391, "close": 0.1426, "volume": 1473349.9, "close_time": 1774141199999, "quote_volume": 208093.94434, "trades": 2248, "taker_buy_base": 760061.5, "taker_buy_quote": 107351.12223 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.1427, "high": 0.1432, "low": 0.1414, "close": 0.1419, "volume": 281627.6, "close_time": 1774144799999, "quote_volume": 40064.07748, "trades": 465, "taker_buy_base": 188181.7, "taker_buy_quote": 26789.18264 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.142, "high": 0.1428, "low": 0.1415, "close": 0.1427, "volume": 96963.6, "close_time": 1774148399999, "quote_volume": 13796.57928, "trades": 226, "taker_buy_base": 62826.7, "taker_buy_quote": 8935.97898 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.1426, "high": 0.1434, "low": 0.1421, "close": 0.1423, "volume": 265670.9, "close_time": 1774151999999, "quote_volume": 37902.86114, "trades": 456, "taker_buy_base": 187843.4, "taker_buy_quote": 26801.53614 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.1423, "high": 0.1436, "low": 0.142, "close": 0.1435, "volume": 209464.3, "close_time": 1774155599999, "quote_volume": 29904.70132, "trades": 478, "taker_buy_base": 131431.3, "taker_buy_quote": 18766.6782 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.1434, "high": 0.1439, "low": 0.1429, "close": 0.1431, "volume": 160481.1, "close_time": 1774159199999, "quote_volume": 22985.75241, "trades": 427, "taker_buy_base": 89427.5, "taker_buy_quote": 12810.93427 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.143, "high": 0.1431, "low": 0.1419, "close": 0.1423, "volume": 145075.1, "close_time": 1774162799999, "quote_volume": 20656.19726, "trades": 277, "taker_buy_base": 70189.3, "taker_buy_quote": 9996.45812 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.1425, "high": 0.1426, "low": 0.1408, "close": 0.1409, "volume": 177761.4, "close_time": 1774166399999, "quote_volume": 25149.43779, "trades": 368, "taker_buy_base": 81599.6, "taker_buy_quote": 11542.87386 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.1407, "high": 0.1416, "low": 0.14, "close": 0.1416, "volume": 261928.8, "close_time": 1774169999999, "quote_volume": 36827.3024, "trades": 611, "taker_buy_base": 174278.7, "taker_buy_quote": 24513.11324 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.1415, "high": 0.1423, "low": 0.1415, "close": 0.142, "volume": 98047.2, "close_time": 1774173599999, "quote_volume": 13925.77562, "trades": 342, "taker_buy_base": 70792.5, "taker_buy_quote": 10054.89707 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.1419, "high": 0.1419, "low": 0.1408, "close": 0.141, "volume": 133616.5, "close_time": 1774177199999, "quote_volume": 18875.5977, "trades": 254, "taker_buy_base": 57312.9, "taker_buy_quote": 8097.94171 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.141, "high": 0.1412, "low": 0.1401, "close": 0.1405, "volume": 398695.0, "close_time": 1774180799999, "quote_volume": 56136.65799, "trades": 382, "taker_buy_base": 172323.2, "taker_buy_quote": 24264.73232 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.1406, "high": 0.1422, "low": 0.1405, "close": 0.1419, "volume": 56617.9, "close_time": 1774184399999, "quote_volume": 8007.73844, "trades": 126, "taker_buy_base": 45578.6, "taker_buy_quote": 6447.65851 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.1419, "high": 0.1426, "low": 0.141, "close": 0.1412, "volume": 102642.3, "close_time": 1774187999999, "quote_volume": 14566.68528, "trades": 154, "taker_buy_base": 59844.1, "taker_buy_quote": 8498.98965 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.1413, "high": 0.1414, "low": 0.1408, "close": 0.1411, "volume": 113192.7, "close_time": 1774191599999, "quote_volume": 15989.728, "trades": 90, "taker_buy_base": 75211.8, "taker_buy_quote": 10625.03545 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.1413, "high": 0.1421, "low": 0.1413, "close": 0.142, "volume": 21819.1, "close_time": 1774195199999, "quote_volume": 3095.51536, "trades": 58, "taker_buy_base": 13469.7, "taker_buy_quote": 1910.63872 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.142, "high": 0.1422, "low": 0.1411, "close": 0.1413, "volume": 114759.7, "close_time": 1774198799999, "quote_volume": 16286.55803, "trades": 119, "taker_buy_base": 47316.9, "taker_buy_quote": 6713.61579 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.1412, "high": 0.1413, "low": 0.1403, "close": 0.1404, "volume": 85443.1, "close_time": 1774202399999, "quote_volume": 12041.15407, "trades": 125, "taker_buy_base": 47537.1, "taker_buy_quote": 6698.08868 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.1403, "high": 0.1404, "low": 0.1381, "close": 0.1392, "volume": 283340.2, "close_time": 1774205999999, "quote_volume": 39432.32868, "trades": 293, "taker_buy_base": 117775.7, "taker_buy_quote": 16377.44466 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.1392, "high": 0.1392, "low": 0.1381, "close": 0.1386, "volume": 203141.2, "close_time": 1774209599999, "quote_volume": 28161.11961, "trades": 254, "taker_buy_base": 105589.0, "taker_buy_quote": 14644.2834 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.1387, "high": 0.1393, "low": 0.1377, "close": 0.1379, "volume": 249672.4, "close_time": 1774213199999, "quote_volume": 34568.08002, "trades": 319, "taker_buy_base": 125284.6, "taker_buy_quote": 17359.52969 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.1379, "high": 0.1379, "low": 0.1352, "close": 0.137, "volume": 742397.1, "close_time": 1774216799999, "quote_volume": 101507.73277, "trades": 643, "taker_buy_base": 487825.4, "taker_buy_quote": 66674.52293 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.1372, "high": 0.1386, "low": 0.1364, "close": 0.1385, "volume": 161372.6, "close_time": 1774220399999, "quote_volume": 22232.76423, "trades": 183, "taker_buy_base": 105776.2, "taker_buy_quote": 14572.18004 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.1385, "high": 0.1393, "low": 0.1379, "close": 0.1382, "volume": 106975.6, "close_time": 1774223999999, "quote_volume": 14806.70836, "trades": 114, "taker_buy_base": 35281.6, "taker_buy_quote": 4888.01365 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.1383, "high": 0.1385, "low": 0.136, "close": 0.137, "volume": 144720.1, "close_time": 1774227599999, "quote_volume": 19878.40217, "trades": 152, "taker_buy_base": 77826.0, "taker_buy_quote": 10692.27053 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.1367, "high": 0.1379, "low": 0.1362, "close": 0.1363, "volume": 244926.7, "close_time": 1774231199999, "quote_volume": 33583.98076, "trades": 232, "taker_buy_base": 156089.1, "taker_buy_quote": 21416.15817 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.1364, "high": 0.1375, "low": 0.1359, "close": 0.1374, "volume": 159121.8, "close_time": 1774234799999, "quote_volume": 21746.93348, "trades": 178, "taker_buy_base": 79457.0, "taker_buy_quote": 10860.65265 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.1379, "high": 0.1384, "low": 0.1375, "close": 0.1377, "volume": 71742.7, "close_time": 1774238399999, "quote_volume": 9907.37893, "trades": 114, "taker_buy_base": 43427.2, "taker_buy_quote": 5997.97834 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.1377, "high": 0.138, "low": 0.1374, "close": 0.138, "volume": 90614.9, "close_time": 1774241999999, "quote_volume": 12479.22385, "trades": 103, "taker_buy_base": 34851.9, "taker_buy_quote": 4800.1862 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.138, "high": 0.1385, "low": 0.1373, "close": 0.1378, "volume": 224421.3, "close_time": 1774245599999, "quote_volume": 30927.60053, "trades": 210, "taker_buy_base": 94230.4, "taker_buy_quote": 12979.2329 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.1377, "high": 0.1377, "low": 0.1351, "close": 0.1359, "volume": 292549.7, "close_time": 1774249199999, "quote_volume": 39948.33587, "trades": 433, "taker_buy_base": 115663.4, "taker_buy_quote": 15765.73054 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.1357, "high": 0.1374, "low": 0.1352, "close": 0.1365, "volume": 347155.0, "close_time": 1774252799999, "quote_volume": 47143.04933, "trades": 439, "taker_buy_base": 243189.5, "taker_buy_quote": 33021.74707 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.1366, "high": 0.138, "low": 0.1361, "close": 0.1363, "volume": 332264.8, "close_time": 1774256399999, "quote_volume": 45673.0007, "trades": 220, "taker_buy_base": 212050.4, "taker_buy_quote": 29174.87485 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.1363, "high": 0.1363, "low": 0.1347, "close": 0.1353, "volume": 486436.1, "close_time": 1774259999999, "quote_volume": 65889.07748, "trades": 390, "taker_buy_base": 142781.3, "taker_buy_quote": 19362.25251 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.1354, "high": 0.1363, "low": 0.135, "close": 0.1357, "volume": 589103.8, "close_time": 1774263599999, "quote_volume": 79894.01755, "trades": 401, "taker_buy_base": 320971.4, "taker_buy_quote": 43552.4673 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.1359, "high": 0.1421, "low": 0.1359, "close": 0.1394, "volume": 1258180.1, "close_time": 1774267199999, "quote_volume": 175950.12571, "trades": 1578, "taker_buy_base": 635500.4, "taker_buy_quote": 88817.45998 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.1395, "high": 0.1409, "low": 0.1387, "close": 0.1409, "volume": 153703.0, "close_time": 1774270799999, "quote_volume": 21450.64401, "trades": 232, "taker_buy_base": 74204.9, "taker_buy_quote": 10377.0351 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.1411, "high": 0.1417, "low": 0.1402, "close": 0.1414, "volume": 83021.6, "close_time": 1774274399999, "quote_volume": 11706.91941, "trades": 165, "taker_buy_base": 44682.5, "taker_buy_quote": 6302.31665 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.1419, "high": 0.142, "low": 0.1407, "close": 0.1413, "volume": 243121.8, "close_time": 1774277999999, "quote_volume": 34355.87537, "trades": 339, "taker_buy_base": 91068.5, "taker_buy_quote": 12878.81949 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.1413, "high": 0.142, "low": 0.1389, "close": 0.139, "volume": 225404.7, "close_time": 1774281599999, "quote_volume": 31527.15754, "trades": 233, "taker_buy_base": 111623.1, "taker_buy_quote": 15604.69969 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.1391, "high": 0.1404, "low": 0.1391, "close": 0.1402, "volume": 188272.0, "close_time": 1774285199999, "quote_volume": 26355.47676, "trades": 224, "taker_buy_base": 143041.4, "taker_buy_quote": 20027.89419 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.1403, "high": 0.1409, "low": 0.1394, "close": 0.1397, "volume": 154550.8, "close_time": 1774288799999, "quote_volume": 21626.91215, "trades": 211, "taker_buy_base": 63462.0, "taker_buy_quote": 8882.25412 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.14, "high": 0.1407, "low": 0.1394, "close": 0.1407, "volume": 103505.5, "close_time": 1774292399999, "quote_volume": 14485.51093, "trades": 157, "taker_buy_base": 53497.9, "taker_buy_quote": 7493.5239 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.1409, "high": 0.1418, "low": 0.1406, "close": 0.1415, "volume": 147042.0, "close_time": 1774295999999, "quote_volume": 20790.28239, "trades": 274, "taker_buy_base": 95959.3, "taker_buy_quote": 13568.97025 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.1415, "high": 0.1425, "low": 0.1413, "close": 0.142, "volume": 244132.4, "close_time": 1774299599999, "quote_volume": 34666.7296, "trades": 452, "taker_buy_base": 156669.5, "taker_buy_quote": 22245.50238 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.142, "high": 0.1426, "low": 0.1407, "close": 0.1409, "volume": 398010.9, "close_time": 1774303199999, "quote_volume": 56394.78781, "trades": 508, "taker_buy_base": 197353.7, "taker_buy_quote": 27996.80548 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.1408, "high": 0.1408, "low": 0.1398, "close": 0.1406, "volume": 122988.8, "close_time": 1774306799999, "quote_volume": 17244.72397, "trades": 180, "taker_buy_base": 25606.4, "taker_buy_quote": 3589.72271 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.1405, "high": 0.1414, "low": 0.1396, "close": 0.1414, "volume": 153555.7, "close_time": 1774310399999, "quote_volume": 21519.10446, "trades": 206, "taker_buy_base": 74421.8, "taker_buy_quote": 10441.02832 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.1414, "high": 0.1418, "low": 0.1397, "close": 0.1405, "volume": 118732.1, "close_time": 1774313999999, "quote_volume": 16672.95071, "trades": 194, "taker_buy_base": 60025.5, "taker_buy_quote": 8434.2986 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.1404, "high": 0.1404, "low": 0.1387, "close": 0.139, "volume": 107084.9, "close_time": 1774317599999, "quote_volume": 14949.10684, "trades": 204, "taker_buy_base": 49151.7, "taker_buy_quote": 6858.83998 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.1389, "high": 0.1393, "low": 0.1386, "close": 0.1386, "volume": 35367.1, "close_time": 1774321199999, "quote_volume": 4914.31936, "trades": 66, "taker_buy_base": 12698.8, "taker_buy_quote": 1764.65339 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.1386, "high": 0.1393, "low": 0.1384, "close": 0.1387, "volume": 109659.7, "close_time": 1774324799999, "quote_volume": 15218.38061, "trades": 147, "taker_buy_base": 59304.0, "taker_buy_quote": 8235.33206 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.1386, "high": 0.1389, "low": 0.1381, "close": 0.1386, "volume": 339164.8, "close_time": 1774328399999, "quote_volume": 46967.85889, "trades": 304, "taker_buy_base": 173304.7, "taker_buy_quote": 24023.60494 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.1386, "high": 0.1389, "low": 0.138, "close": 0.1388, "volume": 42658.4, "close_time": 1774331999999, "quote_volume": 5900.32831, "trades": 78, "taker_buy_base": 23357.7, "taker_buy_quote": 3230.99854 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.1388, "high": 0.1399, "low": 0.1387, "close": 0.1396, "volume": 125902.8, "close_time": 1774335599999, "quote_volume": 17540.41212, "trades": 136, "taker_buy_base": 64626.9, "taker_buy_quote": 9013.11922 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.1397, "high": 0.1408, "low": 0.1397, "close": 0.1406, "volume": 146182.7, "close_time": 1774339199999, "quote_volume": 20476.00743, "trades": 180, "taker_buy_base": 74970.2, "taker_buy_quote": 10505.14945 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.1407, "high": 0.1411, "low": 0.14, "close": 0.1401, "volume": 120768.9, "close_time": 1774342799999, "quote_volume": 16949.14347, "trades": 190, "taker_buy_base": 26941.4, "taker_buy_quote": 3781.27668 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.14, "high": 0.1404, "low": 0.1394, "close": 0.1402, "volume": 171707.3, "close_time": 1774346399999, "quote_volume": 24012.67577, "trades": 256, "taker_buy_base": 83595.8, "taker_buy_quote": 11689.14578 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.1403, "high": 0.1404, "low": 0.1393, "close": 0.1395, "volume": 94781.1, "close_time": 1774349999999, "quote_volume": 13246.51292, "trades": 165, "taker_buy_base": 31105.6, "taker_buy_quote": 4352.11307 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.1395, "high": 0.1395, "low": 0.1385, "close": 0.1391, "volume": 294982.5, "close_time": 1774353599999, "quote_volume": 41079.91323, "trades": 145, "taker_buy_base": 41645.6, "taker_buy_quote": 5793.33769 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.1392, "high": 0.1393, "low": 0.1385, "close": 0.139, "volume": 90713.2, "close_time": 1774357199999, "quote_volume": 12598.8785, "trades": 133, "taker_buy_base": 49713.6, "taker_buy_quote": 6907.11206 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.1389, "high": 0.1396, "low": 0.1383, "close": 0.1387, "volume": 192879.0, "close_time": 1774360799999, "quote_volume": 26783.24289, "trades": 245, "taker_buy_base": 94074.3, "taker_buy_quote": 13062.76814 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.1385, "high": 0.1395, "low": 0.1375, "close": 0.1388, "volume": 151230.3, "close_time": 1774364399999, "quote_volume": 20936.61434, "trades": 173, "taker_buy_base": 77365.1, "taker_buy_quote": 10721.25935 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.1388, "high": 0.14, "low": 0.1387, "close": 0.1393, "volume": 81856.4, "close_time": 1774367999999, "quote_volume": 11411.63899, "trades": 124, "taker_buy_base": 37629.1, "taker_buy_quote": 5242.25718 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.1392, "high": 0.1399, "low": 0.1391, "close": 0.1395, "volume": 66954.8, "close_time": 1774371599999, "quote_volume": 9347.24288, "trades": 116, "taker_buy_base": 20125.8, "taker_buy_quote": 2810.09886 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.1395, "high": 0.1395, "low": 0.1378, "close": 0.1382, "volume": 153668.4, "close_time": 1774375199999, "quote_volume": 21255.86438, "trades": 160, "taker_buy_base": 89721.9, "taker_buy_quote": 12416.9959 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.1383, "high": 0.1387, "low": 0.1378, "close": 0.1378, "volume": 62043.1, "close_time": 1774378799999, "quote_volume": 8573.16015, "trades": 137, "taker_buy_base": 26564.7, "taker_buy_quote": 3669.28253 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.1379, "high": 0.1383, "low": 0.1371, "close": 0.1371, "volume": 336337.9, "close_time": 1774382399999, "quote_volume": 46277.72219, "trades": 212, "taker_buy_base": 79893.3, "taker_buy_quote": 10992.0357 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.1372, "high": 0.1393, "low": 0.137, "close": 0.1389, "volume": 295854.1, "close_time": 1774385999999, "quote_volume": 40762.8774, "trades": 302, "taker_buy_base": 196828.8, "taker_buy_quote": 27093.09808 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.1388, "high": 0.1396, "low": 0.1385, "close": 0.1396, "volume": 59386.0, "close_time": 1774389599999, "quote_volume": 8257.71709, "trades": 102, "taker_buy_base": 29100.2, "taker_buy_quote": 4043.52695 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.1397, "high": 0.1397, "low": 0.1389, "close": 0.1396, "volume": 87677.7, "close_time": 1774393199999, "quote_volume": 12220.67604, "trades": 116, "taker_buy_base": 55632.2, "taker_buy_quote": 7753.01394 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.1395, "high": 0.1402, "low": 0.1393, "close": 0.1399, "volume": 89362.8, "close_time": 1774396799999, "quote_volume": 12502.46949, "trades": 129, "taker_buy_base": 47666.6, "taker_buy_quote": 6668.77694 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.1398, "high": 0.1403, "low": 0.1392, "close": 0.1396, "volume": 86405.1, "close_time": 1774400399999, "quote_volume": 12074.86157, "trades": 145, "taker_buy_base": 17868.0, "taker_buy_quote": 2497.06397 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.1396, "high": 0.1407, "low": 0.1393, "close": 0.1402, "volume": 180394.6, "close_time": 1774403999999, "quote_volume": 25280.37248, "trades": 210, "taker_buy_base": 111177.4, "taker_buy_quote": 15580.70756 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.1402, "high": 0.1406, "low": 0.1395, "close": 0.1395, "volume": 74456.0, "close_time": 1774407599999, "quote_volume": 10448.93675, "trades": 114, "taker_buy_base": 39873.9, "taker_buy_quote": 5598.71805 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.1394, "high": 0.1403, "low": 0.1391, "close": 0.14, "volume": 99829.7, "close_time": 1774411199999, "quote_volume": 13941.88535, "trades": 122, "taker_buy_base": 67076.7, "taker_buy_quote": 9366.77301 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.1399, "high": 0.1411, "low": 0.1399, "close": 0.141, "volume": 60631.8, "close_time": 1774414799999, "quote_volume": 8528.95627, "trades": 102, "taker_buy_base": 37727.0, "taker_buy_quote": 5309.20863 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.1409, "high": 0.1412, "low": 0.1406, "close": 0.1406, "volume": 48957.4, "close_time": 1774418399999, "quote_volume": 6895.60751, "trades": 72, "taker_buy_base": 27673.4, "taker_buy_quote": 3898.54902 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.1405, "high": 0.1407, "low": 0.1397, "close": 0.1397, "volume": 82548.6, "close_time": 1774421999999, "quote_volume": 11580.26061, "trades": 131, "taker_buy_base": 47608.7, "taker_buy_quote": 6681.33577 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.1397, "high": 0.1403, "low": 0.1394, "close": 0.1396, "volume": 59563.2, "close_time": 1774425599999, "quote_volume": 8334.55761, "trades": 136, "taker_buy_base": 50601.1, "taker_buy_quote": 7079.16666 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.1397, "high": 0.1414, "low": 0.1397, "close": 0.1411, "volume": 109048.7, "close_time": 1774429199999, "quote_volume": 15358.24101, "trades": 158, "taker_buy_base": 73618.0, "taker_buy_quote": 10362.47087 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.1409, "high": 0.1414, "low": 0.1403, "close": 0.1406, "volume": 154319.5, "close_time": 1774432799999, "quote_volume": 21752.63975, "trades": 278, "taker_buy_base": 53208.8, "taker_buy_quote": 7506.66741 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.1405, "high": 0.1409, "low": 0.1402, "close": 0.1407, "volume": 166053.8, "close_time": 1774436399999, "quote_volume": 23340.83225, "trades": 285, "taker_buy_base": 71463.0, "taker_buy_quote": 10050.56244 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.1407, "high": 0.1417, "low": 0.1406, "close": 0.1409, "volume": 126636.7, "close_time": 1774439999999, "quote_volume": 17881.06311, "trades": 214, "taker_buy_base": 91375.8, "taker_buy_quote": 12905.80665 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.1411, "high": 0.1412, "low": 0.1401, "close": 0.1409, "volume": 114068.6, "close_time": 1774443599999, "quote_volume": 16017.30324, "trades": 190, "taker_buy_base": 32680.2, "taker_buy_quote": 4591.13286 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.1411, "high": 0.1414, "low": 0.1407, "close": 0.1408, "volume": 71967.3, "close_time": 1774447199999, "quote_volume": 10145.99033, "trades": 95, "taker_buy_base": 35000.3, "taker_buy_quote": 4936.22843 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.1406, "high": 0.1406, "low": 0.1401, "close": 0.1405, "volume": 122998.6, "close_time": 1774450799999, "quote_volume": 17263.6579, "trades": 141, "taker_buy_base": 24296.0, "taker_buy_quote": 3412.8577 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.1405, "high": 0.1405, "low": 0.139, "close": 0.1398, "volume": 109089.2, "close_time": 1774454399999, "quote_volume": 15255.50112, "trades": 132, "taker_buy_base": 43318.3, "taker_buy_quote": 6062.30396 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.1397, "high": 0.1415, "low": 0.1396, "close": 0.1413, "volume": 151252.9, "close_time": 1774457999999, "quote_volume": 21282.4389, "trades": 263, "taker_buy_base": 81711.3, "taker_buy_quote": 11505.08864 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.1414, "high": 0.1426, "low": 0.1411, "close": 0.1421, "volume": 402281.7, "close_time": 1774461599999, "quote_volume": 57080.112, "trades": 407, "taker_buy_base": 227717.3, "taker_buy_quote": 32321.4412 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.1426, "high": 0.1438, "low": 0.1426, "close": 0.1438, "volume": 107011.0, "close_time": 1774465199999, "quote_volume": 15325.64032, "trades": 144, "taker_buy_base": 57201.2, "taker_buy_quote": 8194.10552 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.1439, "high": 0.1456, "low": 0.1436, "close": 0.1437, "volume": 641729.7, "close_time": 1774468799999, "quote_volume": 92886.87459, "trades": 881, "taker_buy_base": 350995.9, "taker_buy_quote": 50831.93255 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.1437, "high": 0.1444, "low": 0.1429, "close": 0.1439, "volume": 457102.5, "close_time": 1774472399999, "quote_volume": 65656.44232, "trades": 445, "taker_buy_base": 205323.2, "taker_buy_quote": 29482.45608 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.1438, "high": 0.1445, "low": 0.1434, "close": 0.1435, "volume": 220741.5, "close_time": 1774475999999, "quote_volume": 31777.01922, "trades": 223, "taker_buy_base": 123433.7, "taker_buy_quote": 17786.16511 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.1436, "high": 0.1466, "low": 0.1426, "close": 0.1448, "volume": 462831.1, "close_time": 1774479599999, "quote_volume": 67140.37632, "trades": 557, "taker_buy_base": 226483.4, "taker_buy_quote": 32779.92152 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.1447, "high": 0.145, "low": 0.1442, "close": 0.1447, "volume": 140310.8, "close_time": 1774483199999, "quote_volume": 20277.45775, "trades": 180, "taker_buy_base": 86419.6, "taker_buy_quote": 12487.35252 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.1449, "high": 0.1471, "low": 0.1444, "close": 0.1457, "volume": 2101594.7, "close_time": 1774486799999, "quote_volume": 306509.45906, "trades": 1783, "taker_buy_base": 1223147.2, "taker_buy_quote": 178439.13209 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.1459, "high": 0.1488, "low": 0.1453, "close": 0.1486, "volume": 1071881.8, "close_time": 1774490399999, "quote_volume": 157817.47917, "trades": 830, "taker_buy_base": 552806.3, "taker_buy_quote": 81365.0537 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.1486, "high": 0.1498, "low": 0.1465, "close": 0.149, "volume": 1159479.8, "close_time": 1774493999999, "quote_volume": 172128.6929, "trades": 1075, "taker_buy_base": 644717.8, "taker_buy_quote": 95725.44174 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.1491, "high": 0.1492, "low": 0.1472, "close": 0.1478, "volume": 497192.4, "close_time": 1774497599999, "quote_volume": 73630.71598, "trades": 466, "taker_buy_base": 249640.8, "taker_buy_quote": 36995.35394 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.1477, "high": 0.1484, "low": 0.1455, "close": 0.1478, "volume": 646756.8, "close_time": 1774501199999, "quote_volume": 95070.5647, "trades": 629, "taker_buy_base": 336053.7, "taker_buy_quote": 49377.8736 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.1476, "high": 0.148, "low": 0.1447, "close": 0.1452, "volume": 465308.2, "close_time": 1774504799999, "quote_volume": 68078.33944, "trades": 459, "taker_buy_base": 210599.8, "taker_buy_quote": 30862.56955 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.1452, "high": 0.1455, "low": 0.1434, "close": 0.1439, "volume": 494128.4, "close_time": 1774508399999, "quote_volume": 71127.2467, "trades": 422, "taker_buy_base": 271456.5, "taker_buy_quote": 39047.24139 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.1439, "high": 0.1452, "low": 0.1439, "close": 0.1445, "volume": 503794.2, "close_time": 1774511999999, "quote_volume": 72708.46841, "trades": 479, "taker_buy_base": 169453.7, "taker_buy_quote": 24457.61248 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.1447, "high": 0.1454, "low": 0.1427, "close": 0.144, "volume": 759313.2, "close_time": 1774515599999, "quote_volume": 109469.37512, "trades": 710, "taker_buy_base": 329957.9, "taker_buy_quote": 47461.28829 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.1443, "high": 0.1451, "low": 0.1425, "close": 0.1434, "volume": 266367.5, "close_time": 1774519199999, "quote_volume": 38302.4384, "trades": 391, "taker_buy_base": 118416.0, "taker_buy_quote": 17028.85247 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.1432, "high": 0.1432, "low": 0.142, "close": 0.1423, "volume": 221257.4, "close_time": 1774522799999, "quote_volume": 31510.60783, "trades": 315, "taker_buy_base": 78865.5, "taker_buy_quote": 11233.39145 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.1425, "high": 0.1429, "low": 0.1415, "close": 0.1423, "volume": 215222.7, "close_time": 1774526399999, "quote_volume": 30571.30759, "trades": 333, "taker_buy_base": 96446.1, "taker_buy_quote": 13706.53405 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.1421, "high": 0.1458, "low": 0.1419, "close": 0.1455, "volume": 956236.7, "close_time": 1774529999999, "quote_volume": 137853.24123, "trades": 1132, "taker_buy_base": 523151.6, "taker_buy_quote": 75447.32255 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.1453, "high": 0.1489, "low": 0.1452, "close": 0.1472, "volume": 1660474.4, "close_time": 1774533599999, "quote_volume": 243839.94268, "trades": 1620, "taker_buy_base": 903673.3, "taker_buy_quote": 132828.88093 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.1471, "high": 0.148, "low": 0.1457, "close": 0.1462, "volume": 685985.6, "close_time": 1774537199999, "quote_volume": 100939.85601, "trades": 730, "taker_buy_base": 331588.5, "taker_buy_quote": 48775.48784 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.1463, "high": 0.1463, "low": 0.144, "close": 0.1454, "volume": 813743.1, "close_time": 1774540799999, "quote_volume": 118001.46523, "trades": 804, "taker_buy_base": 339605.5, "taker_buy_quote": 49297.78749 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.1454, "high": 0.1472, "low": 0.1454, "close": 0.1458, "volume": 524345.0, "close_time": 1774544399999, "quote_volume": 76783.55964, "trades": 628, "taker_buy_base": 355394.4, "taker_buy_quote": 52059.94487 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.1457, "high": 0.1462, "low": 0.1441, "close": 0.1446, "volume": 462290.8, "close_time": 1774547999999, "quote_volume": 67060.89155, "trades": 444, "taker_buy_base": 137529.7, "taker_buy_quote": 19953.26066 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.1447, "high": 0.1447, "low": 0.1438, "close": 0.1446, "volume": 166663.2, "close_time": 1774551599999, "quote_volume": 24050.03745, "trades": 232, "taker_buy_base": 98266.4, "taker_buy_quote": 14186.12469 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.1446, "high": 0.1448, "low": 0.143, "close": 0.1434, "volume": 123437.5, "close_time": 1774555199999, "quote_volume": 17774.17773, "trades": 149, "taker_buy_base": 56543.6, "taker_buy_quote": 8157.02436 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.1434, "high": 0.1451, "low": 0.1418, "close": 0.1435, "volume": 825471.2, "close_time": 1774558799999, "quote_volume": 118386.89852, "trades": 985, "taker_buy_base": 425864.4, "taker_buy_quote": 61063.38601 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.1435, "high": 0.1457, "low": 0.1433, "close": 0.1453, "volume": 187212.5, "close_time": 1774562399999, "quote_volume": 27062.27989, "trades": 237, "taker_buy_base": 103006.8, "taker_buy_quote": 14919.82652 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.1451, "high": 0.1457, "low": 0.1445, "close": 0.1448, "volume": 125038.9, "close_time": 1774565999999, "quote_volume": 18137.06978, "trades": 177, "taker_buy_base": 59078.3, "taker_buy_quote": 8578.94936 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.145, "high": 0.1456, "low": 0.144, "close": 0.1446, "volume": 491683.7, "close_time": 1774569599999, "quote_volume": 71083.48642, "trades": 466, "taker_buy_base": 170392.1, "taker_buy_quote": 24639.63831 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.1447, "high": 0.1463, "low": 0.1444, "close": 0.1455, "volume": 665279.2, "close_time": 1774573199999, "quote_volume": 96727.53782, "trades": 699, "taker_buy_base": 336177.8, "taker_buy_quote": 48865.40844 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.1454, "high": 0.1475, "low": 0.1454, "close": 0.147, "volume": 214888.2, "close_time": 1774576799999, "quote_volume": 31515.17301, "trades": 307, "taker_buy_base": 116439.2, "taker_buy_quote": 17077.77106 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.147, "high": 0.1475, "low": 0.1454, "close": 0.1455, "volume": 364328.8, "close_time": 1774580399999, "quote_volume": 53448.25033, "trades": 416, "taker_buy_base": 146226.2, "taker_buy_quote": 21470.82406 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.1456, "high": 0.1462, "low": 0.1449, "close": 0.1458, "volume": 450494.4, "close_time": 1774583999999, "quote_volume": 65665.83116, "trades": 316, "taker_buy_base": 168441.5, "taker_buy_quote": 24528.60177 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.1459, "high": 0.1461, "low": 0.1445, "close": 0.1457, "volume": 126107.0, "close_time": 1774587599999, "quote_volume": 18291.21279, "trades": 133, "taker_buy_base": 61382.6, "taker_buy_quote": 8908.99641 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.1462, "high": 0.1462, "low": 0.1454, "close": 0.1456, "volume": 237582.5, "close_time": 1774591199999, "quote_volume": 34598.20789, "trades": 108, "taker_buy_base": 173308.0, "taker_buy_quote": 25227.88657 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.1454, "high": 0.1454, "low": 0.144, "close": 0.1448, "volume": 125895.8, "close_time": 1774594799999, "quote_volume": 18223.02581, "trades": 154, "taker_buy_base": 60064.4, "taker_buy_quote": 8683.32363 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.1448, "high": 0.1452, "low": 0.1438, "close": 0.144, "volume": 205574.1, "close_time": 1774598399999, "quote_volume": 29698.29399, "trades": 206, "taker_buy_base": 96863.5, "taker_buy_quote": 13994.65968 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.1443, "high": 0.1449, "low": 0.1434, "close": 0.1438, "volume": 177258.3, "close_time": 1774601999999, "quote_volume": 25521.07111, "trades": 180, "taker_buy_base": 100836.9, "taker_buy_quote": 14513.28326 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.1428, "high": 0.1428, "low": 0.1409, "close": 0.1417, "volume": 411079.9, "close_time": 1774605599999, "quote_volume": 58195.17307, "trades": 384, "taker_buy_base": 152921.7, "taker_buy_quote": 21645.54652 } ] }, "4h": { "count": 1160, "start_date": "2025-09-15T04:00:00", "end_date": "2026-03-27T08:00:00", "klines": [ { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 0.81, "high": 2.1, "low": 0.81, "close": 1.2862, "volume": 89237756.1, "close_time": 1757923199999, "quote_volume": 118411747.63076, "trades": 516141, "taker_buy_base": 43707088.7, "taker_buy_quote": 57694640.83679 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 1.2859, "high": 1.3904, "low": 1.1404, "close": 1.261, "volume": 46387024.7, "close_time": 1757937599999, "quote_volume": 58334387.44112, "trades": 281286, "taker_buy_base": 22120886.3, "taker_buy_quote": 27797259.7743 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 1.2601, "high": 1.2695, "low": 1.0569, "close": 1.1015, "volume": 33681370.5, "close_time": 1757951999999, "quote_volume": 39404253.64627, "trades": 162961, "taker_buy_base": 16214764.9, "taker_buy_quote": 19006214.09509 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 1.1019, "high": 1.2667, "low": 1.0502, "close": 1.2042, "volume": 25006614.5, "close_time": 1757966399999, "quote_volume": 29008516.80548, "trades": 148180, "taker_buy_base": 12633761.0, "taker_buy_quote": 14665319.06892 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 1.2038, "high": 1.2666, "low": 1.1546, "close": 1.2448, "volume": 14730424.0, "close_time": 1757980799999, "quote_volume": 17956963.78698, "trades": 98754, "taker_buy_base": 6469972.3, "taker_buy_quote": 7882821.35676 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 1.245, "high": 1.308, "low": 1.0935, "close": 1.1126, "volume": 14474521.2, "close_time": 1757995199999, "quote_volume": 17338576.236, "trades": 88769, "taker_buy_base": 6229158.1, "taker_buy_quote": 7477517.38709 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 1.1114, "high": 1.2035, "low": 1.0869, "close": 1.1248, "volume": 15537178.1, "close_time": 1758009599999, "quote_volume": 17761724.17881, "trades": 78318, "taker_buy_base": 7455273.4, "taker_buy_quote": 8528659.81031 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 1.1247, "high": 1.2316, "low": 0.9577, "close": 1.0065, "volume": 27467696.2, "close_time": 1758023999999, "quote_volume": 28402373.3507, "trades": 145250, "taker_buy_base": 14153758.6, "taker_buy_quote": 14659405.33436 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 1.0063, "high": 1.04, "low": 0.95, "close": 0.9739, "volume": 60768320.7, "close_time": 1758038399999, "quote_volume": 60632459.61329, "trades": 889993, "taker_buy_base": 30639531.6, "taker_buy_quote": 30574512.52951 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 0.9739, "high": 1.0928, "low": 0.9051, "close": 1.062, "volume": 24248745.7, "close_time": 1758052799999, "quote_volume": 23580933.86337, "trades": 159718, "taker_buy_base": 12597789.1, "taker_buy_quote": 12325201.3026 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 1.0617, "high": 1.0697, "low": 1.0013, "close": 1.0182, "volume": 9862839.6, "close_time": 1758067199999, "quote_volume": 10200232.4729, "trades": 64456, "taker_buy_base": 4663260.7, "taker_buy_quote": 4820736.11178 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 1.0184, "high": 1.027, "low": 0.9313, "close": 0.9545, "volume": 13343231.7, "close_time": 1758081599999, "quote_volume": 12944950.23986, "trades": 92161, "taker_buy_base": 5929541.9, "taker_buy_quote": 5756029.59828 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 0.9544, "high": 0.9631, "low": 0.9077, "close": 0.9194, "volume": 10797076.4, "close_time": 1758095999999, "quote_volume": 10051906.65078, "trades": 79454, "taker_buy_base": 5081665.0, "taker_buy_quote": 4732958.20738 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 0.9195, "high": 0.9597, "low": 0.9022, "close": 0.9437, "volume": 11697127.5, "close_time": 1758110399999, "quote_volume": 10852276.43343, "trades": 72364, "taker_buy_base": 6018176.2, "taker_buy_quote": 5588931.7577 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 0.9435, "high": 1.0733, "low": 0.9269, "close": 1.0234, "volume": 20140915.9, "close_time": 1758124799999, "quote_volume": 19972057.78632, "trades": 111593, "taker_buy_base": 10652182.3, "taker_buy_quote": 10571596.46794 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 1.023, "high": 1.0829, "low": 0.9637, "close": 1.0147, "volume": 27446883.4, "close_time": 1758139199999, "quote_volume": 28061979.831, "trades": 136053, "taker_buy_base": 12907708.5, "taker_buy_quote": 13201432.84944 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 1.0146, "high": 1.0772, "low": 0.9966, "close": 1.0635, "volume": 10750696.6, "close_time": 1758153599999, "quote_volume": 11114649.59476, "trades": 67407, "taker_buy_base": 5128891.4, "taker_buy_quote": 5303534.6128 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 1.0637, "high": 1.202, "low": 1.03, "close": 1.1498, "volume": 24772970.5, "close_time": 1758167999999, "quote_volume": 27990019.44199, "trades": 145908, "taker_buy_base": 12770675.0, "taker_buy_quote": 14425490.454 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 1.15, "high": 1.215, "low": 1.1272, "close": 1.1372, "volume": 17041412.1, "close_time": 1758182399999, "quote_volume": 19832289.66275, "trades": 115069, "taker_buy_base": 8402350.4, "taker_buy_quote": 9796294.29626 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 1.1367, "high": 1.1837, "low": 1.1042, "close": 1.1188, "volume": 13694858.8, "close_time": 1758196799999, "quote_volume": 15611288.29482, "trades": 96434, "taker_buy_base": 6521660.1, "taker_buy_quote": 7443016.61321 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 1.1185, "high": 1.145, "low": 1.0605, "close": 1.0675, "volume": 12830996.5, "close_time": 1758211199999, "quote_volume": 14206571.82177, "trades": 84300, "taker_buy_base": 5982254.4, "taker_buy_quote": 6628301.2558 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 1.0674, "high": 1.1321, "low": 1.0674, "close": 1.0905, "volume": 6038299.1, "close_time": 1758225599999, "quote_volume": 6660617.28922, "trades": 53192, "taker_buy_base": 2895773.9, "taker_buy_quote": 3196483.116 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 1.0905, "high": 1.15, "low": 1.0873, "close": 1.1008, "volume": 7183284.6, "close_time": 1758239999999, "quote_volume": 8014499.62758, "trades": 59013, "taker_buy_base": 3634556.5, "taker_buy_quote": 4056110.4965 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 1.1009, "high": 1.1569, "low": 1.01, "close": 1.0275, "volume": 14845356.5, "close_time": 1758254399999, "quote_volume": 16210942.92109, "trades": 165241, "taker_buy_base": 6832259.0, "taker_buy_quote": 7475980.89943 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 1.0275, "high": 1.0447, "low": 0.999, "close": 1.0218, "volume": 7763542.7, "close_time": 1758268799999, "quote_volume": 7933290.28437, "trades": 67231, "taker_buy_base": 3468382.9, "taker_buy_quote": 3548695.58801 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 1.0217, "high": 1.0539, "low": 1.0104, "close": 1.0503, "volume": 6330222.9, "close_time": 1758283199999, "quote_volume": 6527383.28597, "trades": 52221, "taker_buy_base": 3294643.5, "taker_buy_quote": 3399539.84513 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 1.0506, "high": 1.1217, "low": 1.0341, "close": 1.0842, "volume": 11707448.4, "close_time": 1758297599999, "quote_volume": 12625027.91451, "trades": 70850, "taker_buy_base": 5930148.2, "taker_buy_quote": 6396224.19274 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 1.0841, "high": 1.1375, "low": 1.0782, "close": 1.1214, "volume": 10034815.1, "close_time": 1758311999999, "quote_volume": 11161192.49029, "trades": 57360, "taker_buy_base": 5026363.2, "taker_buy_quote": 5591009.15571 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 1.1213, "high": 1.135, "low": 1.0792, "close": 1.1064, "volume": 5187034.1, "close_time": 1758326399999, "quote_volume": 5755149.65708, "trades": 30350, "taker_buy_base": 2419585.2, "taker_buy_quote": 2685278.47087 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 1.1069, "high": 1.1498, "low": 1.0512, "close": 1.0831, "volume": 9862529.2, "close_time": 1758340799999, "quote_volume": 10818170.57032, "trades": 56890, "taker_buy_base": 5111656.7, "taker_buy_quote": 5614209.57175 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 1.0828, "high": 1.21, "low": 1.06, "close": 1.1548, "volume": 18049610.0, "close_time": 1758355199999, "quote_volume": 20600063.91619, "trades": 84843, "taker_buy_base": 9543188.0, "taker_buy_quote": 10890000.28561 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 1.1539, "high": 1.3948, "low": 1.1496, "close": 1.3946, "volume": 38503522.8, "close_time": 1758369599999, "quote_volume": 49624608.07489, "trades": 174048, "taker_buy_base": 19668790.3, "taker_buy_quote": 25426289.96138 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 1.3944, "high": 1.499, "low": 1.3354, "close": 1.4608, "volume": 39505022.6, "close_time": 1758383999999, "quote_volume": 56098631.97401, "trades": 188959, "taker_buy_base": 20098914.1, "taker_buy_quote": 28584544.15376 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 1.4603, "high": 1.498, "low": 1.3445, "close": 1.4154, "volume": 23542505.1, "close_time": 1758398399999, "quote_volume": 33718284.66461, "trades": 114770, "taker_buy_base": 11027125.1, "taker_buy_quote": 15825183.649 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 1.4165, "high": 1.4733, "low": 1.379, "close": 1.473, "volume": 9928259.6, "close_time": 1758412799999, "quote_volume": 14135379.80172, "trades": 62414, "taker_buy_base": 5168612.7, "taker_buy_quote": 7364011.88031 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 1.4729, "high": 1.9525, "low": 1.4562, "close": 1.8867, "volume": 44118983.3, "close_time": 1758427199999, "quote_volume": 75831909.59516, "trades": 239371, "taker_buy_base": 23630819.4, "taker_buy_quote": 40664238.82469 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 1.8865, "high": 2.4783, "low": 1.7656, "close": 2.2699, "volume": 67743348.9, "close_time": 1758441599999, "quote_volume": 143263741.76579, "trades": 425078, "taker_buy_base": 35140449.9, "taker_buy_quote": 74270791.68335 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 2.2694, "high": 2.4777, "low": 1.8407, "close": 1.875, "volume": 67050767.7, "close_time": 1758455999999, "quote_volume": 142650280.85159, "trades": 447611, "taker_buy_base": 33928100.4, "taker_buy_quote": 72332973.57016 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 1.8754, "high": 2.388, "low": 1.8506, "close": 2.2118, "volume": 53360083.9, "close_time": 1758470399999, "quote_volume": 112840276.16245, "trades": 359443, "taker_buy_base": 27089041.6, "taker_buy_quote": 57265135.2293 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 2.2143, "high": 2.298, "low": 2.0015, "close": 2.2257, "volume": 33793384.9, "close_time": 1758484799999, "quote_volume": 72389896.61354, "trades": 277971, "taker_buy_base": 17266613.8, "taker_buy_quote": 37018907.04421 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 2.2258, "high": 2.4484, "low": 2.1767, "close": 2.3627, "volume": 34367100.5, "close_time": 1758499199999, "quote_volume": 78896747.3247, "trades": 449482, "taker_buy_base": 17776974.5, "taker_buy_quote": 40851918.4577 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 2.3619, "high": 2.6791, "low": 2.16, "close": 2.3123, "volume": 56628519.5, "close_time": 1758513599999, "quote_volume": 133981275.60338, "trades": 1048060, "taker_buy_base": 29414119.2, "taker_buy_quote": 69649781.65339 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 2.3123, "high": 2.4951, "low": 2.0671, "close": 2.1231, "volume": 42821453.1, "close_time": 1758527999999, "quote_volume": 98388896.57528, "trades": 710273, "taker_buy_base": 20530919.2, "taker_buy_quote": 47214162.97549 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 2.1233, "high": 2.2255, "low": 1.9647, "close": 2.1058, "volume": 27694853.4, "close_time": 1758542399999, "quote_volume": 58486945.8708, "trades": 472127, "taker_buy_base": 13902600.7, "taker_buy_quote": 29408688.92649 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 2.1058, "high": 2.2231, "low": 1.8813, "close": 1.8844, "volume": 30041268.6, "close_time": 1758556799999, "quote_volume": 61729315.08281, "trades": 551863, "taker_buy_base": 14401979.5, "taker_buy_quote": 29646187.61394 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 1.884, "high": 2.0913, "low": 1.8298, "close": 1.9715, "volume": 34218944.2, "close_time": 1758571199999, "quote_volume": 68277394.66876, "trades": 553032, "taker_buy_base": 17299932.5, "taker_buy_quote": 34524288.78664 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 1.9716, "high": 2.1225, "low": 1.944, "close": 2.0626, "volume": 17808899.4, "close_time": 1758585599999, "quote_volume": 36187895.48693, "trades": 226294, "taker_buy_base": 9185164.1, "taker_buy_quote": 18678513.60018 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 2.0622, "high": 2.1393, "low": 1.7424, "close": 1.8201, "volume": 20197570.8, "close_time": 1758599999999, "quote_volume": 38205866.25218, "trades": 267359, "taker_buy_base": 9919305.5, "taker_buy_quote": 18704596.75654 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 1.8202, "high": 2.1234, "low": 1.7784, "close": 2.0844, "volume": 33304125.6, "close_time": 1758614399999, "quote_volume": 65900951.97452, "trades": 623596, "taker_buy_base": 17647827.4, "taker_buy_quote": 34884803.69953 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 2.0845, "high": 2.087, "low": 1.8798, "close": 1.9359, "volume": 21336331.8, "close_time": 1758628799999, "quote_volume": 42257857.60203, "trades": 447447, "taker_buy_base": 10753600.6, "taker_buy_quote": 21305335.73441 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 1.936, "high": 2.2664, "low": 1.932, "close": 2.1948, "volume": 41292848.8, "close_time": 1758643199999, "quote_volume": 88393825.91107, "trades": 727244, "taker_buy_base": 20757159.2, "taker_buy_quote": 44440257.61138 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 2.1952, "high": 2.2342, "low": 1.92, "close": 1.94, "volume": 26804434.8, "close_time": 1758657599999, "quote_volume": 55915097.25211, "trades": 452829, "taker_buy_base": 12821818.5, "taker_buy_quote": 26779229.72529 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 1.94, "high": 2.0394, "low": 1.9211, "close": 1.9901, "volume": 14531523.9, "close_time": 1758671999999, "quote_volume": 28754987.51658, "trades": 227269, "taker_buy_base": 7462515.3, "taker_buy_quote": 14774107.08177 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 1.9901, "high": 2.0255, "low": 1.8615, "close": 1.8967, "volume": 19564305.8, "close_time": 1758686399999, "quote_volume": 38232829.913, "trades": 415870, "taker_buy_base": 9625431.8, "taker_buy_quote": 18829989.10513 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 1.8968, "high": 2.0731, "low": 1.8679, "close": 1.9795, "volume": 21599302.3, "close_time": 1758700799999, "quote_volume": 42390504.16642, "trades": 400043, "taker_buy_base": 10328418.5, "taker_buy_quote": 20268460.37954 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 1.9793, "high": 2.18, "low": 1.9353, "close": 2.0869, "volume": 22030373.1, "close_time": 1758715199999, "quote_volume": 44947578.72562, "trades": 409323, "taker_buy_base": 11096956.7, "taker_buy_quote": 22656078.39011 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 2.0867, "high": 2.1612, "low": 1.9797, "close": 2.077, "volume": 24209150.5, "close_time": 1758729599999, "quote_volume": 50039558.6046, "trades": 414861, "taker_buy_base": 12277203.3, "taker_buy_quote": 25390564.0822 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 2.0772, "high": 2.194, "low": 2.0675, "close": 2.1033, "volume": 20829441.0, "close_time": 1758743999999, "quote_volume": 44231590.6898, "trades": 389117, "taker_buy_base": 10995331.1, "taker_buy_quote": 23354631.67514 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 2.1033, "high": 2.2499, "low": 2.0625, "close": 2.207, "volume": 18145425.9, "close_time": 1758758399999, "quote_volume": 39126414.93609, "trades": 350296, "taker_buy_base": 8939575.8, "taker_buy_quote": 19277638.67709 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 2.2072, "high": 2.3375, "low": 2.0446, "close": 2.0804, "volume": 24921706.0, "close_time": 1758772799999, "quote_volume": 54607417.181, "trades": 533613, "taker_buy_base": 12507952.8, "taker_buy_quote": 27424646.03843 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 2.0803, "high": 2.082, "low": 1.9564, "close": 2.0302, "volume": 21856028.4, "close_time": 1758787199999, "quote_volume": 44226282.14571, "trades": 391143, "taker_buy_base": 11114902.9, "taker_buy_quote": 22501716.86282 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 2.0304, "high": 2.0582, "low": 1.9051, "close": 1.9261, "volume": 17942726.1, "close_time": 1758801599999, "quote_volume": 35630509.98185, "trades": 360204, "taker_buy_base": 8461030.4, "taker_buy_quote": 16824332.8915 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 1.9261, "high": 1.9756, "low": 1.6197, "close": 1.7033, "volume": 39758486.8, "close_time": 1758815999999, "quote_volume": 71136566.84985, "trades": 553828, "taker_buy_base": 20141448.7, "taker_buy_quote": 35991578.77793 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 1.7033, "high": 1.7088, "low": 1.5675, "close": 1.6463, "volume": 22702604.9, "close_time": 1758830399999, "quote_volume": 37341135.9585, "trades": 376594, "taker_buy_base": 11735439.8, "taker_buy_quote": 19323083.8377 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 1.6464, "high": 1.6724, "low": 1.5542, "close": 1.5901, "volume": 13187645.7, "close_time": 1758844799999, "quote_volume": 21227324.86197, "trades": 163184, "taker_buy_base": 6728147.9, "taker_buy_quote": 10834915.7816 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 1.5902, "high": 1.6261, "low": 1.457, "close": 1.5032, "volume": 25309787.8, "close_time": 1758859199999, "quote_volume": 38803283.18182, "trades": 420417, "taker_buy_base": 12351996.7, "taker_buy_quote": 18958774.38118 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 1.5033, "high": 1.5574, "low": 1.4496, "close": 1.5166, "volume": 22862601.8, "close_time": 1758873599999, "quote_volume": 34409280.92245, "trades": 417436, "taker_buy_base": 11319985.6, "taker_buy_quote": 17055845.29644 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 1.5169, "high": 1.5942, "low": 1.4832, "close": 1.4898, "volume": 21327362.2, "close_time": 1758887999999, "quote_volume": 32979194.66194, "trades": 382581, "taker_buy_base": 10702667.2, "taker_buy_quote": 16546236.89308 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 1.4897, "high": 1.5802, "low": 1.4502, "close": 1.5227, "volume": 28644210.0, "close_time": 1758902399999, "quote_volume": 43590303.15215, "trades": 502869, "taker_buy_base": 14519255.5, "taker_buy_quote": 22096298.83792 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 1.5228, "high": 1.7827, "low": 1.5174, "close": 1.6304, "volume": 32913351.0, "close_time": 1758916799999, "quote_volume": 54301525.0444, "trades": 570513, "taker_buy_base": 17096633.0, "taker_buy_quote": 28220623.62008 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 1.6304, "high": 1.6679, "low": 1.57, "close": 1.6509, "volume": 11682553.4, "close_time": 1758931199999, "quote_volume": 18985812.4784, "trades": 226132, "taker_buy_base": 5791401.5, "taker_buy_quote": 9412986.09606 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 1.6507, "high": 1.7453, "low": 1.5983, "close": 1.6342, "volume": 18649195.6, "close_time": 1758945599999, "quote_volume": 30836752.2748, "trades": 370534, "taker_buy_base": 9162383.1, "taker_buy_quote": 15163176.59576 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 1.6343, "high": 1.6601, "low": 1.5353, "close": 1.5462, "volume": 25720685.6, "close_time": 1758959999999, "quote_volume": 40573066.41598, "trades": 430003, "taker_buy_base": 12780671.0, "taker_buy_quote": 20156555.61524 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 1.5462, "high": 1.5495, "low": 1.4835, "close": 1.5315, "volume": 25501043.4, "close_time": 1758974399999, "quote_volume": 38699708.46154, "trades": 413552, "taker_buy_base": 12463383.8, "taker_buy_quote": 18917498.168 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 1.5316, "high": 1.6318, "low": 1.5227, "close": 1.5817, "volume": 38082844.9, "close_time": 1758988799999, "quote_volume": 60179995.03154, "trades": 612325, "taker_buy_base": 19282439.6, "taker_buy_quote": 30476484.35563 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 1.5817, "high": 1.6019, "low": 1.5066, "close": 1.5411, "volume": 33197690.8, "close_time": 1759003199999, "quote_volume": 51385487.52177, "trades": 489179, "taker_buy_base": 16499394.1, "taker_buy_quote": 25542474.4583 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 1.5411, "high": 1.5688, "low": 1.5078, "close": 1.5236, "volume": 10262765.5, "close_time": 1759017599999, "quote_volume": 15819083.67319, "trades": 196282, "taker_buy_base": 5106671.0, "taker_buy_quote": 7871613.96641 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 1.5237, "high": 1.5319, "low": 1.4021, "close": 1.4197, "volume": 20829255.3, "close_time": 1759031999999, "quote_volume": 30079128.67207, "trades": 375204, "taker_buy_base": 10118124.5, "taker_buy_quote": 14602070.7196 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 1.4197, "high": 1.4261, "low": 1.3448, "close": 1.3776, "volume": 37269675.1, "close_time": 1759046399999, "quote_volume": 51395884.94361, "trades": 571754, "taker_buy_base": 19095427.9, "taker_buy_quote": 26338137.16034 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 1.3777, "high": 1.3972, "low": 1.3482, "close": 1.378, "volume": 30210694.4, "close_time": 1759060799999, "quote_volume": 41430655.46044, "trades": 505579, "taker_buy_base": 15268362.2, "taker_buy_quote": 20941604.7463 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 1.3782, "high": 1.4179, "low": 1.3622, "close": 1.4056, "volume": 33037851.8, "close_time": 1759075199999, "quote_volume": 45903235.22635, "trades": 517928, "taker_buy_base": 16809404.5, "taker_buy_quote": 23355825.3833 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 1.4056, "high": 1.4269, "low": 1.3607, "close": 1.3806, "volume": 31893002.2, "close_time": 1759089599999, "quote_volume": 44386414.84402, "trades": 416117, "taker_buy_base": 15693687.3, "taker_buy_quote": 21842861.60331 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 1.3806, "high": 1.522, "low": 1.379, "close": 1.4838, "volume": 24609892.7, "close_time": 1759103999999, "quote_volume": 35507451.31591, "trades": 352395, "taker_buy_base": 12470026.6, "taker_buy_quote": 18008913.29505 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 1.4839, "high": 1.4884, "low": 1.3848, "close": 1.405, "volume": 27022222.4, "close_time": 1759118399999, "quote_volume": 38249322.57339, "trades": 406019, "taker_buy_base": 13474687.3, "taker_buy_quote": 19067781.19198 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 1.4051, "high": 1.4982, "low": 1.3876, "close": 1.4694, "volume": 66352862.2, "close_time": 1759132799999, "quote_volume": 96509679.35736, "trades": 901213, "taker_buy_base": 33777408.0, "taker_buy_quote": 49123360.49955 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 1.4694, "high": 1.4752, "low": 1.2333, "close": 1.2453, "volume": 82027209.4, "close_time": 1759147199999, "quote_volume": 115496155.3201, "trades": 918424, "taker_buy_base": 39862537.6, "taker_buy_quote": 56206280.36368 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 1.2449, "high": 1.2695, "low": 1.1255, "close": 1.1298, "volume": 78154381.4, "close_time": 1759161599999, "quote_volume": 94576886.92006, "trades": 1031455, "taker_buy_base": 38150748.5, "taker_buy_quote": 46208876.08155 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 1.1297, "high": 1.1537, "low": 1.0648, "close": 1.1309, "volume": 94547025.3, "close_time": 1759175999999, "quote_volume": 104475035.94783, "trades": 921803, "taker_buy_base": 46286149.5, "taker_buy_quote": 51155752.61476 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 1.1309, "high": 1.1725, "low": 1.112, "close": 1.1282, "volume": 51941173.0, "close_time": 1759190399999, "quote_volume": 59248631.09211, "trades": 483026, "taker_buy_base": 26248618.5, "taker_buy_quote": 29949820.85553 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 1.1282, "high": 1.1537, "low": 1.0495, "close": 1.0642, "volume": 106794128.0, "close_time": 1759204799999, "quote_volume": 116405116.51877, "trades": 820521, "taker_buy_base": 52457722.1, "taker_buy_quote": 57186643.4734 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 1.0642, "high": 1.1247, "low": 1.0641, "close": 1.1072, "volume": 631049152.3, "close_time": 1759219199999, "quote_volume": 693744406.27159, "trades": 2108591, "taker_buy_base": 313813684.7, "taker_buy_quote": 345001752.95604 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 1.1073, "high": 1.2381, "low": 1.1056, "close": 1.1608, "volume": 1056304506.9, "close_time": 1759233599999, "quote_volume": 1228992458.25343, "trades": 5343511, "taker_buy_base": 525898978.1, "taker_buy_quote": 611883904.25306 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 1.1609, "high": 1.2244, "low": 1.1251, "close": 1.1953, "volume": 319544748.0, "close_time": 1759247999999, "quote_volume": 378983498.47717, "trades": 2405037, "taker_buy_base": 158889261.8, "taker_buy_quote": 188458436.93362 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 1.1954, "high": 1.3254, "low": 1.1736, "close": 1.3094, "volume": 36489725.3, "close_time": 1759262399999, "quote_volume": 45106448.10282, "trades": 463121, "taker_buy_base": 19113736.6, "taker_buy_quote": 23621230.49886 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 1.3095, "high": 1.3236, "low": 1.2439, "close": 1.2954, "volume": 22448713.6, "close_time": 1759276799999, "quote_volume": 28879531.09269, "trades": 217304, "taker_buy_base": 10952579.1, "taker_buy_quote": 14095943.29865 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 1.2954, "high": 1.2993, "low": 1.178, "close": 1.1806, "volume": 16098292.7, "close_time": 1759291199999, "quote_volume": 19796300.75937, "trades": 187286, "taker_buy_base": 7356773.3, "taker_buy_quote": 9047220.73639 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 1.1807, "high": 1.2169, "low": 1.1558, "close": 1.1752, "volume": 14884003.4, "close_time": 1759305599999, "quote_volume": 17674320.53117, "trades": 145534, "taker_buy_base": 7472411.1, "taker_buy_quote": 8862303.96491 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 1.1754, "high": 1.2562, "low": 1.1676, "close": 1.2284, "volume": 17048985.7, "close_time": 1759319999999, "quote_volume": 20814978.07976, "trades": 148561, "taker_buy_base": 8403733.0, "taker_buy_quote": 10254217.57095 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 1.2283, "high": 1.2711, "low": 1.1868, "close": 1.1907, "volume": 18059588.6, "close_time": 1759334399999, "quote_volume": 22219232.91882, "trades": 150972, "taker_buy_base": 8470781.5, "taker_buy_quote": 10430070.60473 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 1.1908, "high": 1.2174, "low": 1.1601, "close": 1.1905, "volume": 17155353.8, "close_time": 1759348799999, "quote_volume": 20463478.4482, "trades": 122593, "taker_buy_base": 8376484.1, "taker_buy_quote": 9999154.36445 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 1.1904, "high": 1.2098, "low": 1.146, "close": 1.1939, "volume": 18356436.0, "close_time": 1759363199999, "quote_volume": 21756848.18568, "trades": 110996, "taker_buy_base": 10047539.7, "taker_buy_quote": 11896084.62045 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 1.1939, "high": 1.2091, "low": 1.1549, "close": 1.1822, "volume": 13380976.8, "close_time": 1759377599999, "quote_volume": 15874477.31123, "trades": 110896, "taker_buy_base": 6884772.0, "taker_buy_quote": 8166007.43059 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 1.1823, "high": 1.1982, "low": 1.1582, "close": 1.1805, "volume": 31833703.7, "close_time": 1759391999999, "quote_volume": 37705601.11683, "trades": 117559, "taker_buy_base": 16935701.5, "taker_buy_quote": 20058316.86753 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 1.1806, "high": 1.2376, "low": 1.165, "close": 1.1813, "volume": 9522490.7, "close_time": 1759406399999, "quote_volume": 11374619.71098, "trades": 91467, "taker_buy_base": 4886825.0, "taker_buy_quote": 5844586.15147 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 1.1811, "high": 1.2079, "low": 1.1003, "close": 1.1384, "volume": 16210553.6, "close_time": 1759420799999, "quote_volume": 18483256.58868, "trades": 129205, "taker_buy_base": 7384093.2, "taker_buy_quote": 8403433.61209 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 1.1384, "high": 1.1497, "low": 1.1089, "close": 1.1177, "volume": 5622231.5, "close_time": 1759435199999, "quote_volume": 6320501.25893, "trades": 65403, "taker_buy_base": 2660566.7, "taker_buy_quote": 2991919.06776 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 1.1179, "high": 1.1454, "low": 1.1133, "close": 1.1312, "volume": 5720122.5, "close_time": 1759449599999, "quote_volume": 6458912.50251, "trades": 57806, "taker_buy_base": 2905811.9, "taker_buy_quote": 3279681.53643 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 1.1312, "high": 1.1458, "low": 1.0831, "close": 1.138, "volume": 9426800.0, "close_time": 1759463999999, "quote_volume": 10521325.24547, "trades": 101658, "taker_buy_base": 4326011.4, "taker_buy_quote": 4835570.22292 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 1.138, "high": 1.2097, "low": 1.1275, "close": 1.1965, "volume": 15535265.2, "close_time": 1759478399999, "quote_volume": 18146565.37659, "trades": 156233, "taker_buy_base": 8074738.6, "taker_buy_quote": 9430866.56902 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 1.1965, "high": 1.2038, "low": 1.1469, "close": 1.1796, "volume": 7961783.3, "close_time": 1759492799999, "quote_volume": 9344802.25238, "trades": 100794, "taker_buy_base": 3652537.9, "taker_buy_quote": 4287435.13975 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 1.1797, "high": 1.2038, "low": 1.1511, "close": 1.1802, "volume": 12263626.1, "close_time": 1759507199999, "quote_volume": 14485824.42285, "trades": 143343, "taker_buy_base": 6199296.9, "taker_buy_quote": 7323711.41931 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 1.1802, "high": 1.2802, "low": 1.1616, "close": 1.2605, "volume": 21059941.5, "close_time": 1759521599999, "quote_volume": 25611205.63608, "trades": 215436, "taker_buy_base": 10484265.0, "taker_buy_quote": 12766693.00943 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 1.2605, "high": 1.3, "low": 1.2124, "close": 1.253, "volume": 11197972.9, "close_time": 1759535999999, "quote_volume": 14039913.13855, "trades": 131145, "taker_buy_base": 5503935.6, "taker_buy_quote": 6906384.30023 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 1.2531, "high": 1.2579, "low": 1.1966, "close": 1.2085, "volume": 6841406.3, "close_time": 1759550399999, "quote_volume": 8363475.59834, "trades": 89588, "taker_buy_base": 3048226.5, "taker_buy_quote": 3727772.52313 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 1.2086, "high": 1.2874, "low": 1.1815, "close": 1.2693, "volume": 9992025.5, "close_time": 1759564799999, "quote_volume": 12381312.59706, "trades": 117011, "taker_buy_base": 5038814.0, "taker_buy_quote": 6236846.92148 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 1.2693, "high": 1.2739, "low": 1.1965, "close": 1.2027, "volume": 9510316.6, "close_time": 1759579199999, "quote_volume": 11645735.30106, "trades": 103035, "taker_buy_base": 4656196.0, "taker_buy_quote": 5697176.94966 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 1.2027, "high": 1.2472, "low": 1.1581, "close": 1.1701, "volume": 8285312.3, "close_time": 1759593599999, "quote_volume": 9963838.9113, "trades": 107559, "taker_buy_base": 4103059.3, "taker_buy_quote": 4935761.63494 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 1.1703, "high": 1.1902, "low": 1.1529, "close": 1.1779, "volume": 4342004.6, "close_time": 1759607999999, "quote_volume": 5084360.02372, "trades": 61075, "taker_buy_base": 1982563.1, "taker_buy_quote": 2322869.49147 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 1.1779, "high": 1.1828, "low": 1.1553, "close": 1.1585, "volume": 3355301.7, "close_time": 1759622399999, "quote_volume": 3925134.52168, "trades": 38425, "taker_buy_base": 1633657.5, "taker_buy_quote": 1912188.95574 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 1.1586, "high": 1.1853, "low": 1.118, "close": 1.1608, "volume": 10697344.2, "close_time": 1759636799999, "quote_volume": 12256548.41343, "trades": 89358, "taker_buy_base": 5407005.1, "taker_buy_quote": 6190834.17616 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 1.1609, "high": 1.1857, "low": 1.1463, "close": 1.154, "volume": 5343640.6, "close_time": 1759651199999, "quote_volume": 6220161.35991, "trades": 65358, "taker_buy_base": 2464793.3, "taker_buy_quote": 2870902.24538 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 1.1539, "high": 1.171, "low": 1.1077, "close": 1.1278, "volume": 8973636.4, "close_time": 1759665599999, "quote_volume": 10244840.88315, "trades": 90968, "taker_buy_base": 4441847.4, "taker_buy_quote": 5070371.06209 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 1.1277, "high": 1.1407, "low": 1.1063, "close": 1.1386, "volume": 9074985.5, "close_time": 1759679999999, "quote_volume": 10229913.02058, "trades": 71100, "taker_buy_base": 3694958.2, "taker_buy_quote": 4172168.57914 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 1.1386, "high": 1.1457, "low": 1.0988, "close": 1.1142, "volume": 4460028.0, "close_time": 1759694399999, "quote_volume": 5001007.37842, "trades": 53070, "taker_buy_base": 2147412.8, "taker_buy_quote": 2408887.90813 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 1.1143, "high": 1.1278, "low": 1.1014, "close": 1.1205, "volume": 3017180.2, "close_time": 1759708799999, "quote_volume": 3361106.70486, "trades": 36883, "taker_buy_base": 1497125.8, "taker_buy_quote": 1667638.42406 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 1.1206, "high": 1.1504, "low": 1.1086, "close": 1.1365, "volume": 6401096.2, "close_time": 1759723199999, "quote_volume": 7242878.38336, "trades": 74822, "taker_buy_base": 3209564.0, "taker_buy_quote": 3631437.14277 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 1.1365, "high": 1.1519, "low": 1.1154, "close": 1.1322, "volume": 5315278.7, "close_time": 1759737599999, "quote_volume": 6028853.37957, "trades": 66929, "taker_buy_base": 2443435.8, "taker_buy_quote": 2771535.79511 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 1.1322, "high": 1.1524, "low": 1.1194, "close": 1.1332, "volume": 5919232.8, "close_time": 1759751999999, "quote_volume": 6714025.60243, "trades": 68686, "taker_buy_base": 3165690.5, "taker_buy_quote": 3590979.72253 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 1.1332, "high": 1.1506, "low": 1.1156, "close": 1.1172, "volume": 6747345.9, "close_time": 1759766399999, "quote_volume": 7657440.48925, "trades": 69081, "taker_buy_base": 3055112.4, "taker_buy_quote": 3468025.95307 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 1.1173, "high": 1.1235, "low": 1.0913, "close": 1.1104, "volume": 8070685.9, "close_time": 1759780799999, "quote_volume": 8924143.42296, "trades": 74845, "taker_buy_base": 3755899.2, "taker_buy_quote": 4155769.8189 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 1.1104, "high": 1.1357, "low": 1.1019, "close": 1.1298, "volume": 3879082.6, "close_time": 1759795199999, "quote_volume": 4339701.65739, "trades": 43150, "taker_buy_base": 2030296.5, "taker_buy_quote": 2271149.90095 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 1.1298, "high": 1.13, "low": 1.1005, "close": 1.1077, "volume": 3273959.3, "close_time": 1759809599999, "quote_volume": 3635394.62884, "trades": 44233, "taker_buy_base": 1620799.6, "taker_buy_quote": 1799468.75708 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 1.1076, "high": 1.1076, "low": 1.0602, "close": 1.0689, "volume": 5339969.6, "close_time": 1759823999999, "quote_volume": 5803407.08172, "trades": 55606, "taker_buy_base": 2426749.0, "taker_buy_quote": 2638485.58339 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 1.069, "high": 1.0956, "low": 1.0514, "close": 1.0926, "volume": 7319725.0, "close_time": 1759838399999, "quote_volume": 7873928.07242, "trades": 64950, "taker_buy_base": 3657161.6, "taker_buy_quote": 3933871.52763 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 1.0926, "high": 1.1045, "low": 0.9937, "close": 0.998, "volume": 13376332.1, "close_time": 1759852799999, "quote_volume": 13900176.96313, "trades": 110141, "taker_buy_base": 6369987.7, "taker_buy_quote": 6626964.78521 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.9981, "high": 1.0026, "low": 0.9616, "close": 0.9651, "volume": 9715906.8, "close_time": 1759867199999, "quote_volume": 9479158.41904, "trades": 86642, "taker_buy_base": 5137931.2, "taker_buy_quote": 5014624.1087 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.9652, "high": 0.9876, "low": 0.9527, "close": 0.9559, "volume": 5974683.4, "close_time": 1759881599999, "quote_volume": 5799044.12005, "trades": 51566, "taker_buy_base": 3357441.1, "taker_buy_quote": 3260356.32933 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.956, "high": 0.9594, "low": 0.8701, "close": 0.8723, "volume": 11193179.1, "close_time": 1759895999999, "quote_volume": 10215031.39513, "trades": 86256, "taker_buy_base": 4920794.4, "taker_buy_quote": 4497704.61815 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.8724, "high": 0.9056, "low": 0.8715, "close": 0.8973, "volume": 7207049.8, "close_time": 1759910399999, "quote_volume": 6384351.60809, "trades": 69831, "taker_buy_base": 3738695.8, "taker_buy_quote": 3314084.31748 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.8974, "high": 0.9213, "low": 0.8944, "close": 0.8956, "volume": 5525557.2, "close_time": 1759924799999, "quote_volume": 5007918.83421, "trades": 53558, "taker_buy_base": 3159853.6, "taker_buy_quote": 2865749.86586 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.8956, "high": 0.923, "low": 0.8873, "close": 0.9093, "volume": 6209134.5, "close_time": 1759939199999, "quote_volume": 5623720.41934, "trades": 61406, "taker_buy_base": 2888619.9, "taker_buy_quote": 2614673.77707 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.9095, "high": 0.9595, "low": 0.9085, "close": 0.9266, "volume": 6903931.2, "close_time": 1759953599999, "quote_volume": 6470799.49123, "trades": 75915, "taker_buy_base": 3487996.0, "taker_buy_quote": 3269162.12664 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.9266, "high": 0.9363, "low": 0.9024, "close": 0.9149, "volume": 4267812.2, "close_time": 1759967999999, "quote_volume": 3907552.74588, "trades": 34436, "taker_buy_base": 2159235.6, "taker_buy_quote": 1976197.95759 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.9149, "high": 0.9163, "low": 0.8566, "close": 0.8725, "volume": 5310868.8, "close_time": 1759982399999, "quote_volume": 4697896.02942, "trades": 55522, "taker_buy_base": 2519199.1, "taker_buy_quote": 2228485.86626 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.8725, "high": 0.8932, "low": 0.8624, "close": 0.864, "volume": 3279757.9, "close_time": 1759996799999, "quote_volume": 2879357.06553, "trades": 41452, "taker_buy_base": 1542568.7, "taker_buy_quote": 1355148.77505 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.864, "high": 0.8687, "low": 0.8033, "close": 0.8224, "volume": 11507781.5, "close_time": 1760011199999, "quote_volume": 9533873.20277, "trades": 92393, "taker_buy_base": 5418631.3, "taker_buy_quote": 4485478.60072 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.8224, "high": 0.8485, "low": 0.8087, "close": 0.8218, "volume": 5819158.8, "close_time": 1760025599999, "quote_volume": 4826718.3606, "trades": 68509, "taker_buy_base": 2897750.6, "taker_buy_quote": 2406150.46803 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.8217, "high": 0.841, "low": 0.8067, "close": 0.8176, "volume": 5308636.5, "close_time": 1760039999999, "quote_volume": 4371727.62296, "trades": 59787, "taker_buy_base": 2456807.0, "taker_buy_quote": 2022537.89694 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.8177, "high": 0.8324, "low": 0.7938, "close": 0.8289, "volume": 4215051.7, "close_time": 1760054399999, "quote_volume": 3424703.59982, "trades": 40724, "taker_buy_base": 1959812.6, "taker_buy_quote": 1593633.25128 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.8291, "high": 0.8893, "low": 0.8253, "close": 0.8633, "volume": 9269242.7, "close_time": 1760068799999, "quote_volume": 8001823.25133, "trades": 101776, "taker_buy_base": 4859354.8, "taker_buy_quote": 4195320.31318 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.8632, "high": 0.8708, "low": 0.823, "close": 0.8335, "volume": 5424596.7, "close_time": 1760083199999, "quote_volume": 4590108.7679, "trades": 61187, "taker_buy_base": 2701089.2, "taker_buy_quote": 2284667.98184 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.8336, "high": 0.8755, "low": 0.833, "close": 0.8704, "volume": 4948606.8, "close_time": 1760097599999, "quote_volume": 4216028.37855, "trades": 51170, "taker_buy_base": 2423703.2, "taker_buy_quote": 2065781.70531 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.8703, "high": 0.8905, "low": 0.7976, "close": 0.8002, "volume": 10042224.6, "close_time": 1760111999999, "quote_volume": 8527283.7746, "trades": 113781, "taker_buy_base": 4759537.6, "taker_buy_quote": 4047843.18454 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.8002, "high": 0.8114, "low": 0.7674, "close": 0.7933, "volume": 7398159.4, "close_time": 1760126399999, "quote_volume": 5860890.98872, "trades": 96206, "taker_buy_base": 3658446.6, "taker_buy_quote": 2899504.06281 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.7933, "high": 0.7979, "low": 0.198, "close": 0.5537, "volume": 30336935.0, "close_time": 1760140799999, "quote_volume": 16624814.62038, "trades": 168829, "taker_buy_base": 15018400.4, "taker_buy_quote": 8167659.94452 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.554, "high": 0.6059, "low": 0.55, "close": 0.5928, "volume": 11876709.4, "close_time": 1760155199999, "quote_volume": 6794854.78683, "trades": 59818, "taker_buy_base": 5675938.9, "taker_buy_quote": 3250705.20554 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.5927, "high": 0.7167, "low": 0.5867, "close": 0.6589, "volume": 12957408.7, "close_time": 1760169599999, "quote_volume": 8488440.54094, "trades": 67197, "taker_buy_base": 6236355.8, "taker_buy_quote": 4084926.12737 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.6587, "high": 0.6735, "low": 0.6369, "close": 0.642, "volume": 7800431.1, "close_time": 1760183999999, "quote_volume": 5108113.56942, "trades": 85835, "taker_buy_base": 3678103.9, "taker_buy_quote": 2407805.66289 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.6419, "high": 0.6696, "low": 0.6402, "close": 0.6455, "volume": 7814517.5, "close_time": 1760198399999, "quote_volume": 5124906.48188, "trades": 90738, "taker_buy_base": 3930710.6, "taker_buy_quote": 2578658.50462 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.6455, "high": 0.6558, "low": 0.5839, "close": 0.5892, "volume": 6977229.0, "close_time": 1760212799999, "quote_volume": 4317941.97766, "trades": 70081, "taker_buy_base": 3224125.2, "taker_buy_quote": 1995549.75354 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.5891, "high": 0.6159, "low": 0.5791, "close": 0.602, "volume": 6312868.3, "close_time": 1760227199999, "quote_volume": 3767223.78579, "trades": 63747, "taker_buy_base": 3190354.7, "taker_buy_quote": 1905561.13922 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.602, "high": 0.6925, "low": 0.5958, "close": 0.678, "volume": 17803173.1, "close_time": 1760241599999, "quote_volume": 11349561.7123, "trades": 193972, "taker_buy_base": 8791473.9, "taker_buy_quote": 5599900.14063 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.6778, "high": 0.6778, "low": 0.6398, "close": 0.6429, "volume": 5825447.2, "close_time": 1760255999999, "quote_volume": 3821612.6281, "trades": 68645, "taker_buy_base": 2838836.8, "taker_buy_quote": 1862743.06637 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.6428, "high": 0.6657, "low": 0.6389, "close": 0.6588, "volume": 4012321.8, "close_time": 1760270399999, "quote_volume": 2621399.0345, "trades": 52197, "taker_buy_base": 2006450.1, "taker_buy_quote": 1310866.37733 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.6588, "high": 0.671, "low": 0.6194, "close": 0.6669, "volume": 7304384.6, "close_time": 1760284799999, "quote_volume": 4727790.94702, "trades": 62941, "taker_buy_base": 3442639.9, "taker_buy_quote": 2228542.94006 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.6671, "high": 0.71, "low": 0.6665, "close": 0.6784, "volume": 7553067.3, "close_time": 1760299199999, "quote_volume": 5193695.60168, "trades": 39488, "taker_buy_base": 3864388.8, "taker_buy_quote": 2659307.75129 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.6781, "high": 0.6884, "low": 0.6524, "close": 0.6623, "volume": 6378581.4, "close_time": 1760313599999, "quote_volume": 4274449.17661, "trades": 28702, "taker_buy_base": 3397925.0, "taker_buy_quote": 2282958.90539 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.6623, "high": 0.6763, "low": 0.6425, "close": 0.6465, "volume": 6213775.7, "close_time": 1760327999999, "quote_volume": 4089954.90927, "trades": 32728, "taker_buy_base": 3334903.8, "taker_buy_quote": 2198456.67831 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.6465, "high": 0.6679, "low": 0.6378, "close": 0.6554, "volume": 3510192.2, "close_time": 1760342399999, "quote_volume": 2282546.46797, "trades": 19895, "taker_buy_base": 1741407.3, "taker_buy_quote": 1133035.33943 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.6554, "high": 0.6665, "low": 0.6307, "close": 0.6348, "volume": 5247055.8, "close_time": 1760356799999, "quote_volume": 3429528.8576, "trades": 29996, "taker_buy_base": 2518665.5, "taker_buy_quote": 1648123.69208 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.6347, "high": 0.6451, "low": 0.6141, "close": 0.6288, "volume": 10339081.2, "close_time": 1760371199999, "quote_volume": 6492782.43104, "trades": 44435, "taker_buy_base": 5198952.6, "taker_buy_quote": 3268557.74867 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.6287, "high": 0.6483, "low": 0.6166, "close": 0.646, "volume": 5253114.0, "close_time": 1760385599999, "quote_volume": 3306754.71145, "trades": 26489, "taker_buy_base": 2936084.6, "taker_buy_quote": 1847693.16732 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.6461, "high": 0.6617, "low": 0.6457, "close": 0.6596, "volume": 4992527.4, "close_time": 1760399999999, "quote_volume": 3254210.33607, "trades": 23152, "taker_buy_base": 2514378.6, "taker_buy_quote": 1639148.92304 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.6595, "high": 0.6904, "low": 0.6315, "close": 0.6336, "volume": 7198102.7, "close_time": 1760414399999, "quote_volume": 4765518.31925, "trades": 36830, "taker_buy_base": 3676555.7, "taker_buy_quote": 2435427.17511 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.6333, "high": 0.6378, "low": 0.5833, "close": 0.5874, "volume": 4902583.3, "close_time": 1760428799999, "quote_volume": 2989832.0717, "trades": 31494, "taker_buy_base": 2374193.0, "taker_buy_quote": 1449223.39446 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.5873, "high": 0.5978, "low": 0.5715, "close": 0.5901, "volume": 4816466.5, "close_time": 1760443199999, "quote_volume": 2830799.43142, "trades": 28694, "taker_buy_base": 2465664.4, "taker_buy_quote": 1449572.30939 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.5902, "high": 0.614, "low": 0.5783, "close": 0.6122, "volume": 4596425.8, "close_time": 1760457599999, "quote_volume": 2732792.44663, "trades": 28036, "taker_buy_base": 2405569.6, "taker_buy_quote": 1431523.99073 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.6128, "high": 0.6298, "low": 0.6, "close": 0.6139, "volume": 4293916.2, "close_time": 1760471999999, "quote_volume": 2630354.92065, "trades": 27117, "taker_buy_base": 2209661.0, "taker_buy_quote": 1354153.6978 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.6139, "high": 0.6225, "low": 0.6055, "close": 0.6174, "volume": 1878924.5, "close_time": 1760486399999, "quote_volume": 1153371.54679, "trades": 13226, "taker_buy_base": 970119.7, "taker_buy_quote": 595603.31817 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.6171, "high": 0.631, "low": 0.6037, "close": 0.6124, "volume": 2886270.7, "close_time": 1760500799999, "quote_volume": 1768678.30127, "trades": 21015, "taker_buy_base": 1441043.3, "taker_buy_quote": 882268.75315 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.6123, "high": 0.6382, "low": 0.6096, "close": 0.6354, "volume": 3792976.0, "close_time": 1760515199999, "quote_volume": 2351938.17479, "trades": 20083, "taker_buy_base": 1644664.0, "taker_buy_quote": 1021084.4667 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.6355, "high": 0.6408, "low": 0.6077, "close": 0.609, "volume": 3021084.7, "close_time": 1760529599999, "quote_volume": 1888296.77655, "trades": 18871, "taker_buy_base": 1437232.1, "taker_buy_quote": 897594.58714 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.6091, "high": 0.6333, "low": 0.5942, "close": 0.6006, "volume": 4846141.1, "close_time": 1760543999999, "quote_volume": 2968464.73132, "trades": 32284, "taker_buy_base": 2499068.5, "taker_buy_quote": 1530741.655 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.6006, "high": 0.6059, "low": 0.5828, "close": 0.5879, "volume": 2879499.0, "close_time": 1760558399999, "quote_volume": 1710439.43418, "trades": 18514, "taker_buy_base": 1562744.9, "taker_buy_quote": 929444.36747 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.588, "high": 0.5977, "low": 0.5732, "close": 0.5903, "volume": 3515585.5, "close_time": 1760572799999, "quote_volume": 2066146.07036, "trades": 22863, "taker_buy_base": 1818795.3, "taker_buy_quote": 1068993.25818 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.5902, "high": 0.5993, "low": 0.5763, "close": 0.5931, "volume": 3538472.2, "close_time": 1760587199999, "quote_volume": 2078724.41933, "trades": 19387, "taker_buy_base": 1746179.1, "taker_buy_quote": 1025156.87749 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.5931, "high": 0.6044, "low": 0.5824, "close": 0.5968, "volume": 2953470.2, "close_time": 1760601599999, "quote_volume": 1756777.59488, "trades": 15684, "taker_buy_base": 1423830.4, "taker_buy_quote": 846486.92631 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.5966, "high": 0.6069, "low": 0.5752, "close": 0.604, "volume": 4499506.7, "close_time": 1760615999999, "quote_volume": 2665795.66551, "trades": 21866, "taker_buy_base": 2263290.0, "taker_buy_quote": 1340362.3423 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.6036, "high": 0.6106, "low": 0.5687, "close": 0.5732, "volume": 5626362.8, "close_time": 1760630399999, "quote_volume": 3336095.40466, "trades": 32198, "taker_buy_base": 2887696.1, "taker_buy_quote": 1710526.53162 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.5731, "high": 0.5794, "low": 0.5461, "close": 0.5513, "volume": 5696161.7, "close_time": 1760644799999, "quote_volume": 3196256.50563, "trades": 30472, "taker_buy_base": 2885267.7, "taker_buy_quote": 1618645.93685 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.5514, "high": 0.5546, "low": 0.5395, "close": 0.5509, "volume": 2521757.3, "close_time": 1760659199999, "quote_volume": 1382330.1672, "trades": 13800, "taker_buy_base": 1336342.5, "taker_buy_quote": 732396.2706 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.5506, "high": 0.5537, "low": 0.5295, "close": 0.5364, "volume": 4405526.0, "close_time": 1760673599999, "quote_volume": 2373660.75009, "trades": 16463, "taker_buy_base": 2085163.3, "taker_buy_quote": 1123725.33343 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.5365, "high": 0.5367, "low": 0.4961, "close": 0.4975, "volume": 6368456.5, "close_time": 1760687999999, "quote_volume": 3285190.98252, "trades": 26987, "taker_buy_base": 3039359.6, "taker_buy_quote": 1570062.45413 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.4976, "high": 0.514, "low": 0.4811, "close": 0.5049, "volume": 11543070.6, "close_time": 1760702399999, "quote_volume": 5691368.03704, "trades": 49435, "taker_buy_base": 5036285.8, "taker_buy_quote": 2481760.9913 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.5049, "high": 0.5065, "low": 0.4834, "close": 0.5036, "volume": 6660064.6, "close_time": 1760716799999, "quote_volume": 3303197.53006, "trades": 28773, "taker_buy_base": 3478074.5, "taker_buy_quote": 1724244.70503 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.5037, "high": 0.5133, "low": 0.4875, "close": 0.4949, "volume": 5366167.4, "close_time": 1760731199999, "quote_volume": 2677308.76584, "trades": 22700, "taker_buy_base": 2467363.6, "taker_buy_quote": 1230444.5779 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.4951, "high": 0.5104, "low": 0.4915, "close": 0.5076, "volume": 2855639.5, "close_time": 1760745599999, "quote_volume": 1434497.28713, "trades": 12072, "taker_buy_base": 1559027.4, "taker_buy_quote": 783349.04111 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.5075, "high": 0.5272, "low": 0.4978, "close": 0.5147, "volume": 4936315.3, "close_time": 1760759999999, "quote_volume": 2527610.29632, "trades": 20350, "taker_buy_base": 2486304.6, "taker_buy_quote": 1271915.04651 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.5146, "high": 0.5193, "low": 0.5041, "close": 0.5076, "volume": 3246808.7, "close_time": 1760774399999, "quote_volume": 1658806.82416, "trades": 16825, "taker_buy_base": 1768221.6, "taker_buy_quote": 902593.72415 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.5073, "high": 0.5113, "low": 0.5029, "close": 0.5072, "volume": 2555892.0, "close_time": 1760788799999, "quote_volume": 1295960.3528, "trades": 13472, "taker_buy_base": 1540144.4, "taker_buy_quote": 780822.43059 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.5072, "high": 0.5114, "low": 0.4868, "close": 0.492, "volume": 3619001.9, "close_time": 1760803199999, "quote_volume": 1796687.5916, "trades": 15734, "taker_buy_base": 2022379.6, "taker_buy_quote": 1004755.45559 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.4919, "high": 0.501, "low": 0.4825, "close": 0.4971, "volume": 2371710.1, "close_time": 1760817599999, "quote_volume": 1170111.07555, "trades": 12832, "taker_buy_base": 1295815.5, "taker_buy_quote": 639744.56562 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.4971, "high": 0.501, "low": 0.4927, "close": 0.4955, "volume": 1829057.4, "close_time": 1760831999999, "quote_volume": 907704.95465, "trades": 7851, "taker_buy_base": 1016872.6, "taker_buy_quote": 504670.67684 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.4953, "high": 0.5054, "low": 0.4879, "close": 0.4932, "volume": 4947870.8, "close_time": 1760846399999, "quote_volume": 2450655.84268, "trades": 18270, "taker_buy_base": 2788369.6, "taker_buy_quote": 1382164.6186 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.4933, "high": 0.4935, "low": 0.4741, "close": 0.4819, "volume": 3572736.5, "close_time": 1760860799999, "quote_volume": 1727343.33734, "trades": 14177, "taker_buy_base": 1732129.8, "taker_buy_quote": 837073.76936 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.482, "high": 0.4949, "low": 0.4724, "close": 0.4888, "volume": 6034066.1, "close_time": 1760875199999, "quote_volume": 2931228.50373, "trades": 24378, "taker_buy_base": 2968521.9, "taker_buy_quote": 1442279.11915 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.4888, "high": 0.5016, "low": 0.4843, "close": 0.5004, "volume": 3256808.0, "close_time": 1760889599999, "quote_volume": 1608444.71806, "trades": 13879, "taker_buy_base": 1575601.2, "taker_buy_quote": 778073.81157 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.5005, "high": 0.5061, "low": 0.494, "close": 0.4982, "volume": 3362860.3, "close_time": 1760903999999, "quote_volume": 1676213.41889, "trades": 10749, "taker_buy_base": 1870157.5, "taker_buy_quote": 932269.11659 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.4983, "high": 0.4988, "low": 0.4877, "close": 0.4894, "volume": 2661220.7, "close_time": 1760918399999, "quote_volume": 1313098.30564, "trades": 8344, "taker_buy_base": 1197049.4, "taker_buy_quote": 590908.09589 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.4892, "high": 0.4976, "low": 0.4666, "close": 0.4953, "volume": 4079061.9, "close_time": 1760932799999, "quote_volume": 1948395.03516, "trades": 16708, "taker_buy_base": 2095442.9, "taker_buy_quote": 1000236.64503 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.4953, "high": 0.5021, "low": 0.4849, "close": 0.4964, "volume": 2989693.0, "close_time": 1760947199999, "quote_volume": 1477901.08215, "trades": 13763, "taker_buy_base": 1335591.0, "taker_buy_quote": 661249.42345 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.4964, "high": 0.4986, "low": 0.4843, "close": 0.4893, "volume": 5478927.4, "close_time": 1760961599999, "quote_volume": 2699097.27726, "trades": 19833, "taker_buy_base": 2628241.7, "taker_buy_quote": 1295129.70247 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.4892, "high": 0.527, "low": 0.4851, "close": 0.5171, "volume": 7048831.1, "close_time": 1760975999999, "quote_volume": 3563528.33008, "trades": 24942, "taker_buy_base": 3833873.2, "taker_buy_quote": 1939565.28903 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.5171, "high": 0.664, "low": 0.5073, "close": 0.658, "volume": 33445559.2, "close_time": 1760990399999, "quote_volume": 19517900.0788, "trades": 132456, "taker_buy_base": 17334893.7, "taker_buy_quote": 10096236.26507 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.6584, "high": 0.6734, "low": 0.6091, "close": 0.6407, "volume": 25023132.8, "close_time": 1761004799999, "quote_volume": 15955586.56158, "trades": 102923, "taker_buy_base": 11761530.3, "taker_buy_quote": 7507292.73228 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.6404, "high": 0.7659, "low": 0.6221, "close": 0.7176, "volume": 39571991.6, "close_time": 1761019199999, "quote_volume": 27732649.62685, "trades": 162830, "taker_buy_base": 19893994.1, "taker_buy_quote": 13927283.67922 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.7176, "high": 0.722, "low": 0.6168, "close": 0.6426, "volume": 29166659.3, "close_time": 1761033599999, "quote_volume": 19337714.60154, "trades": 99618, "taker_buy_base": 13657772.1, "taker_buy_quote": 9067174.58311 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.6426, "high": 0.6426, "low": 0.5651, "close": 0.5912, "volume": 21604709.9, "close_time": 1761047999999, "quote_volume": 12791115.67452, "trades": 67116, "taker_buy_base": 11007040.5, "taker_buy_quote": 6514935.47167 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.5912, "high": 0.68, "low": 0.5704, "close": 0.6596, "volume": 31687348.6, "close_time": 1761062399999, "quote_volume": 19451493.59675, "trades": 125523, "taker_buy_base": 16282573.3, "taker_buy_quote": 10003008.94976 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.6592, "high": 0.7487, "low": 0.6353, "close": 0.6673, "volume": 33661570.1, "close_time": 1761076799999, "quote_volume": 22992969.29346, "trades": 160738, "taker_buy_base": 16694036.4, "taker_buy_quote": 11404035.53436 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.6672, "high": 0.6672, "low": 0.5893, "close": 0.6004, "volume": 11725436.4, "close_time": 1761091199999, "quote_volume": 7307444.34622, "trades": 61781, "taker_buy_base": 5833583.5, "taker_buy_quote": 3636083.20767 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.6, "high": 0.6562, "low": 0.5971, "close": 0.6183, "volume": 12141458.0, "close_time": 1761105599999, "quote_volume": 7623131.03644, "trades": 50745, "taker_buy_base": 6149452.5, "taker_buy_quote": 3859906.25864 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.6179, "high": 0.6462, "low": 0.6095, "close": 0.6276, "volume": 7029296.6, "close_time": 1761119999999, "quote_volume": 4399234.67677, "trades": 26861, "taker_buy_base": 3231798.3, "taker_buy_quote": 2022886.11473 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.6277, "high": 0.6833, "low": 0.6022, "close": 0.6437, "volume": 13994588.0, "close_time": 1761134399999, "quote_volume": 8984324.54509, "trades": 56168, "taker_buy_base": 6806403.2, "taker_buy_quote": 4371416.60016 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.6439, "high": 0.722, "low": 0.6274, "close": 0.6898, "volume": 21062326.4, "close_time": 1761148799999, "quote_volume": 14352288.68697, "trades": 80347, "taker_buy_base": 10645121.2, "taker_buy_quote": 7256462.36729 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.6889, "high": 0.6889, "low": 0.6291, "close": 0.6331, "volume": 14486021.5, "close_time": 1761163199999, "quote_volume": 9437184.44849, "trades": 66752, "taker_buy_base": 6899858.3, "taker_buy_quote": 4494668.04335 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.6328, "high": 0.6529, "low": 0.5981, "close": 0.6518, "volume": 9509402.6, "close_time": 1761177599999, "quote_volume": 5970193.11404, "trades": 46814, "taker_buy_base": 4687997.6, "taker_buy_quote": 2939970.81883 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.6518, "high": 0.6597, "low": 0.6305, "close": 0.634, "volume": 7711676.9, "close_time": 1761191999999, "quote_volume": 4963284.96119, "trades": 48356, "taker_buy_base": 3820217.4, "taker_buy_quote": 2457843.25739 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.6335, "high": 0.6761, "low": 0.6181, "close": 0.6555, "volume": 9069193.6, "close_time": 1761206399999, "quote_volume": 5880424.5817, "trades": 37372, "taker_buy_base": 4208097.1, "taker_buy_quote": 2727767.1533 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.6554, "high": 0.68, "low": 0.6451, "close": 0.6638, "volume": 7902276.6, "close_time": 1761220799999, "quote_volume": 5244359.49366, "trades": 35671, "taker_buy_base": 3739632.0, "taker_buy_quote": 2482236.4453 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.6632, "high": 0.6926, "low": 0.6529, "close": 0.6622, "volume": 11897510.7, "close_time": 1761235199999, "quote_volume": 8006524.49323, "trades": 48906, "taker_buy_base": 5578105.5, "taker_buy_quote": 3752827.26273 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.662, "high": 0.662, "low": 0.639, "close": 0.652, "volume": 7939770.3, "close_time": 1761249599999, "quote_volume": 5157513.78756, "trades": 39176, "taker_buy_base": 3943618.7, "taker_buy_quote": 2561808.66937 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.6519, "high": 0.675, "low": 0.6472, "close": 0.6743, "volume": 4502867.2, "close_time": 1761263999999, "quote_volume": 2970121.72827, "trades": 30542, "taker_buy_base": 2108278.7, "taker_buy_quote": 1390788.65949 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.6741, "high": 0.7356, "low": 0.66, "close": 0.7308, "volume": 9379789.8, "close_time": 1761278399999, "quote_volume": 6485056.28662, "trades": 58339, "taker_buy_base": 4813690.4, "taker_buy_quote": 3328861.00329 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.7309, "high": 0.8191, "low": 0.7249, "close": 0.7828, "volume": 18128571.4, "close_time": 1761292799999, "quote_volume": 13857778.71752, "trades": 85736, "taker_buy_base": 8694847.9, "taker_buy_quote": 6650220.99165 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.7824, "high": 0.8114, "low": 0.748, "close": 0.7789, "volume": 13496307.8, "close_time": 1761307199999, "quote_volume": 10543155.67258, "trades": 61407, "taker_buy_base": 6681020.1, "taker_buy_quote": 5222945.27703 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.7788, "high": 1.0099, "low": 0.7646, "close": 0.8125, "volume": 25349375.1, "close_time": 1761321599999, "quote_volume": 21030687.46753, "trades": 121315, "taker_buy_base": 13088219.7, "taker_buy_quote": 10889628.1348 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.8124, "high": 0.8797, "low": 0.7973, "close": 0.8215, "volume": 15318254.2, "close_time": 1761335999999, "quote_volume": 12893255.36648, "trades": 90361, "taker_buy_base": 7624581.1, "taker_buy_quote": 6418018.94857 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.8214, "high": 0.8282, "low": 0.7517, "close": 0.7883, "volume": 12223250.7, "close_time": 1761350399999, "quote_volume": 9654178.42036, "trades": 59465, "taker_buy_base": 6309498.1, "taker_buy_quote": 4980550.11472 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.7888, "high": 0.8209, "low": 0.7484, "close": 0.7531, "volume": 13058975.7, "close_time": 1761364799999, "quote_volume": 10266826.01477, "trades": 64363, "taker_buy_base": 6140332.5, "taker_buy_quote": 4833671.0269 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.7532, "high": 0.7984, "low": 0.7504, "close": 0.7703, "volume": 6941015.2, "close_time": 1761379199999, "quote_volume": 5381925.533, "trades": 38786, "taker_buy_base": 3502348.1, "taker_buy_quote": 2713866.56325 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.7701, "high": 0.7708, "low": 0.75, "close": 0.7611, "volume": 5872878.3, "close_time": 1761393599999, "quote_volume": 4469150.10455, "trades": 32482, "taker_buy_base": 2837258.5, "taker_buy_quote": 2160351.86045 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.7609, "high": 0.7639, "low": 0.7175, "close": 0.7575, "volume": 10383118.8, "close_time": 1761407999999, "quote_volume": 7659069.99381, "trades": 47275, "taker_buy_base": 5190360.5, "taker_buy_quote": 3830945.29672 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.7574, "high": 0.7574, "low": 0.7322, "close": 0.7436, "volume": 4054987.3, "close_time": 1761422399999, "quote_volume": 3022731.04821, "trades": 32422, "taker_buy_base": 2118629.0, "taker_buy_quote": 1580036.84452 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.7435, "high": 0.7999, "low": 0.7355, "close": 0.7522, "volume": 5773638.6, "close_time": 1761436799999, "quote_volume": 4423349.44907, "trades": 45841, "taker_buy_base": 2712577.1, "taker_buy_quote": 2079512.28928 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.7523, "high": 0.835, "low": 0.7471, "close": 0.8291, "volume": 10535691.0, "close_time": 1761451199999, "quote_volume": 8307268.06695, "trades": 65904, "taker_buy_base": 5151916.8, "taker_buy_quote": 4072296.56424 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.8285, "high": 0.847, "low": 0.7892, "close": 0.8112, "volume": 9976815.3, "close_time": 1761465599999, "quote_volume": 8125919.02855, "trades": 54957, "taker_buy_base": 4802847.1, "taker_buy_quote": 3915549.9967 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.8108, "high": 0.8142, "low": 0.7786, "close": 0.7813, "volume": 5717867.8, "close_time": 1761479999999, "quote_volume": 4525531.74172, "trades": 32877, "taker_buy_base": 2793285.1, "taker_buy_quote": 2209918.51012 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.7812, "high": 0.8193, "low": 0.7691, "close": 0.8043, "volume": 8519168.3, "close_time": 1761494399999, "quote_volume": 6773072.00046, "trades": 46489, "taker_buy_base": 4275066.8, "taker_buy_quote": 3398657.83788 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.8042, "high": 0.8042, "low": 0.7783, "close": 0.7799, "volume": 4138672.1, "close_time": 1761508799999, "quote_volume": 3259584.21756, "trades": 28160, "taker_buy_base": 2000788.7, "taker_buy_quote": 1575880.83852 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.7797, "high": 0.8038, "low": 0.773, "close": 0.7969, "volume": 4632013.2, "close_time": 1761523199999, "quote_volume": 3646971.16466, "trades": 26359, "taker_buy_base": 2263856.3, "taker_buy_quote": 1782580.40442 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.7964, "high": 0.8199, "low": 0.7795, "close": 0.7832, "volume": 8308949.7, "close_time": 1761537599999, "quote_volume": 6652134.96773, "trades": 61144, "taker_buy_base": 4023489.4, "taker_buy_quote": 3220802.85417 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.7832, "high": 0.7898, "low": 0.7391, "close": 0.7537, "volume": 7952907.7, "close_time": 1761551999999, "quote_volume": 6086230.29738, "trades": 48835, "taker_buy_base": 3707067.9, "taker_buy_quote": 2838835.22387 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.7534, "high": 0.7551, "low": 0.7301, "close": 0.7368, "volume": 6062682.9, "close_time": 1761566399999, "quote_volume": 4487586.2649, "trades": 34608, "taker_buy_base": 3058371.9, "taker_buy_quote": 2264670.4499 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.7368, "high": 0.7496, "low": 0.7142, "close": 0.7197, "volume": 4318017.3, "close_time": 1761580799999, "quote_volume": 3158742.19293, "trades": 33874, "taker_buy_base": 1884092.6, "taker_buy_quote": 1380758.72567 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.7196, "high": 0.7269, "low": 0.7057, "close": 0.7096, "volume": 4203464.0, "close_time": 1761595199999, "quote_volume": 3005572.31838, "trades": 29628, "taker_buy_base": 2158057.5, "taker_buy_quote": 1543657.29617 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.7096, "high": 0.7107, "low": 0.6864, "close": 0.6946, "volume": 4438099.7, "close_time": 1761609599999, "quote_volume": 3100779.20313, "trades": 23599, "taker_buy_base": 2168050.3, "taker_buy_quote": 1515815.31426 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.6946, "high": 0.7196, "low": 0.6623, "close": 0.671, "volume": 9005264.4, "close_time": 1761623999999, "quote_volume": 6231081.78475, "trades": 42345, "taker_buy_base": 4443232.7, "taker_buy_quote": 3080759.85247 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.6711, "high": 0.6767, "low": 0.652, "close": 0.6586, "volume": 4436794.9, "close_time": 1761638399999, "quote_volume": 2945587.85873, "trades": 21610, "taker_buy_base": 2117069.3, "taker_buy_quote": 1405744.34047 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.6587, "high": 0.6885, "low": 0.6567, "close": 0.6779, "volume": 5043063.7, "close_time": 1761652799999, "quote_volume": 3395175.26628, "trades": 24389, "taker_buy_base": 2814298.3, "taker_buy_quote": 1894369.30344 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.6779, "high": 0.7085, "low": 0.6622, "close": 0.6969, "volume": 4951258.8, "close_time": 1761667199999, "quote_volume": 3391077.21488, "trades": 32093, "taker_buy_base": 2455267.4, "taker_buy_quote": 1681046.27572 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.6967, "high": 0.6968, "low": 0.6568, "close": 0.6646, "volume": 3500458.2, "close_time": 1761681599999, "quote_volume": 2367010.60603, "trades": 21689, "taker_buy_base": 1653010.8, "taker_buy_quote": 1118097.71506 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.6645, "high": 0.6725, "low": 0.6444, "close": 0.6671, "volume": 4165586.9, "close_time": 1761695999999, "quote_volume": 2736691.89323, "trades": 21805, "taker_buy_base": 2146917.8, "taker_buy_quote": 1410601.81612 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.6671, "high": 0.6709, "low": 0.6274, "close": 0.6356, "volume": 4626447.9, "close_time": 1761710399999, "quote_volume": 2982609.11696, "trades": 23383, "taker_buy_base": 2194515.7, "taker_buy_quote": 1413053.8261 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.6356, "high": 0.6758, "low": 0.6311, "close": 0.6524, "volume": 4705153.2, "close_time": 1761724799999, "quote_volume": 3088152.61859, "trades": 25623, "taker_buy_base": 2379102.5, "taker_buy_quote": 1561296.16214 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.6524, "high": 0.6611, "low": 0.6439, "close": 0.6528, "volume": 2785772.4, "close_time": 1761739199999, "quote_volume": 1815285.88392, "trades": 19742, "taker_buy_base": 1371199.6, "taker_buy_quote": 893998.74581 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.6527, "high": 0.659, "low": 0.6352, "close": 0.6416, "volume": 2966652.2, "close_time": 1761753599999, "quote_volume": 1924046.16493, "trades": 17273, "taker_buy_base": 1612325.3, "taker_buy_quote": 1044870.76945 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.6417, "high": 0.6738, "low": 0.633, "close": 0.6471, "volume": 5107988.5, "close_time": 1761767999999, "quote_volume": 3347717.82112, "trades": 33401, "taker_buy_base": 2639315.7, "taker_buy_quote": 1727887.08117 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.6471, "high": 0.6845, "low": 0.6464, "close": 0.6688, "volume": 3847373.6, "close_time": 1761782399999, "quote_volume": 2566783.55314, "trades": 21623, "taker_buy_base": 2028855.4, "taker_buy_quote": 1352488.30155 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.6689, "high": 0.6894, "low": 0.6472, "close": 0.6834, "volume": 4703069.5, "close_time": 1761796799999, "quote_volume": 3151055.71358, "trades": 31393, "taker_buy_base": 2382870.9, "taker_buy_quote": 1595559.80372 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.6832, "high": 0.6834, "low": 0.6386, "close": 0.6622, "volume": 5045593.3, "close_time": 1761811199999, "quote_volume": 3292930.64329, "trades": 26520, "taker_buy_base": 2608490.7, "taker_buy_quote": 1701188.08232 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.662, "high": 0.6722, "low": 0.6177, "close": 0.6225, "volume": 3488989.1, "close_time": 1761825599999, "quote_volume": 2256079.16583, "trades": 21040, "taker_buy_base": 1693141.3, "taker_buy_quote": 1096263.47006 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.6226, "high": 0.6235, "low": 0.5767, "close": 0.5819, "volume": 6829770.2, "close_time": 1761839999999, "quote_volume": 4086594.24493, "trades": 26429, "taker_buy_base": 3291722.7, "taker_buy_quote": 1968810.85756 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.5819, "high": 0.5913, "low": 0.5654, "close": 0.5689, "volume": 3643461.2, "close_time": 1761854399999, "quote_volume": 2100178.15729, "trades": 20931, "taker_buy_base": 1873129.6, "taker_buy_quote": 1080113.37908 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.5689, "high": 0.5894, "low": 0.5617, "close": 0.5828, "volume": 3239493.2, "close_time": 1761868799999, "quote_volume": 1864741.514, "trades": 17491, "taker_buy_base": 1623592.0, "taker_buy_quote": 934114.9556 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.5827, "high": 0.6057, "low": 0.5809, "close": 0.5993, "volume": 3061976.1, "close_time": 1761883199999, "quote_volume": 1820947.96116, "trades": 20581, "taker_buy_base": 1605128.6, "taker_buy_quote": 954235.27868 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.5995, "high": 0.6514, "low": 0.5995, "close": 0.6337, "volume": 6491738.2, "close_time": 1761897599999, "quote_volume": 4084296.35267, "trades": 40467, "taker_buy_base": 3186374.7, "taker_buy_quote": 2004465.81261 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.6338, "high": 0.6658, "low": 0.6258, "close": 0.6634, "volume": 4591966.3, "close_time": 1761911999999, "quote_volume": 2969375.02565, "trades": 32505, "taker_buy_base": 2384981.0, "taker_buy_quote": 1541791.91542 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.6633, "high": 0.6856, "low": 0.6575, "close": 0.6651, "volume": 7991508.5, "close_time": 1761926399999, "quote_volume": 5372092.72241, "trades": 53001, "taker_buy_base": 4052177.6, "taker_buy_quote": 2725407.23125 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.6652, "high": 0.6688, "low": 0.6424, "close": 0.6604, "volume": 4345514.0, "close_time": 1761940799999, "quote_volume": 2846973.38424, "trades": 30614, "taker_buy_base": 2275615.8, "taker_buy_quote": 1491178.34453 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.6603, "high": 0.6669, "low": 0.6382, "close": 0.6434, "volume": 2673452.4, "close_time": 1761955199999, "quote_volume": 1744002.14655, "trades": 16414, "taker_buy_base": 1407673.5, "taker_buy_quote": 919198.34801 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.6433, "high": 0.6995, "low": 0.6426, "close": 0.6943, "volume": 7145628.5, "close_time": 1761969599999, "quote_volume": 4820358.53017, "trades": 46467, "taker_buy_base": 3691887.6, "taker_buy_quote": 2489375.23069 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.6943, "high": 0.73, "low": 0.678, "close": 0.6838, "volume": 7972668.3, "close_time": 1761983999999, "quote_volume": 5597209.03013, "trades": 47385, "taker_buy_base": 3905210.8, "taker_buy_quote": 2741461.88826 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.6841, "high": 0.6938, "low": 0.6739, "close": 0.6801, "volume": 3473410.6, "close_time": 1761998399999, "quote_volume": 2370169.52884, "trades": 21449, "taker_buy_base": 1763511.1, "taker_buy_quote": 1202778.46267 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.6801, "high": 0.6825, "low": 0.6457, "close": 0.6589, "volume": 4360044.4, "close_time": 1762012799999, "quote_volume": 2888414.27749, "trades": 22506, "taker_buy_base": 2138286.2, "taker_buy_quote": 1415357.82814 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.6588, "high": 0.666, "low": 0.6501, "close": 0.6544, "volume": 1763463.3, "close_time": 1762027199999, "quote_volume": 1158988.51757, "trades": 11738, "taker_buy_base": 825371.7, "taker_buy_quote": 542607.72192 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.6543, "high": 0.6637, "low": 0.6448, "close": 0.6621, "volume": 2118484.3, "close_time": 1762041599999, "quote_volume": 1381905.6335, "trades": 14049, "taker_buy_base": 1113990.7, "taker_buy_quote": 727404.2273 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.662, "high": 0.6797, "low": 0.6381, "close": 0.6387, "volume": 4567859.7, "close_time": 1762055999999, "quote_volume": 3005668.01955, "trades": 32000, "taker_buy_base": 2127802.2, "taker_buy_quote": 1400236.07783 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.6386, "high": 0.6452, "low": 0.6232, "close": 0.6308, "volume": 3020874.5, "close_time": 1762070399999, "quote_volume": 1919508.5585, "trades": 19264, "taker_buy_base": 1481405.8, "taker_buy_quote": 941229.91219 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.6309, "high": 0.6418, "low": 0.6267, "close": 0.6361, "volume": 1937347.4, "close_time": 1762084799999, "quote_volume": 1229218.65562, "trades": 14375, "taker_buy_base": 1008579.0, "taker_buy_quote": 639927.96651 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.636, "high": 0.6692, "low": 0.612, "close": 0.6371, "volume": 6380065.7, "close_time": 1762099199999, "quote_volume": 4061774.17026, "trades": 30303, "taker_buy_base": 3500402.8, "taker_buy_quote": 2226921.60335 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.6372, "high": 0.644, "low": 0.6219, "close": 0.6266, "volume": 2003567.8, "close_time": 1762113599999, "quote_volume": 1266455.66469, "trades": 13113, "taker_buy_base": 1033332.4, "taker_buy_quote": 653134.7532 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.6266, "high": 0.6372, "low": 0.6226, "close": 0.6352, "volume": 1622776.7, "close_time": 1762127999999, "quote_volume": 1022985.17768, "trades": 11313, "taker_buy_base": 753761.1, "taker_buy_quote": 475192.80522 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.6352, "high": 0.6421, "low": 0.5838, "close": 0.5842, "volume": 3345929.0, "close_time": 1762142399999, "quote_volume": 2032547.46118, "trades": 20230, "taker_buy_base": 1544685.8, "taker_buy_quote": 938709.90593 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.5841, "high": 0.605, "low": 0.58, "close": 0.5994, "volume": 2985529.0, "close_time": 1762156799999, "quote_volume": 1775085.34865, "trades": 18930, "taker_buy_base": 1570692.4, "taker_buy_quote": 934105.37231 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.5993, "high": 0.6033, "low": 0.5852, "close": 0.5903, "volume": 2586306.4, "close_time": 1762171199999, "quote_volume": 1533511.07749, "trades": 14363, "taker_buy_base": 1452038.8, "taker_buy_quote": 860257.85163 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.5905, "high": 0.5966, "low": 0.5329, "close": 0.5516, "volume": 5957791.1, "close_time": 1762185599999, "quote_volume": 3380663.12694, "trades": 30052, "taker_buy_base": 2830039.0, "taker_buy_quote": 1605106.98764 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.5516, "high": 0.5694, "low": 0.54, "close": 0.5402, "volume": 3295407.2, "close_time": 1762199999999, "quote_volume": 1836540.24642, "trades": 19462, "taker_buy_base": 1703572.6, "taker_buy_quote": 949409.29762 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.5403, "high": 0.5511, "low": 0.5276, "close": 0.5432, "volume": 3798102.3, "close_time": 1762214399999, "quote_volume": 2044012.74589, "trades": 16328, "taker_buy_base": 1940561.4, "taker_buy_quote": 1044449.80408 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.5432, "high": 0.5642, "low": 0.536, "close": 0.5435, "volume": 5599669.5, "close_time": 1762228799999, "quote_volume": 3086508.75075, "trades": 32327, "taker_buy_base": 2767407.2, "taker_buy_quote": 1524853.33578 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.5437, "high": 0.5577, "low": 0.5158, "close": 0.5515, "volume": 6684514.4, "close_time": 1762243199999, "quote_volume": 3598707.01174, "trades": 36853, "taker_buy_base": 3758706.3, "taker_buy_quote": 2020818.46095 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.5514, "high": 0.558, "low": 0.5388, "close": 0.5472, "volume": 3973691.9, "close_time": 1762257599999, "quote_volume": 2177783.91246, "trades": 24693, "taker_buy_base": 1987349.5, "taker_buy_quote": 1089066.99737 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.5467, "high": 0.5524, "low": 0.5292, "close": 0.5362, "volume": 3126573.2, "close_time": 1762271999999, "quote_volume": 1693141.07691, "trades": 18229, "taker_buy_base": 1719794.4, "taker_buy_quote": 931374.21537 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.536, "high": 0.5403, "low": 0.5079, "close": 0.5133, "volume": 3926885.3, "close_time": 1762286399999, "quote_volume": 2052177.936, "trades": 21807, "taker_buy_base": 2139302.9, "taker_buy_quote": 1118674.2099 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.5134, "high": 0.5313, "low": 0.4913, "close": 0.5301, "volume": 6471924.2, "close_time": 1762300799999, "quote_volume": 3337339.16081, "trades": 27650, "taker_buy_base": 3180740.6, "taker_buy_quote": 1639620.76296 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.5302, "high": 0.5436, "low": 0.5087, "close": 0.53, "volume": 6540584.6, "close_time": 1762315199999, "quote_volume": 3472274.58182, "trades": 27753, "taker_buy_base": 3581459.4, "taker_buy_quote": 1902129.85305 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.5299, "high": 0.5374, "low": 0.5232, "close": 0.527, "volume": 2212244.1, "close_time": 1762329599999, "quote_volume": 1170935.25292, "trades": 11197, "taker_buy_base": 1227080.4, "taker_buy_quote": 649667.3952 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.5268, "high": 0.5268, "low": 0.5092, "close": 0.5239, "volume": 2318574.5, "close_time": 1762343999999, "quote_volume": 1202370.63142, "trades": 11793, "taker_buy_base": 1245554.5, "taker_buy_quote": 646070.07231 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.5235, "high": 0.5473, "low": 0.5198, "close": 0.5436, "volume": 3894571.2, "close_time": 1762358399999, "quote_volume": 2062058.44045, "trades": 15207, "taker_buy_base": 2101753.7, "taker_buy_quote": 1113388.44011 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.5437, "high": 0.5559, "low": 0.5355, "close": 0.5425, "volume": 3283918.3, "close_time": 1762372799999, "quote_volume": 1795080.02366, "trades": 14010, "taker_buy_base": 1506196.2, "taker_buy_quote": 823290.33991 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.5425, "high": 0.5459, "low": 0.5345, "close": 0.5433, "volume": 1585613.0, "close_time": 1762387199999, "quote_volume": 854782.84372, "trades": 10149, "taker_buy_base": 830262.2, "taker_buy_quote": 447554.49579 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.5433, "high": 0.5433, "low": 0.5188, "close": 0.5246, "volume": 2312876.4, "close_time": 1762401599999, "quote_volume": 1220476.94346, "trades": 14088, "taker_buy_base": 1129674.7, "taker_buy_quote": 595916.69291 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.5245, "high": 0.525, "low": 0.5091, "close": 0.5135, "volume": 2043990.6, "close_time": 1762415999999, "quote_volume": 1054681.01638, "trades": 10329, "taker_buy_base": 1119178.0, "taker_buy_quote": 577665.53961 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.5132, "high": 0.52, "low": 0.5043, "close": 0.5085, "volume": 2148605.7, "close_time": 1762430399999, "quote_volume": 1099026.90215, "trades": 10452, "taker_buy_base": 1030984.0, "taker_buy_quote": 527138.12937 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.5085, "high": 0.5171, "low": 0.4954, "close": 0.4984, "volume": 4225984.9, "close_time": 1762444799999, "quote_volume": 2135116.89126, "trades": 19221, "taker_buy_base": 2362419.4, "taker_buy_quote": 1191530.43133 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.4983, "high": 0.5156, "low": 0.4913, "close": 0.5024, "volume": 3810942.8, "close_time": 1762459199999, "quote_volume": 1917205.97237, "trades": 17940, "taker_buy_base": 1996509.0, "taker_buy_quote": 1004084.41235 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.5024, "high": 0.5066, "low": 0.495, "close": 0.5007, "volume": 1982237.9, "close_time": 1762473599999, "quote_volume": 991410.41357, "trades": 10787, "taker_buy_base": 1046462.1, "taker_buy_quote": 523450.92019 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.5006, "high": 0.5083, "low": 0.4872, "close": 0.5036, "volume": 3212122.9, "close_time": 1762487999999, "quote_volume": 1600028.25924, "trades": 19144, "taker_buy_base": 1643860.7, "taker_buy_quote": 818483.62352 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.5036, "high": 0.5288, "low": 0.4975, "close": 0.5201, "volume": 3267222.7, "close_time": 1762502399999, "quote_volume": 1684514.36578, "trades": 17867, "taker_buy_base": 1762829.7, "taker_buy_quote": 909499.29332 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.52, "high": 0.5236, "low": 0.4958, "close": 0.5026, "volume": 2816402.9, "close_time": 1762516799999, "quote_volume": 1437657.6282, "trades": 17948, "taker_buy_base": 1535597.6, "taker_buy_quote": 783512.60931 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.5026, "high": 0.5306, "low": 0.4928, "close": 0.5279, "volume": 4826048.2, "close_time": 1762531199999, "quote_volume": 2456488.95871, "trades": 28511, "taker_buy_base": 2494783.7, "taker_buy_quote": 1268496.25187 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.5279, "high": 0.6582, "low": 0.5269, "close": 0.6414, "volume": 12210288.0, "close_time": 1762545599999, "quote_volume": 7083103.28566, "trades": 62300, "taker_buy_base": 6902989.3, "taker_buy_quote": 4010932.07024 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.6413, "high": 0.6418, "low": 0.5768, "close": 0.5825, "volume": 7996102.7, "close_time": 1762559999999, "quote_volume": 4851442.75471, "trades": 49456, "taker_buy_base": 3720569.7, "taker_buy_quote": 2256693.73185 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.5823, "high": 0.6003, "low": 0.561, "close": 0.5627, "volume": 4986607.5, "close_time": 1762574399999, "quote_volume": 2906615.41187, "trades": 30344, "taker_buy_base": 2306572.9, "taker_buy_quote": 1347424.19616 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.5628, "high": 0.5726, "low": 0.5538, "close": 0.5703, "volume": 2756160.8, "close_time": 1762588799999, "quote_volume": 1551080.3441, "trades": 17277, "taker_buy_base": 1416352.4, "taker_buy_quote": 797311.05257 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.5701, "high": 0.5734, "low": 0.5584, "close": 0.5641, "volume": 2626097.0, "close_time": 1762603199999, "quote_volume": 1488564.25788, "trades": 12893, "taker_buy_base": 1171659.4, "taker_buy_quote": 664503.80347 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.5641, "high": 0.5663, "low": 0.5316, "close": 0.5331, "volume": 3144833.1, "close_time": 1762617599999, "quote_volume": 1725182.03558, "trades": 17017, "taker_buy_base": 1448797.3, "taker_buy_quote": 795403.56238 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.533, "high": 0.5365, "low": 0.516, "close": 0.5231, "volume": 4382834.4, "close_time": 1762631999999, "quote_volume": 2305614.32118, "trades": 15498, "taker_buy_base": 2359839.8, "taker_buy_quote": 1240398.55933 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.523, "high": 0.5402, "low": 0.5222, "close": 0.5365, "volume": 2095229.5, "close_time": 1762646399999, "quote_volume": 1116214.04953, "trades": 10778, "taker_buy_base": 1252616.4, "taker_buy_quote": 667007.72394 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.5364, "high": 0.5366, "low": 0.5107, "close": 0.5143, "volume": 2280804.1, "close_time": 1762660799999, "quote_volume": 1186619.49301, "trades": 12812, "taker_buy_base": 1154170.0, "taker_buy_quote": 600611.99315 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.5142, "high": 0.5261, "low": 0.5134, "close": 0.5211, "volume": 1879563.0, "close_time": 1762675199999, "quote_volume": 975814.47181, "trades": 9290, "taker_buy_base": 1056787.6, "taker_buy_quote": 548830.1693 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.521, "high": 0.5223, "low": 0.5116, "close": 0.52, "volume": 1459787.0, "close_time": 1762689599999, "quote_volume": 755642.17135, "trades": 8857, "taker_buy_base": 765839.9, "taker_buy_quote": 396552.60524 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.5202, "high": 0.5446, "low": 0.5199, "close": 0.5398, "volume": 2581278.8, "close_time": 1762703999999, "quote_volume": 1377617.43439, "trades": 14156, "taker_buy_base": 1322898.2, "taker_buy_quote": 705200.79134 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.5396, "high": 0.5531, "low": 0.5351, "close": 0.5437, "volume": 2129972.0, "close_time": 1762718399999, "quote_volume": 1159077.65118, "trades": 11694, "taker_buy_base": 1064406.3, "taker_buy_quote": 579081.76039 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.5439, "high": 0.5498, "low": 0.5367, "close": 0.5408, "volume": 1356332.4, "close_time": 1762732799999, "quote_volume": 735873.77478, "trades": 6993, "taker_buy_base": 709008.3, "taker_buy_quote": 384732.35301 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.5406, "high": 0.5626, "low": 0.5376, "close": 0.5492, "volume": 3436481.5, "close_time": 1762747199999, "quote_volume": 1890911.91827, "trades": 17874, "taker_buy_base": 1933303.1, "taker_buy_quote": 1063383.00326 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.5489, "high": 0.5586, "low": 0.5454, "close": 0.5489, "volume": 2086989.0, "close_time": 1762761599999, "quote_volume": 1151899.13189, "trades": 11231, "taker_buy_base": 977507.4, "taker_buy_quote": 540053.16096 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.5487, "high": 0.5558, "low": 0.5293, "close": 0.5402, "volume": 4886912.5, "close_time": 1762775999999, "quote_volume": 2641940.47757, "trades": 16335, "taker_buy_base": 1777804.9, "taker_buy_quote": 963213.23511 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.54, "high": 0.5455, "low": 0.5287, "close": 0.5354, "volume": 2127835.8, "close_time": 1762790399999, "quote_volume": 1144599.87852, "trades": 11168, "taker_buy_base": 1114915.2, "taker_buy_quote": 600062.76351 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.5356, "high": 0.5412, "low": 0.5284, "close": 0.5342, "volume": 1364040.3, "close_time": 1762804799999, "quote_volume": 730416.86184, "trades": 7748, "taker_buy_base": 660662.1, "taker_buy_quote": 353704.49133 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.5341, "high": 0.5515, "low": 0.532, "close": 0.5477, "volume": 2154709.9, "close_time": 1762819199999, "quote_volume": 1166307.33321, "trades": 11653, "taker_buy_base": 1074460.6, "taker_buy_quote": 581264.04084 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.5476, "high": 0.5659, "low": 0.5361, "close": 0.5454, "volume": 3229475.5, "close_time": 1762833599999, "quote_volume": 1770906.63015, "trades": 22636, "taker_buy_base": 1626421.7, "taker_buy_quote": 892257.61145 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.5452, "high": 0.5474, "low": 0.5249, "close": 0.5253, "volume": 2475097.6, "close_time": 1762847999999, "quote_volume": 1322365.7216, "trades": 13418, "taker_buy_base": 1091246.1, "taker_buy_quote": 583424.62799 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.5252, "high": 0.5416, "low": 0.5177, "close": 0.5327, "volume": 2504174.3, "close_time": 1762862399999, "quote_volume": 1319716.17833, "trades": 12141, "taker_buy_base": 1438500.2, "taker_buy_quote": 757851.74481 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.5326, "high": 0.5397, "low": 0.5226, "close": 0.53, "volume": 2040462.3, "close_time": 1762876799999, "quote_volume": 1082500.55677, "trades": 14001, "taker_buy_base": 1047038.0, "taker_buy_quote": 555492.81881 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.5303, "high": 0.5329, "low": 0.52, "close": 0.5207, "volume": 1093456.7, "close_time": 1762891199999, "quote_volume": 575360.79886, "trades": 8940, "taker_buy_base": 558967.0, "taker_buy_quote": 294000.1737 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.5206, "high": 0.5216, "low": 0.5034, "close": 0.5049, "volume": 1702987.5, "close_time": 1762905599999, "quote_volume": 871345.88983, "trades": 10083, "taker_buy_base": 842432.5, "taker_buy_quote": 430952.34769 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.505, "high": 0.5186, "low": 0.5, "close": 0.5119, "volume": 1542603.0, "close_time": 1762919999999, "quote_volume": 787639.36626, "trades": 11790, "taker_buy_base": 771837.3, "taker_buy_quote": 394315.87883 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.5119, "high": 0.5249, "low": 0.5119, "close": 0.5172, "volume": 1256945.3, "close_time": 1762934399999, "quote_volume": 651634.57991, "trades": 7188, "taker_buy_base": 663703.1, "taker_buy_quote": 343787.02021 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.5173, "high": 0.5284, "low": 0.5173, "close": 0.5244, "volume": 1489261.5, "close_time": 1762948799999, "quote_volume": 781089.21806, "trades": 6967, "taker_buy_base": 668106.4, "taker_buy_quote": 350337.45688 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.5244, "high": 0.5286, "low": 0.5034, "close": 0.5058, "volume": 1850531.7, "close_time": 1762963199999, "quote_volume": 960046.92119, "trades": 10594, "taker_buy_base": 907204.3, "taker_buy_quote": 471095.1495 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.5057, "high": 0.5067, "low": 0.478, "close": 0.4839, "volume": 3371691.1, "close_time": 1762977599999, "quote_volume": 1649359.55772, "trades": 16481, "taker_buy_base": 1649107.3, "taker_buy_quote": 806892.29485 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.4838, "high": 0.4942, "low": 0.4817, "close": 0.4919, "volume": 1302951.1, "close_time": 1762991999999, "quote_volume": 639221.65393, "trades": 7197, "taker_buy_base": 663648.2, "taker_buy_quote": 325488.23886 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.4919, "high": 0.5001, "low": 0.484, "close": 0.4928, "volume": 2116963.4, "close_time": 1763006399999, "quote_volume": 1047955.60564, "trades": 12038, "taker_buy_base": 1095154.4, "taker_buy_quote": 542264.18397 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.4929, "high": 0.5057, "low": 0.487, "close": 0.5006, "volume": 2331604.1, "close_time": 1763020799999, "quote_volume": 1158976.8762, "trades": 12287, "taker_buy_base": 1222259.6, "taker_buy_quote": 607677.41867 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.5005, "high": 0.5029, "low": 0.494, "close": 0.4979, "volume": 1331889.8, "close_time": 1763035199999, "quote_volume": 663015.60434, "trades": 7696, "taker_buy_base": 659939.8, "taker_buy_quote": 328432.8691 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.4979, "high": 0.6189, "low": 0.496, "close": 0.5686, "volume": 31564153.5, "close_time": 1763049599999, "quote_volume": 17878940.25977, "trades": 145980, "taker_buy_base": 16062083.4, "taker_buy_quote": 9096053.25409 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.5683, "high": 0.581, "low": 0.5031, "close": 0.5175, "volume": 10837369.0, "close_time": 1763063999999, "quote_volume": 5822584.29617, "trades": 56223, "taker_buy_base": 5431891.0, "taker_buy_quote": 2917552.19609 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.5172, "high": 0.5421, "low": 0.5003, "close": 0.5349, "volume": 5658994.7, "close_time": 1763078399999, "quote_volume": 2940209.81236, "trades": 29705, "taker_buy_base": 2985780.2, "taker_buy_quote": 1551429.4398 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.535, "high": 0.5608, "low": 0.5051, "close": 0.5123, "volume": 12782757.0, "close_time": 1763092799999, "quote_volume": 6871291.7155, "trades": 97212, "taker_buy_base": 6363531.3, "taker_buy_quote": 3420144.72021 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.5124, "high": 0.5307, "low": 0.4905, "close": 0.5149, "volume": 7178448.4, "close_time": 1763107199999, "quote_volume": 3647480.56907, "trades": 54036, "taker_buy_base": 3244154.7, "taker_buy_quote": 1650338.83077 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.5147, "high": 0.5236, "low": 0.5001, "close": 0.5051, "volume": 4441061.2, "close_time": 1763121599999, "quote_volume": 2265809.67318, "trades": 33022, "taker_buy_base": 2335363.0, "taker_buy_quote": 1192210.10488 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.505, "high": 0.5224, "low": 0.4899, "close": 0.5118, "volume": 6153479.9, "close_time": 1763135999999, "quote_volume": 3104019.1641, "trades": 49458, "taker_buy_base": 3160674.0, "taker_buy_quote": 1593036.48895 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.5117, "high": 0.5141, "low": 0.4961, "close": 0.51, "volume": 3078723.6, "close_time": 1763150399999, "quote_volume": 1556918.66749, "trades": 24625, "taker_buy_base": 1529311.9, "taker_buy_quote": 773698.98983 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.5099, "high": 0.5161, "low": 0.4959, "close": 0.5114, "volume": 2177680.9, "close_time": 1763164799999, "quote_volume": 1099539.8456, "trades": 23751, "taker_buy_base": 931293.1, "taker_buy_quote": 470478.71949 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.5114, "high": 0.535, "low": 0.5061, "close": 0.5256, "volume": 3469026.5, "close_time": 1763179199999, "quote_volume": 1811657.70072, "trades": 45003, "taker_buy_base": 1613426.3, "taker_buy_quote": 842759.1297 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.5255, "high": 0.5338, "low": 0.5196, "close": 0.5268, "volume": 1860305.6, "close_time": 1763193599999, "quote_volume": 978631.10859, "trades": 24161, "taker_buy_base": 942120.8, "taker_buy_quote": 495494.81793 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.5269, "high": 0.528, "low": 0.5012, "close": 0.5037, "volume": 2258843.0, "close_time": 1763207999999, "quote_volume": 1152572.86415, "trades": 23532, "taker_buy_base": 1147730.3, "taker_buy_quote": 585308.11865 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.5036, "high": 0.512, "low": 0.4997, "close": 0.5061, "volume": 2367472.4, "close_time": 1763222399999, "quote_volume": 1193571.61871, "trades": 21916, "taker_buy_base": 1229772.2, "taker_buy_quote": 620146.99592 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.506, "high": 0.5087, "low": 0.4983, "close": 0.5021, "volume": 1075142.9, "close_time": 1763236799999, "quote_volume": 541821.94399, "trades": 14356, "taker_buy_base": 508768.9, "taker_buy_quote": 256519.56477 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.5022, "high": 0.5051, "low": 0.4944, "close": 0.5022, "volume": 1100373.0, "close_time": 1763251199999, "quote_volume": 549677.86951, "trades": 9797, "taker_buy_base": 499040.2, "taker_buy_quote": 249489.2988 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.5022, "high": 0.5123, "low": 0.4843, "close": 0.495, "volume": 2757955.3, "close_time": 1763265599999, "quote_volume": 1369611.0267, "trades": 41622, "taker_buy_base": 1336787.5, "taker_buy_quote": 664142.45233 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.4949, "high": 0.4984, "low": 0.4894, "close": 0.4952, "volume": 1535032.6, "close_time": 1763279999999, "quote_volume": 757410.02522, "trades": 14880, "taker_buy_base": 810794.0, "taker_buy_quote": 400122.44999 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.4952, "high": 0.5075, "low": 0.4866, "close": 0.4874, "volume": 2508807.6, "close_time": 1763294399999, "quote_volume": 1246775.32374, "trades": 25749, "taker_buy_base": 1271046.8, "taker_buy_quote": 632503.62322 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.4872, "high": 0.4915, "low": 0.4651, "close": 0.4658, "volume": 2542566.7, "close_time": 1763308799999, "quote_volume": 1215056.34972, "trades": 26655, "taker_buy_base": 1211044.1, "taker_buy_quote": 578831.61729 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.4659, "high": 0.4697, "low": 0.4513, "close": 0.4576, "volume": 3101401.7, "close_time": 1763323199999, "quote_volume": 1427084.00333, "trades": 35344, "taker_buy_base": 1478119.7, "taker_buy_quote": 679900.93185 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.4576, "high": 0.4817, "low": 0.4462, "close": 0.4691, "volume": 3885100.5, "close_time": 1763337599999, "quote_volume": 1793898.43099, "trades": 30559, "taker_buy_base": 1665887.3, "taker_buy_quote": 767687.30034 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.469, "high": 0.4746, "low": 0.4542, "close": 0.4624, "volume": 2838862.8, "close_time": 1763351999999, "quote_volume": 1304889.28117, "trades": 21467, "taker_buy_base": 1456982.7, "taker_buy_quote": 669431.65069 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.4624, "high": 0.4651, "low": 0.4548, "close": 0.4627, "volume": 885998.8, "close_time": 1763366399999, "quote_volume": 407256.35475, "trades": 8123, "taker_buy_base": 431795.2, "taker_buy_quote": 198657.53805 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.4627, "high": 0.4661, "low": 0.4571, "close": 0.4611, "volume": 1293561.7, "close_time": 1763380799999, "quote_volume": 597063.64755, "trades": 9385, "taker_buy_base": 720800.2, "taker_buy_quote": 332664.43491 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.4612, "high": 0.4625, "low": 0.4345, "close": 0.4364, "volume": 3294579.4, "close_time": 1763395199999, "quote_volume": 1467106.96152, "trades": 18144, "taker_buy_base": 1661882.4, "taker_buy_quote": 739990.12477 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.4365, "high": 0.4462, "low": 0.417, "close": 0.4189, "volume": 3212540.0, "close_time": 1763409599999, "quote_volume": 1382932.01453, "trades": 17153, "taker_buy_base": 1354504.0, "taker_buy_quote": 583617.7316 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.4189, "high": 0.4307, "low": 0.4141, "close": 0.4304, "volume": 1895525.8, "close_time": 1763423999999, "quote_volume": 798573.34302, "trades": 9655, "taker_buy_base": 1072401.5, "taker_buy_quote": 451725.04535 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.4304, "high": 0.4308, "low": 0.4136, "close": 0.428, "volume": 3191148.0, "close_time": 1763438399999, "quote_volume": 1347862.535, "trades": 15656, "taker_buy_base": 1522316.0, "taker_buy_quote": 642789.71084 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.4281, "high": 0.4409, "low": 0.424, "close": 0.4337, "volume": 2278067.2, "close_time": 1763452799999, "quote_volume": 985397.52755, "trades": 12815, "taker_buy_base": 1195710.3, "taker_buy_quote": 517023.56877 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.434, "high": 0.4413, "low": 0.4308, "close": 0.4367, "volume": 1500501.5, "close_time": 1763467199999, "quote_volume": 654629.7963, "trades": 8351, "taker_buy_base": 827163.0, "taker_buy_quote": 360911.28486 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.4368, "high": 0.4614, "low": 0.4297, "close": 0.4557, "volume": 3678065.6, "close_time": 1763481599999, "quote_volume": 1631014.51721, "trades": 19013, "taker_buy_base": 1730946.8, "taker_buy_quote": 768144.8429 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.4557, "high": 0.4564, "low": 0.447, "close": 0.4482, "volume": 2055370.1, "close_time": 1763495999999, "quote_volume": 927802.96765, "trades": 11333, "taker_buy_base": 1066548.0, "taker_buy_quote": 481242.84907 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.4482, "high": 0.4484, "low": 0.4387, "close": 0.4413, "volume": 961967.0, "close_time": 1763510399999, "quote_volume": 427172.55382, "trades": 4861, "taker_buy_base": 430913.3, "taker_buy_quote": 191242.20859 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.4413, "high": 0.4618, "low": 0.4315, "close": 0.4329, "volume": 4151611.1, "close_time": 1763524799999, "quote_volume": 1859538.37651, "trades": 20302, "taker_buy_base": 2049986.1, "taker_buy_quote": 920111.21961 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.4328, "high": 0.4379, "low": 0.4251, "close": 0.4345, "volume": 2038165.3, "close_time": 1763539199999, "quote_volume": 879463.26499, "trades": 9711, "taker_buy_base": 1106641.0, "taker_buy_quote": 477935.57612 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.4344, "high": 0.4363, "low": 0.4289, "close": 0.4299, "volume": 1053473.6, "close_time": 1763553599999, "quote_volume": 455418.13073, "trades": 5367, "taker_buy_base": 489169.6, "taker_buy_quote": 211528.75977 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.4299, "high": 0.4355, "low": 0.4166, "close": 0.4174, "volume": 2606229.9, "close_time": 1763567999999, "quote_volume": 1110627.92512, "trades": 12390, "taker_buy_base": 1200808.0, "taker_buy_quote": 511982.39184 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.4173, "high": 0.4324, "low": 0.4072, "close": 0.4089, "volume": 4446500.7, "close_time": 1763582399999, "quote_volume": 1848064.57484, "trades": 16626, "taker_buy_base": 2303821.5, "taker_buy_quote": 959197.94537 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.409, "high": 0.4284, "low": 0.4069, "close": 0.427, "volume": 1732500.5, "close_time": 1763596799999, "quote_volume": 726362.0821, "trades": 8689, "taker_buy_base": 902212.4, "taker_buy_quote": 378373.38278 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.4269, "high": 0.4285, "low": 0.4238, "close": 0.4268, "volume": 772753.5, "close_time": 1763611199999, "quote_volume": 329307.06861, "trades": 4228, "taker_buy_base": 367678.2, "taker_buy_quote": 156697.77977 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.4269, "high": 0.4322, "low": 0.4226, "close": 0.4276, "volume": 1125114.9, "close_time": 1763625599999, "quote_volume": 480249.23282, "trades": 5704, "taker_buy_base": 496189.5, "taker_buy_quote": 212103.44748 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.4276, "high": 0.429, "low": 0.4241, "close": 0.4281, "volume": 1147367.5, "close_time": 1763639999999, "quote_volume": 490042.35706, "trades": 5028, "taker_buy_base": 565384.5, "taker_buy_quote": 241492.33413 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.4282, "high": 0.4396, "low": 0.4189, "close": 0.4197, "volume": 3383312.5, "close_time": 1763654399999, "quote_volume": 1451108.71283, "trades": 14839, "taker_buy_base": 1587493.0, "taker_buy_quote": 680951.5826 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.4196, "high": 0.4202, "low": 0.3903, "close": 0.3993, "volume": 3902387.4, "close_time": 1763668799999, "quote_volume": 1571198.65319, "trades": 19258, "taker_buy_base": 1874390.1, "taker_buy_quote": 754343.25061 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.3993, "high": 0.4056, "low": 0.3907, "close": 0.3915, "volume": 2093988.0, "close_time": 1763683199999, "quote_volume": 829731.98081, "trades": 9406, "taker_buy_base": 1056926.0, "taker_buy_quote": 418978.17331 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.3914, "high": 0.3998, "low": 0.3812, "close": 0.3851, "volume": 2080548.7, "close_time": 1763697599999, "quote_volume": 813920.59712, "trades": 11583, "taker_buy_base": 921841.0, "taker_buy_quote": 360968.49149 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.385, "high": 0.3893, "low": 0.3334, "close": 0.3645, "volume": 4192515.9, "close_time": 1763711999999, "quote_volume": 1536065.41966, "trades": 23103, "taker_buy_base": 2188665.3, "taker_buy_quote": 801637.55352 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.3644, "high": 0.3713, "low": 0.3529, "close": 0.3622, "volume": 4083187.2, "close_time": 1763726399999, "quote_volume": 1477864.3417, "trades": 17239, "taker_buy_base": 2100579.0, "taker_buy_quote": 760527.40541 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.3622, "high": 0.4087, "low": 0.3537, "close": 0.3983, "volume": 9337038.9, "close_time": 1763740799999, "quote_volume": 3653803.88225, "trades": 38585, "taker_buy_base": 4605434.8, "taker_buy_quote": 1800961.89424 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.3983, "high": 0.4348, "low": 0.3944, "close": 0.4161, "volume": 12713359.8, "close_time": 1763755199999, "quote_volume": 5282532.37007, "trades": 49708, "taker_buy_base": 6080329.9, "taker_buy_quote": 2526840.91044 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.4159, "high": 0.4166, "low": 0.3967, "close": 0.4138, "volume": 3262022.1, "close_time": 1763769599999, "quote_volume": 1328269.76481, "trades": 15167, "taker_buy_base": 1686035.6, "taker_buy_quote": 686780.81215 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.4137, "high": 0.4325, "low": 0.4021, "close": 0.415, "volume": 5471920.8, "close_time": 1763783999999, "quote_volume": 2277673.07448, "trades": 24294, "taker_buy_base": 2897103.3, "taker_buy_quote": 1204986.73909 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.4149, "high": 0.4154, "low": 0.3937, "close": 0.3992, "volume": 3454611.8, "close_time": 1763798399999, "quote_volume": 1388703.86973, "trades": 15124, "taker_buy_base": 1505485.4, "taker_buy_quote": 605636.83047 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.3991, "high": 0.3991, "low": 0.3868, "close": 0.3936, "volume": 1988046.2, "close_time": 1763812799999, "quote_volume": 779999.82329, "trades": 10209, "taker_buy_base": 978548.9, "taker_buy_quote": 384000.79095 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.3936, "high": 0.3945, "low": 0.3849, "close": 0.3858, "volume": 1697115.4, "close_time": 1763827199999, "quote_volume": 660709.5564, "trades": 11607, "taker_buy_base": 848670.3, "taker_buy_quote": 330482.88215 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.3859, "high": 0.3962, "low": 0.3854, "close": 0.3914, "volume": 979976.0, "close_time": 1763841599999, "quote_volume": 384073.64517, "trades": 6003, "taker_buy_base": 463083.1, "taker_buy_quote": 181364.76807 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.3915, "high": 0.3974, "low": 0.3868, "close": 0.3902, "volume": 1152736.5, "close_time": 1763855999999, "quote_volume": 451212.96447, "trades": 6172, "taker_buy_base": 527465.1, "taker_buy_quote": 206554.08946 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.3902, "high": 0.4257, "low": 0.3883, "close": 0.4013, "volume": 5616423.7, "close_time": 1763870399999, "quote_volume": 2265648.54092, "trades": 29365, "taker_buy_base": 2921375.8, "taker_buy_quote": 1177511.63505 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.4014, "high": 0.4054, "low": 0.3881, "close": 0.3912, "volume": 1589589.9, "close_time": 1763884799999, "quote_volume": 627978.0589, "trades": 8538, "taker_buy_base": 867620.9, "taker_buy_quote": 342544.22605 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.3911, "high": 0.3949, "low": 0.3792, "close": 0.3847, "volume": 1581741.9, "close_time": 1763899199999, "quote_volume": 612351.04768, "trades": 7965, "taker_buy_base": 743122.3, "taker_buy_quote": 287510.88075 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.3846, "high": 0.3916, "low": 0.3828, "close": 0.3876, "volume": 973697.5, "close_time": 1763913599999, "quote_volume": 377277.0344, "trades": 7111, "taker_buy_base": 490425.3, "taker_buy_quote": 189902.91063 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.3874, "high": 0.3905, "low": 0.3818, "close": 0.3867, "volume": 748341.0, "close_time": 1763927999999, "quote_volume": 288508.11075, "trades": 6070, "taker_buy_base": 380368.6, "taker_buy_quote": 146620.67771 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.3869, "high": 0.3919, "low": 0.384, "close": 0.3901, "volume": 1323747.5, "close_time": 1763942399999, "quote_volume": 513908.60915, "trades": 7315, "taker_buy_base": 637984.4, "taker_buy_quote": 247670.4842 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.39, "high": 0.3957, "low": 0.3822, "close": 0.3898, "volume": 1980181.3, "close_time": 1763956799999, "quote_volume": 769893.59672, "trades": 9032, "taker_buy_base": 1045194.4, "taker_buy_quote": 406425.2223 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.3902, "high": 0.3945, "low": 0.3825, "close": 0.3849, "volume": 1356178.9, "close_time": 1763971199999, "quote_volume": 525303.83323, "trades": 7879, "taker_buy_base": 740737.9, "taker_buy_quote": 286731.53047 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.3849, "high": 0.3889, "low": 0.3734, "close": 0.3819, "volume": 1425803.1, "close_time": 1763985599999, "quote_volume": 543172.01565, "trades": 7364, "taker_buy_base": 728440.8, "taker_buy_quote": 277737.82127 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.3818, "high": 0.3885, "low": 0.3755, "close": 0.3878, "volume": 1504708.0, "close_time": 1763999999999, "quote_volume": 573499.27459, "trades": 8587, "taker_buy_base": 732075.0, "taker_buy_quote": 279016.72879 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.388, "high": 0.4043, "low": 0.3872, "close": 0.3978, "volume": 2076790.1, "close_time": 1764014399999, "quote_volume": 826965.87742, "trades": 9452, "taker_buy_base": 977962.0, "taker_buy_quote": 389469.56031 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.3979, "high": 0.4027, "low": 0.3972, "close": 0.3993, "volume": 963460.1, "close_time": 1764028799999, "quote_volume": 385130.96627, "trades": 4667, "taker_buy_base": 525715.7, "taker_buy_quote": 210165.96067 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.3992, "high": 0.3992, "low": 0.388, "close": 0.3912, "volume": 1291973.4, "close_time": 1764043199999, "quote_volume": 509035.68266, "trades": 4986, "taker_buy_base": 624027.4, "taker_buy_quote": 245991.63547 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.3911, "high": 0.3923, "low": 0.3826, "close": 0.3869, "volume": 2483161.7, "close_time": 1764057599999, "quote_volume": 962497.47581, "trades": 7700, "taker_buy_base": 1519855.5, "taker_buy_quote": 589168.20271 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.3869, "high": 0.395, "low": 0.3866, "close": 0.3925, "volume": 1852416.1, "close_time": 1764071999999, "quote_volume": 723862.40615, "trades": 7937, "taker_buy_base": 935929.2, "taker_buy_quote": 365634.53737 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.3926, "high": 0.397, "low": 0.3833, "close": 0.388, "volume": 2224255.0, "close_time": 1764086399999, "quote_volume": 869835.05098, "trades": 9365, "taker_buy_base": 1145071.2, "taker_buy_quote": 447670.16527 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.388, "high": 0.401, "low": 0.3868, "close": 0.398, "volume": 2001420.5, "close_time": 1764100799999, "quote_volume": 790062.05902, "trades": 8058, "taker_buy_base": 1050428.5, "taker_buy_quote": 414209.48382 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.398, "high": 0.4081, "low": 0.3941, "close": 0.4059, "volume": 1374533.7, "close_time": 1764115199999, "quote_volume": 550435.97975, "trades": 7099, "taker_buy_base": 649083.2, "taker_buy_quote": 260050.83675 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.4058, "high": 0.4114, "low": 0.4013, "close": 0.4043, "volume": 1749478.1, "close_time": 1764129599999, "quote_volume": 708606.68897, "trades": 9445, "taker_buy_base": 867167.2, "taker_buy_quote": 351283.31319 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.4042, "high": 0.408, "low": 0.3993, "close": 0.4018, "volume": 1175853.9, "close_time": 1764143999999, "quote_volume": 473875.05478, "trades": 6028, "taker_buy_base": 550208.9, "taker_buy_quote": 221684.83585 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.4017, "high": 0.4018, "low": 0.3904, "close": 0.3954, "volume": 1358126.4, "close_time": 1764158399999, "quote_volume": 536177.37925, "trades": 7420, "taker_buy_base": 751077.7, "taker_buy_quote": 296465.07264 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.3953, "high": 0.3986, "low": 0.3875, "close": 0.3891, "volume": 1484543.3, "close_time": 1764172799999, "quote_volume": 583542.3086, "trades": 7534, "taker_buy_base": 684017.1, "taker_buy_quote": 269086.51142 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.3892, "high": 0.4065, "low": 0.3891, "close": 0.4029, "volume": 1520784.8, "close_time": 1764187199999, "quote_volume": 610483.84095, "trades": 9847, "taker_buy_base": 692690.1, "taker_buy_quote": 277960.39281 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.403, "high": 0.4088, "low": 0.399, "close": 0.4068, "volume": 1050258.1, "close_time": 1764201599999, "quote_volume": 424396.42972, "trades": 6052, "taker_buy_base": 508959.7, "taker_buy_quote": 205618.93644 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.4067, "high": 0.4069, "low": 0.3974, "close": 0.3991, "volume": 1593687.2, "close_time": 1764215999999, "quote_volume": 639183.59146, "trades": 9727, "taker_buy_base": 782547.1, "taker_buy_quote": 313926.04414 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.3992, "high": 0.41, "low": 0.3992, "close": 0.4082, "volume": 1213957.5, "close_time": 1764230399999, "quote_volume": 489475.89916, "trades": 6738, "taker_buy_base": 601261.0, "taker_buy_quote": 242506.93345 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.4082, "high": 0.4163, "low": 0.4044, "close": 0.4096, "volume": 2311511.8, "close_time": 1764244799999, "quote_volume": 948238.30567, "trades": 11461, "taker_buy_base": 1264851.2, "taker_buy_quote": 518749.85423 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.4095, "high": 0.4287, "low": 0.4086, "close": 0.4203, "volume": 2957226.7, "close_time": 1764259199999, "quote_volume": 1240762.22509, "trades": 14490, "taker_buy_base": 1462028.3, "taker_buy_quote": 613579.91594 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.4203, "high": 0.4293, "low": 0.4142, "close": 0.4191, "volume": 1507470.7, "close_time": 1764273599999, "quote_volume": 633855.77005, "trades": 7564, "taker_buy_base": 706106.6, "taker_buy_quote": 296891.90408 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.4192, "high": 0.4196, "low": 0.4079, "close": 0.4109, "volume": 1290744.0, "close_time": 1764287999999, "quote_volume": 533696.56154, "trades": 5293, "taker_buy_base": 460784.9, "taker_buy_quote": 190510.60901 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.4109, "high": 0.4157, "low": 0.4014, "close": 0.4073, "volume": 1074289.2, "close_time": 1764302399999, "quote_volume": 438157.29966, "trades": 7137, "taker_buy_base": 535939.5, "taker_buy_quote": 218648.77057 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.4075, "high": 0.4076, "low": 0.3991, "close": 0.4013, "volume": 756792.9, "close_time": 1764316799999, "quote_volume": 304836.85983, "trades": 4606, "taker_buy_base": 320172.1, "taker_buy_quote": 129069.87772 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.4011, "high": 0.4135, "low": 0.4011, "close": 0.4107, "volume": 1110230.8, "close_time": 1764331199999, "quote_volume": 454376.31652, "trades": 7824, "taker_buy_base": 603449.1, "taker_buy_quote": 246970.6574 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.4106, "high": 0.4184, "low": 0.4043, "close": 0.4051, "volume": 2168149.3, "close_time": 1764345599999, "quote_volume": 891334.77191, "trades": 13256, "taker_buy_base": 1027972.6, "taker_buy_quote": 422763.0492 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.4052, "high": 0.4053, "low": 0.3851, "close": 0.3897, "volume": 2692380.3, "close_time": 1764359999999, "quote_volume": 1055840.03312, "trades": 15430, "taker_buy_base": 1357080.4, "taker_buy_quote": 532094.0729 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.3896, "high": 0.3958, "low": 0.3876, "close": 0.3917, "volume": 1067801.5, "close_time": 1764374399999, "quote_volume": 417751.78913, "trades": 5488, "taker_buy_base": 558160.4, "taker_buy_quote": 218346.88852 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.3917, "high": 0.3996, "low": 0.3888, "close": 0.3899, "volume": 1231530.4, "close_time": 1764388799999, "quote_volume": 484474.78378, "trades": 7223, "taker_buy_base": 574122.8, "taker_buy_quote": 225877.2912 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.39, "high": 0.392, "low": 0.3839, "close": 0.389, "volume": 885829.5, "close_time": 1764403199999, "quote_volume": 344001.21249, "trades": 5205, "taker_buy_base": 467199.5, "taker_buy_quote": 181525.85532 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.3889, "high": 0.392, "low": 0.3862, "close": 0.3907, "volume": 730265.4, "close_time": 1764417599999, "quote_volume": 283961.04296, "trades": 5094, "taker_buy_base": 379321.7, "taker_buy_quote": 147485.63237 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.3907, "high": 0.3915, "low": 0.3849, "close": 0.3885, "volume": 889488.7, "close_time": 1764431999999, "quote_volume": 344660.07679, "trades": 5329, "taker_buy_base": 446588.3, "taker_buy_quote": 173095.07584 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.3886, "high": 0.39, "low": 0.3817, "close": 0.3851, "volume": 907108.1, "close_time": 1764446399999, "quote_volume": 349995.52411, "trades": 5607, "taker_buy_base": 407465.3, "taker_buy_quote": 157212.54496 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.3851, "high": 0.392, "low": 0.3829, "close": 0.3886, "volume": 664360.9, "close_time": 1764460799999, "quote_volume": 257335.634, "trades": 4275, "taker_buy_base": 355783.5, "taker_buy_quote": 137795.75867 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.3886, "high": 0.3899, "low": 0.3824, "close": 0.3859, "volume": 733181.3, "close_time": 1764475199999, "quote_volume": 283290.59536, "trades": 4886, "taker_buy_base": 418957.3, "taker_buy_quote": 161941.79316 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.3859, "high": 0.3859, "low": 0.3785, "close": 0.3787, "volume": 793017.1, "close_time": 1764489599999, "quote_volume": 302457.88734, "trades": 4533, "taker_buy_base": 360437.2, "taker_buy_quote": 137452.05831 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.3785, "high": 0.3803, "low": 0.3731, "close": 0.3771, "volume": 1043582.5, "close_time": 1764503999999, "quote_volume": 393469.80838, "trades": 6354, "taker_buy_base": 537869.8, "taker_buy_quote": 202856.7379 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.3771, "high": 0.3852, "low": 0.375, "close": 0.3779, "volume": 1366680.0, "close_time": 1764518399999, "quote_volume": 519109.89949, "trades": 7907, "taker_buy_base": 756181.0, "taker_buy_quote": 287261.24711 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.3778, "high": 0.3804, "low": 0.3758, "close": 0.3767, "volume": 650180.8, "close_time": 1764532799999, "quote_volume": 245747.35541, "trades": 3994, "taker_buy_base": 363382.4, "taker_buy_quote": 137360.0964 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.3766, "high": 0.3787, "low": 0.3705, "close": 0.3713, "volume": 1351901.4, "close_time": 1764547199999, "quote_volume": 505921.53424, "trades": 5256, "taker_buy_base": 587213.1, "taker_buy_quote": 220189.05236 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.3712, "high": 0.3715, "low": 0.3371, "close": 0.3381, "volume": 4565926.1, "close_time": 1764561599999, "quote_volume": 1598560.52618, "trades": 31203, "taker_buy_base": 2153825.1, "taker_buy_quote": 753182.70345 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.338, "high": 0.3432, "low": 0.3359, "close": 0.3383, "volume": 1378641.7, "close_time": 1764575999999, "quote_volume": 467974.23633, "trades": 7251, "taker_buy_base": 794379.8, "taker_buy_quote": 269642.90386 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.3384, "high": 0.3413, "low": 0.3333, "close": 0.3349, "volume": 1072255.3, "close_time": 1764590399999, "quote_volume": 362326.04505, "trades": 6124, "taker_buy_base": 544987.1, "taker_buy_quote": 184111.34726 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.3349, "high": 0.338, "low": 0.3235, "close": 0.3298, "volume": 2228412.5, "close_time": 1764604799999, "quote_volume": 738488.68054, "trades": 10504, "taker_buy_base": 1014102.7, "taker_buy_quote": 336237.22688 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.3298, "high": 0.3302, "low": 0.3217, "close": 0.3261, "volume": 1405106.2, "close_time": 1764619199999, "quote_volume": 457759.47864, "trades": 6617, "taker_buy_base": 716919.9, "taker_buy_quote": 233585.76202 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.3262, "high": 0.3328, "low": 0.3262, "close": 0.3286, "volume": 1055966.1, "close_time": 1764633599999, "quote_volume": 348080.75312, "trades": 5494, "taker_buy_base": 558072.5, "taker_buy_quote": 183953.70924 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.3286, "high": 0.3309, "low": 0.3213, "close": 0.3247, "volume": 1576197.0, "close_time": 1764647999999, "quote_volume": 513023.67811, "trades": 7126, "taker_buy_base": 544551.9, "taker_buy_quote": 177554.83549 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.3246, "high": 0.3261, "low": 0.3182, "close": 0.3251, "volume": 971141.1, "close_time": 1764662399999, "quote_volume": 313288.04014, "trades": 5384, "taker_buy_base": 627153.7, "taker_buy_quote": 202416.40245 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.3252, "high": 0.3302, "low": 0.3205, "close": 0.3272, "volume": 842273.8, "close_time": 1764676799999, "quote_volume": 274459.80678, "trades": 4472, "taker_buy_base": 414938.5, "taker_buy_quote": 135194.10267 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.3274, "high": 0.3521, "low": 0.3244, "close": 0.351, "volume": 2302942.9, "close_time": 1764691199999, "quote_volume": 780159.91274, "trades": 12128, "taker_buy_base": 1223112.4, "taker_buy_quote": 414432.20115 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.351, "high": 0.3535, "low": 0.3395, "close": 0.3395, "volume": 1346672.0, "close_time": 1764705599999, "quote_volume": 466945.4466, "trades": 7525, "taker_buy_base": 582636.5, "taker_buy_quote": 202043.40033 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.3394, "high": 0.3433, "low": 0.3355, "close": 0.3408, "volume": 666031.0, "close_time": 1764719999999, "quote_volume": 226425.36472, "trades": 3269, "taker_buy_base": 309823.7, "taker_buy_quote": 105407.37808 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.3408, "high": 0.3572, "low": 0.3396, "close": 0.3501, "volume": 1518846.3, "close_time": 1764734399999, "quote_volume": 531226.71851, "trades": 9526, "taker_buy_base": 900974.5, "taker_buy_quote": 315069.8742 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.3501, "high": 0.3526, "low": 0.3477, "close": 0.349, "volume": 1079443.7, "close_time": 1764748799999, "quote_volume": 377749.78102, "trades": 5379, "taker_buy_base": 560749.9, "taker_buy_quote": 196290.12894 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.3491, "high": 0.3725, "low": 0.3491, "close": 0.3568, "volume": 2088620.4, "close_time": 1764763199999, "quote_volume": 758935.31338, "trades": 10740, "taker_buy_base": 1080501.5, "taker_buy_quote": 393126.23338 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.3567, "high": 0.3663, "low": 0.352, "close": 0.3598, "volume": 1558510.1, "close_time": 1764777599999, "quote_volume": 559078.36094, "trades": 10662, "taker_buy_base": 744359.9, "taker_buy_quote": 267193.487 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.3598, "high": 0.3659, "low": 0.3559, "close": 0.3615, "volume": 2168410.2, "close_time": 1764791999999, "quote_volume": 781021.2993, "trades": 8961, "taker_buy_base": 1300091.4, "taker_buy_quote": 468009.30182 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.3616, "high": 0.368, "low": 0.3603, "close": 0.3648, "volume": 1016088.1, "close_time": 1764806399999, "quote_volume": 369641.61083, "trades": 4914, "taker_buy_base": 519020.8, "taker_buy_quote": 188896.23529 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.3648, "high": 0.3777, "low": 0.3607, "close": 0.3714, "volume": 1570459.5, "close_time": 1764820799999, "quote_volume": 578467.92649, "trades": 8564, "taker_buy_base": 821456.3, "taker_buy_quote": 302434.55282 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.3713, "high": 0.3737, "low": 0.3614, "close": 0.3672, "volume": 1389888.3, "close_time": 1764835199999, "quote_volume": 509260.48635, "trades": 6672, "taker_buy_base": 593837.9, "taker_buy_quote": 217410.54935 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.3673, "high": 0.3715, "low": 0.3579, "close": 0.3596, "volume": 3107028.7, "close_time": 1764849599999, "quote_volume": 1134656.09263, "trades": 10562, "taker_buy_base": 1898906.4, "taker_buy_quote": 693627.19431 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.3595, "high": 0.3651, "low": 0.3524, "close": 0.3605, "volume": 1759853.1, "close_time": 1764863999999, "quote_volume": 629832.52621, "trades": 11334, "taker_buy_base": 845155.2, "taker_buy_quote": 302509.11591 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.3606, "high": 0.3617, "low": 0.3453, "close": 0.3527, "volume": 1098179.1, "close_time": 1764878399999, "quote_volume": 389513.35584, "trades": 9331, "taker_buy_base": 517479.2, "taker_buy_quote": 183658.70658 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.3528, "high": 0.3538, "low": 0.3466, "close": 0.3475, "volume": 522494.1, "close_time": 1764892799999, "quote_volume": 182873.56711, "trades": 3705, "taker_buy_base": 226357.8, "taker_buy_quote": 79303.10578 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.3474, "high": 0.3494, "low": 0.3423, "close": 0.3429, "volume": 748077.1, "close_time": 1764907199999, "quote_volume": 259243.71083, "trades": 5374, "taker_buy_base": 366918.9, "taker_buy_quote": 127242.6386 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.3428, "high": 0.3485, "low": 0.3386, "close": 0.3429, "volume": 1876027.0, "close_time": 1764921599999, "quote_volume": 644248.01861, "trades": 10230, "taker_buy_base": 1282076.8, "taker_buy_quote": 440451.18334 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.3428, "high": 0.3433, "low": 0.3339, "close": 0.3366, "volume": 1308315.5, "close_time": 1764935999999, "quote_volume": 441135.58872, "trades": 11149, "taker_buy_base": 718415.3, "taker_buy_quote": 242187.7732 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.3367, "high": 0.3431, "low": 0.3324, "close": 0.3399, "volume": 1251854.0, "close_time": 1764950399999, "quote_volume": 423171.18298, "trades": 9989, "taker_buy_base": 626501.1, "taker_buy_quote": 212110.23041 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.3399, "high": 0.3404, "low": 0.3228, "close": 0.3248, "volume": 1314874.3, "close_time": 1764964799999, "quote_volume": 434270.91764, "trades": 10821, "taker_buy_base": 629174.4, "taker_buy_quote": 207904.7549 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.3248, "high": 0.3308, "low": 0.3233, "close": 0.33, "volume": 413445.9, "close_time": 1764979199999, "quote_volume": 135155.72172, "trades": 2997, "taker_buy_base": 221650.7, "taker_buy_quote": 72445.12159 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.3301, "high": 0.3317, "low": 0.3254, "close": 0.3313, "volume": 296025.5, "close_time": 1764993599999, "quote_volume": 97267.55304, "trades": 2450, "taker_buy_base": 148762.0, "taker_buy_quote": 48877.29465 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.3312, "high": 0.3313, "low": 0.3254, "close": 0.3305, "volume": 328191.2, "close_time": 1765007999999, "quote_volume": 107640.64156, "trades": 4027, "taker_buy_base": 144645.9, "taker_buy_quote": 47455.4837 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.3306, "high": 0.331, "low": 0.3268, "close": 0.3294, "volume": 393755.3, "close_time": 1765022399999, "quote_volume": 129354.56355, "trades": 4433, "taker_buy_base": 157387.0, "taker_buy_quote": 51715.04069 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.3293, "high": 0.3372, "low": 0.3285, "close": 0.3326, "volume": 725004.2, "close_time": 1765036799999, "quote_volume": 241470.45039, "trades": 6459, "taker_buy_base": 353582.9, "taker_buy_quote": 117809.24347 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.3326, "high": 0.3345, "low": 0.3295, "close": 0.3314, "volume": 468118.6, "close_time": 1765051199999, "quote_volume": 155494.29431, "trades": 3236, "taker_buy_base": 187916.1, "taker_buy_quote": 62442.72355 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.3314, "high": 0.3328, "low": 0.3244, "close": 0.3265, "volume": 654996.1, "close_time": 1765065599999, "quote_volume": 214847.08522, "trades": 3018, "taker_buy_base": 264005.7, "taker_buy_quote": 86583.26362 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.3264, "high": 0.3286, "low": 0.3232, "close": 0.325, "volume": 394520.0, "close_time": 1765079999999, "quote_volume": 128459.02928, "trades": 2428, "taker_buy_base": 125734.0, "taker_buy_quote": 40947.83837 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.3249, "high": 0.3254, "low": 0.3192, "close": 0.3216, "volume": 684494.2, "close_time": 1765094399999, "quote_volume": 221140.34046, "trades": 6194, "taker_buy_base": 282822.6, "taker_buy_quote": 91394.00559 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.3216, "high": 0.3218, "low": 0.3135, "close": 0.3154, "volume": 854670.7, "close_time": 1765108799999, "quote_volume": 271299.05439, "trades": 6949, "taker_buy_base": 416485.9, "taker_buy_quote": 132085.65725 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.3154, "high": 0.317, "low": 0.3019, "close": 0.3126, "volume": 1966966.1, "close_time": 1765123199999, "quote_volume": 606675.23665, "trades": 12899, "taker_buy_base": 1001379.4, "taker_buy_quote": 308923.69887 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.3126, "high": 0.322, "low": 0.3068, "close": 0.3165, "volume": 1124360.9, "close_time": 1765137599999, "quote_volume": 354792.00861, "trades": 6661, "taker_buy_base": 484641.6, "taker_buy_quote": 152840.01736 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.3168, "high": 0.3181, "low": 0.2993, "close": 0.3013, "volume": 854012.5, "close_time": 1765151999999, "quote_volume": 260351.48662, "trades": 4487, "taker_buy_base": 404203.7, "taker_buy_quote": 123251.24053 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.3015, "high": 0.3124, "low": 0.3005, "close": 0.3061, "volume": 1259293.5, "close_time": 1765166399999, "quote_volume": 386754.89079, "trades": 5232, "taker_buy_base": 686171.5, "taker_buy_quote": 210776.04001 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.3062, "high": 0.31, "low": 0.302, "close": 0.309, "volume": 946703.6, "close_time": 1765180799999, "quote_volume": 289425.93045, "trades": 5633, "taker_buy_base": 518664.6, "taker_buy_quote": 158534.58174 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.3091, "high": 0.3127, "low": 0.3079, "close": 0.3104, "volume": 910075.3, "close_time": 1765195199999, "quote_volume": 281958.64209, "trades": 4843, "taker_buy_base": 412175.4, "taker_buy_quote": 127766.18576 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.3104, "high": 0.3209, "low": 0.3052, "close": 0.3075, "volume": 2719523.9, "close_time": 1765209599999, "quote_volume": 850187.39439, "trades": 9316, "taker_buy_base": 1503930.3, "taker_buy_quote": 469816.99735 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.3074, "high": 0.3141, "low": 0.3027, "close": 0.3056, "volume": 916451.0, "close_time": 1765223999999, "quote_volume": 282296.47976, "trades": 4071, "taker_buy_base": 467867.3, "taker_buy_quote": 144177.71928 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.3057, "high": 0.3128, "low": 0.3056, "close": 0.3061, "volume": 851713.9, "close_time": 1765238399999, "quote_volume": 264070.52193, "trades": 2533, "taker_buy_base": 311815.3, "taker_buy_quote": 96602.32989 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.306, "high": 0.3154, "low": 0.303, "close": 0.3133, "volume": 1482608.8, "close_time": 1765252799999, "quote_volume": 459111.91579, "trades": 6564, "taker_buy_base": 806260.3, "taker_buy_quote": 249522.48874 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.3134, "high": 0.3134, "low": 0.3026, "close": 0.3059, "volume": 1361941.2, "close_time": 1765267199999, "quote_volume": 417125.4356, "trades": 5824, "taker_buy_base": 673947.1, "taker_buy_quote": 206473.01824 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.306, "high": 0.3062, "low": 0.2993, "close": 0.3016, "volume": 1000555.1, "close_time": 1765281599999, "quote_volume": 302503.32126, "trades": 4318, "taker_buy_base": 473506.7, "taker_buy_quote": 143144.47865 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.3015, "high": 0.3171, "low": 0.3005, "close": 0.316, "volume": 1960439.6, "close_time": 1765295999999, "quote_volume": 607801.28582, "trades": 6623, "taker_buy_base": 1194661.2, "taker_buy_quote": 371388.03751 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.3159, "high": 0.3231, "low": 0.3149, "close": 0.3163, "volume": 2762508.4, "close_time": 1765310399999, "quote_volume": 882183.08668, "trades": 7762, "taker_buy_base": 1367272.5, "taker_buy_quote": 436855.83803 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.3164, "high": 0.3171, "low": 0.3056, "close": 0.3098, "volume": 783253.7, "close_time": 1765324799999, "quote_volume": 243499.80516, "trades": 2759, "taker_buy_base": 361981.2, "taker_buy_quote": 112515.12044 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.3099, "high": 0.313, "low": 0.3045, "close": 0.3068, "volume": 1316382.6, "close_time": 1765339199999, "quote_volume": 406825.16362, "trades": 3461, "taker_buy_base": 685514.8, "taker_buy_quote": 211632.12974 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.3066, "high": 0.3129, "low": 0.306, "close": 0.3113, "volume": 659058.0, "close_time": 1765353599999, "quote_volume": 204459.07804, "trades": 3807, "taker_buy_base": 337087.9, "taker_buy_quote": 104592.37254 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.3113, "high": 0.3113, "low": 0.3016, "close": 0.3028, "volume": 1340024.6, "close_time": 1765367999999, "quote_volume": 409569.86233, "trades": 4469, "taker_buy_base": 626436.1, "taker_buy_quote": 191157.81642 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.3027, "high": 0.3283, "low": 0.3019, "close": 0.3214, "volume": 7375713.0, "close_time": 1765382399999, "quote_volume": 2347446.73346, "trades": 18396, "taker_buy_base": 3625407.1, "taker_buy_quote": 1152570.01953 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.3215, "high": 0.3333, "low": 0.3162, "close": 0.3207, "volume": 3462269.6, "close_time": 1765396799999, "quote_volume": 1118939.68918, "trades": 13359, "taker_buy_base": 1691382.3, "taker_buy_quote": 547385.83721 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.321, "high": 0.3258, "low": 0.3095, "close": 0.3113, "volume": 2720758.4, "close_time": 1765411199999, "quote_volume": 861292.47826, "trades": 7134, "taker_buy_base": 1261031.2, "taker_buy_quote": 399112.21157 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.3112, "high": 0.3123, "low": 0.2957, "close": 0.2977, "volume": 1543195.0, "close_time": 1765425599999, "quote_volume": 470422.11129, "trades": 5355, "taker_buy_base": 580890.4, "taker_buy_quote": 176882.11263 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.2976, "high": 0.3013, "low": 0.293, "close": 0.2937, "volume": 2255813.6, "close_time": 1765439999999, "quote_volume": 670449.30197, "trades": 6582, "taker_buy_base": 1112195.0, "taker_buy_quote": 330172.14844 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.2935, "high": 0.2965, "low": 0.2906, "close": 0.2917, "volume": 1077638.2, "close_time": 1765454399999, "quote_volume": 315552.73181, "trades": 4013, "taker_buy_base": 483779.8, "taker_buy_quote": 141550.48917 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.2917, "high": 0.2945, "low": 0.2884, "close": 0.2935, "volume": 1595389.7, "close_time": 1765468799999, "quote_volume": 466836.38239, "trades": 5059, "taker_buy_base": 689368.7, "taker_buy_quote": 201707.19551 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.2934, "high": 0.3031, "low": 0.291, "close": 0.296, "volume": 747266.8, "close_time": 1765483199999, "quote_volume": 222265.8913, "trades": 3634, "taker_buy_base": 318360.8, "taker_buy_quote": 94642.61568 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.2961, "high": 0.3049, "low": 0.2961, "close": 0.2973, "volume": 1556507.9, "close_time": 1765497599999, "quote_volume": 465885.88824, "trades": 3849, "taker_buy_base": 632178.1, "taker_buy_quote": 189670.4847 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.297, "high": 0.2984, "low": 0.2911, "close": 0.2927, "volume": 670293.1, "close_time": 1765511999999, "quote_volume": 196800.80897, "trades": 2190, "taker_buy_base": 360354.7, "taker_buy_quote": 105786.9164 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.2928, "high": 0.2984, "low": 0.2914, "close": 0.2958, "volume": 562677.5, "close_time": 1765526399999, "quote_volume": 165778.26657, "trades": 3552, "taker_buy_base": 272575.6, "taker_buy_quote": 80276.56316 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.2957, "high": 0.3058, "low": 0.295, "close": 0.2995, "volume": 2504032.4, "close_time": 1765540799999, "quote_volume": 750686.11824, "trades": 6842, "taker_buy_base": 1350667.1, "taker_buy_quote": 404490.13361 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.2994, "high": 0.3018, "low": 0.2875, "close": 0.2894, "volume": 1907778.0, "close_time": 1765555199999, "quote_volume": 565357.9399, "trades": 6350, "taker_buy_base": 943609.5, "taker_buy_quote": 279810.64423 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.2892, "high": 0.2923, "low": 0.2859, "close": 0.2887, "volume": 1242010.6, "close_time": 1765569599999, "quote_volume": 358317.29072, "trades": 4621, "taker_buy_base": 771538.0, "taker_buy_quote": 222523.13638 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.2884, "high": 0.2943, "low": 0.2882, "close": 0.2895, "volume": 1276228.7, "close_time": 1765583999999, "quote_volume": 371806.88458, "trades": 3085, "taker_buy_base": 498466.9, "taker_buy_quote": 145488.76214 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.2896, "high": 0.2911, "low": 0.283, "close": 0.2846, "volume": 809550.0, "close_time": 1765598399999, "quote_volume": 231565.00856, "trades": 3061, "taker_buy_base": 411647.0, "taker_buy_quote": 117720.0845 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.2846, "high": 0.288, "low": 0.2805, "close": 0.2872, "volume": 726327.7, "close_time": 1765612799999, "quote_volume": 206309.95758, "trades": 2295, "taker_buy_base": 343078.1, "taker_buy_quote": 97596.91046 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.2872, "high": 0.2893, "low": 0.285, "close": 0.2891, "volume": 455975.3, "close_time": 1765627199999, "quote_volume": 130704.6699, "trades": 1996, "taker_buy_base": 247826.8, "taker_buy_quote": 71031.60762 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.2891, "high": 0.2939, "low": 0.289, "close": 0.2922, "volume": 875154.3, "close_time": 1765641599999, "quote_volume": 254941.8093, "trades": 3597, "taker_buy_base": 402874.3, "taker_buy_quote": 117367.68648 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.2922, "high": 0.2943, "low": 0.2901, "close": 0.2902, "volume": 444578.8, "close_time": 1765655999999, "quote_volume": 129841.92094, "trades": 1901, "taker_buy_base": 166261.2, "taker_buy_quote": 48574.36945 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.2903, "high": 0.2919, "low": 0.2894, "close": 0.2917, "volume": 202408.4, "close_time": 1765670399999, "quote_volume": 58857.04004, "trades": 849, "taker_buy_base": 88827.8, "taker_buy_quote": 25827.81946 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.2914, "high": 0.2928, "low": 0.2895, "close": 0.2903, "volume": 342168.4, "close_time": 1765684799999, "quote_volume": 99518.50791, "trades": 1413, "taker_buy_base": 165930.8, "taker_buy_quote": 48244.4578 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.2904, "high": 0.2906, "low": 0.2816, "close": 0.2863, "volume": 1187803.4, "close_time": 1765699199999, "quote_volume": 338392.20759, "trades": 3771, "taker_buy_base": 628897.8, "taker_buy_quote": 178926.29432 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.2864, "high": 0.2895, "low": 0.2825, "close": 0.2859, "volume": 1059137.2, "close_time": 1765713599999, "quote_volume": 303355.9044, "trades": 4572, "taker_buy_base": 505596.7, "taker_buy_quote": 144855.08578 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.2855, "high": 0.2872, "low": 0.2803, "close": 0.2805, "volume": 574033.8, "close_time": 1765727999999, "quote_volume": 162715.70937, "trades": 2218, "taker_buy_base": 281044.8, "taker_buy_quote": 79626.94072 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.2805, "high": 0.2821, "low": 0.2717, "close": 0.2728, "volume": 867095.1, "close_time": 1765742399999, "quote_volume": 239244.9802, "trades": 2520, "taker_buy_base": 415907.8, "taker_buy_quote": 114685.93593 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.273, "high": 0.2753, "low": 0.2679, "close": 0.2712, "volume": 1250743.7, "close_time": 1765756799999, "quote_volume": 340578.31074, "trades": 3311, "taker_buy_base": 569869.3, "taker_buy_quote": 155138.90899 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.2712, "high": 0.2762, "low": 0.2667, "close": 0.2737, "volume": 1147782.4, "close_time": 1765771199999, "quote_volume": 311596.3207, "trades": 4272, "taker_buy_base": 549471.9, "taker_buy_quote": 149145.13043 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.2738, "high": 0.2762, "low": 0.272, "close": 0.2756, "volume": 691206.2, "close_time": 1765785599999, "quote_volume": 189272.43565, "trades": 2636, "taker_buy_base": 375117.1, "taker_buy_quote": 102620.16162 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.2756, "high": 0.2757, "low": 0.269, "close": 0.2699, "volume": 727194.1, "close_time": 1765799999999, "quote_volume": 198103.96296, "trades": 2666, "taker_buy_base": 347699.4, "taker_buy_quote": 94718.62435 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.2698, "high": 0.2775, "low": 0.2577, "close": 0.2587, "volume": 3133208.5, "close_time": 1765814399999, "quote_volume": 837354.26905, "trades": 11086, "taker_buy_base": 1391711.0, "taker_buy_quote": 373063.97756 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.2587, "high": 0.2616, "low": 0.2463, "close": 0.2473, "volume": 2027872.9, "close_time": 1765828799999, "quote_volume": 512959.0129, "trades": 7002, "taker_buy_base": 1065614.0, "taker_buy_quote": 269432.63217 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.2472, "high": 0.2509, "low": 0.2447, "close": 0.249, "volume": 829817.8, "close_time": 1765843199999, "quote_volume": 205136.84584, "trades": 2861, "taker_buy_base": 438214.4, "taker_buy_quote": 108282.9467 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.249, "high": 0.2613, "low": 0.2433, "close": 0.2613, "volume": 2054315.5, "close_time": 1765857599999, "quote_volume": 518796.17004, "trades": 7596, "taker_buy_base": 1074257.7, "taker_buy_quote": 271566.04121 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.2614, "high": 0.2687, "low": 0.253, "close": 0.2531, "volume": 2764100.3, "close_time": 1765871999999, "quote_volume": 722333.73947, "trades": 11340, "taker_buy_base": 1324894.5, "taker_buy_quote": 345795.74349 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.2531, "high": 0.255, "low": 0.2496, "close": 0.2537, "volume": 1171332.3, "close_time": 1765886399999, "quote_volume": 295227.02554, "trades": 4910, "taker_buy_base": 654156.3, "taker_buy_quote": 164840.40662 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.2537, "high": 0.2566, "low": 0.2497, "close": 0.2556, "volume": 1598069.0, "close_time": 1765900799999, "quote_volume": 404026.02636, "trades": 7792, "taker_buy_base": 799390.7, "taker_buy_quote": 202148.39081 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.2557, "high": 0.2609, "low": 0.2504, "close": 0.2581, "volume": 2337893.6, "close_time": 1765915199999, "quote_volume": 599203.56428, "trades": 8034, "taker_buy_base": 1339012.3, "taker_buy_quote": 343275.06593 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.2582, "high": 0.2664, "low": 0.256, "close": 0.2614, "volume": 3050761.7, "close_time": 1765929599999, "quote_volume": 799518.85807, "trades": 8971, "taker_buy_base": 1485265.8, "taker_buy_quote": 389178.43026 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.2613, "high": 0.2613, "low": 0.2548, "close": 0.2553, "volume": 845129.2, "close_time": 1765943999999, "quote_volume": 218143.95651, "trades": 3196, "taker_buy_base": 437258.2, "taker_buy_quote": 112823.78918 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.2552, "high": 0.2577, "low": 0.2528, "close": 0.2544, "volume": 964548.1, "close_time": 1765958399999, "quote_volume": 246159.11098, "trades": 2712, "taker_buy_base": 385223.3, "taker_buy_quote": 98323.36014 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.2543, "high": 0.2543, "low": 0.2502, "close": 0.2537, "volume": 780817.6, "close_time": 1765972799999, "quote_volume": 196985.29398, "trades": 2008, "taker_buy_base": 425999.8, "taker_buy_quote": 107449.57186 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.2536, "high": 0.26, "low": 0.2479, "close": 0.251, "volume": 1797298.1, "close_time": 1765987199999, "quote_volume": 456388.73379, "trades": 4514, "taker_buy_base": 971871.3, "taker_buy_quote": 246757.93442 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.2508, "high": 0.2524, "low": 0.238, "close": 0.2419, "volume": 2465352.4, "close_time": 1766001599999, "quote_volume": 599913.42482, "trades": 5168, "taker_buy_base": 1085780.3, "taker_buy_quote": 264359.15913 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.2419, "high": 0.2434, "low": 0.2362, "close": 0.2375, "volume": 713754.6, "close_time": 1766015999999, "quote_volume": 171227.21652, "trades": 2357, "taker_buy_base": 361866.3, "taker_buy_quote": 86872.74106 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.2376, "high": 0.2388, "low": 0.2318, "close": 0.2329, "volume": 664324.1, "close_time": 1766030399999, "quote_volume": 156223.84741, "trades": 1876, "taker_buy_base": 318689.0, "taker_buy_quote": 74980.98154 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.2329, "high": 0.2347, "low": 0.2303, "close": 0.2337, "volume": 1220201.9, "close_time": 1766044799999, "quote_volume": 283508.11022, "trades": 3348, "taker_buy_base": 761506.3, "taker_buy_quote": 176900.04096 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.2336, "high": 0.2366, "low": 0.2321, "close": 0.2343, "volume": 681033.0, "close_time": 1766059199999, "quote_volume": 159478.40273, "trades": 2374, "taker_buy_base": 313626.6, "taker_buy_quote": 73460.69548 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.2344, "high": 0.2435, "low": 0.2336, "close": 0.2419, "volume": 1491724.7, "close_time": 1766073599999, "quote_volume": 355633.95201, "trades": 6140, "taker_buy_base": 755490.2, "taker_buy_quote": 180141.83276 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.2419, "high": 0.2438, "low": 0.2234, "close": 0.225, "volume": 2400123.3, "close_time": 1766087999999, "quote_volume": 556417.37114, "trades": 8647, "taker_buy_base": 1276079.4, "taker_buy_quote": 295678.20722 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.2248, "high": 0.2338, "low": 0.2246, "close": 0.2294, "volume": 879268.1, "close_time": 1766102399999, "quote_volume": 202097.79455, "trades": 3410, "taker_buy_base": 428373.5, "taker_buy_quote": 98307.05159 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.2294, "high": 0.2423, "low": 0.2294, "close": 0.238, "volume": 3079063.4, "close_time": 1766116799999, "quote_volume": 722790.2282, "trades": 8208, "taker_buy_base": 1581898.5, "taker_buy_quote": 370813.97262 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.2381, "high": 0.251, "low": 0.2359, "close": 0.247, "volume": 1950038.8, "close_time": 1766131199999, "quote_volume": 474584.43752, "trades": 5700, "taker_buy_base": 1032394.0, "taker_buy_quote": 250968.74688 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.2469, "high": 0.2647, "low": 0.2469, "close": 0.2519, "volume": 9212047.6, "close_time": 1766145599999, "quote_volume": 2374852.12105, "trades": 31668, "taker_buy_base": 4572994.0, "taker_buy_quote": 1178543.48552 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.2518, "high": 0.2554, "low": 0.2462, "close": 0.2521, "volume": 3586956.4, "close_time": 1766159999999, "quote_volume": 900378.44308, "trades": 11395, "taker_buy_base": 1735254.1, "taker_buy_quote": 435877.86996 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.2521, "high": 0.2694, "low": 0.2474, "close": 0.2628, "volume": 3833807.7, "close_time": 1766174399999, "quote_volume": 991578.76534, "trades": 11943, "taker_buy_base": 2209729.9, "taker_buy_quote": 572117.64064 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.2627, "high": 0.2637, "low": 0.2545, "close": 0.2617, "volume": 2732642.3, "close_time": 1766188799999, "quote_volume": 709170.03268, "trades": 7790, "taker_buy_base": 1356055.0, "taker_buy_quote": 352027.34424 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.2618, "high": 0.262, "low": 0.2528, "close": 0.255, "volume": 1255837.9, "close_time": 1766203199999, "quote_volume": 322520.72485, "trades": 3382, "taker_buy_base": 634271.7, "taker_buy_quote": 163160.86681 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.2551, "high": 0.2616, "low": 0.253, "close": 0.256, "volume": 1189704.6, "close_time": 1766217599999, "quote_volume": 306010.58971, "trades": 3251, "taker_buy_base": 570743.7, "taker_buy_quote": 146854.78833 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.256, "high": 0.2659, "low": 0.256, "close": 0.2645, "volume": 1280040.8, "close_time": 1766231999999, "quote_volume": 333399.10867, "trades": 4337, "taker_buy_base": 697071.2, "taker_buy_quote": 181774.5307 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.2645, "high": 0.2678, "low": 0.2592, "close": 0.2616, "volume": 1472633.2, "close_time": 1766246399999, "quote_volume": 387957.04876, "trades": 5529, "taker_buy_base": 633471.6, "taker_buy_quote": 166596.80436 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.2615, "high": 0.263, "low": 0.2575, "close": 0.2583, "volume": 858406.5, "close_time": 1766260799999, "quote_volume": 223378.31601, "trades": 3036, "taker_buy_base": 389653.3, "taker_buy_quote": 101525.8777 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.2582, "high": 0.2609, "low": 0.2569, "close": 0.2584, "volume": 544452.6, "close_time": 1766275199999, "quote_volume": 140854.49646, "trades": 1893, "taker_buy_base": 304614.9, "taker_buy_quote": 78793.02635 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.2585, "high": 0.2585, "low": 0.2492, "close": 0.2512, "volume": 1142809.5, "close_time": 1766289599999, "quote_volume": 289631.38745, "trades": 3925, "taker_buy_base": 584857.6, "taker_buy_quote": 147960.7047 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.2513, "high": 0.2521, "low": 0.2484, "close": 0.2494, "volume": 874247.4, "close_time": 1766303999999, "quote_volume": 218094.48589, "trades": 2303, "taker_buy_base": 369272.1, "taker_buy_quote": 92135.13498 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.2493, "high": 0.2507, "low": 0.2462, "close": 0.2464, "volume": 1109178.5, "close_time": 1766318399999, "quote_volume": 275764.0417, "trades": 3640, "taker_buy_base": 402408.8, "taker_buy_quote": 100105.54978 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.2463, "high": 0.2491, "low": 0.239, "close": 0.2419, "volume": 1621757.2, "close_time": 1766332799999, "quote_volume": 394573.6132, "trades": 5968, "taker_buy_base": 837104.6, "taker_buy_quote": 204072.13402 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.2419, "high": 0.2453, "low": 0.2403, "close": 0.2447, "volume": 790624.3, "close_time": 1766347199999, "quote_volume": 191445.51052, "trades": 3102, "taker_buy_base": 480708.9, "taker_buy_quote": 116362.19169 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.2447, "high": 0.2489, "low": 0.2423, "close": 0.2467, "volume": 1171250.2, "close_time": 1766361599999, "quote_volume": 287837.16484, "trades": 4314, "taker_buy_base": 642512.6, "taker_buy_quote": 157814.2988 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.2467, "high": 0.2733, "low": 0.2466, "close": 0.2635, "volume": 5444861.2, "close_time": 1766375999999, "quote_volume": 1411485.195, "trades": 20341, "taker_buy_base": 2725543.8, "taker_buy_quote": 705068.61264 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.2634, "high": 0.2942, "low": 0.2632, "close": 0.2835, "volume": 13933036.8, "close_time": 1766390399999, "quote_volume": 3906251.12952, "trades": 52052, "taker_buy_base": 6916056.4, "taker_buy_quote": 1940415.16928 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.2834, "high": 0.2834, "low": 0.2672, "close": 0.2753, "volume": 5057921.2, "close_time": 1766404799999, "quote_volume": 1381870.8016, "trades": 22059, "taker_buy_base": 2276345.6, "taker_buy_quote": 622242.55696 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.2753, "high": 0.2754, "low": 0.2612, "close": 0.2636, "volume": 3640121.3, "close_time": 1766419199999, "quote_volume": 976137.12677, "trades": 15557, "taker_buy_base": 1779397.6, "taker_buy_quote": 477526.7074 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.2634, "high": 0.269, "low": 0.2623, "close": 0.2648, "volume": 2418711.8, "close_time": 1766433599999, "quote_volume": 641089.1681, "trades": 8690, "taker_buy_base": 1173591.8, "taker_buy_quote": 311104.79891 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.2646, "high": 0.2658, "low": 0.2599, "close": 0.2648, "volume": 1292867.8, "close_time": 1766447999999, "quote_volume": 339611.09058, "trades": 4420, "taker_buy_base": 704599.3, "taker_buy_quote": 185215.66893 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.2647, "high": 0.289, "low": 0.2589, "close": 0.2825, "volume": 7775492.0, "close_time": 1766462399999, "quote_volume": 2144094.47285, "trades": 24433, "taker_buy_base": 3776259.6, "taker_buy_quote": 1040898.8066 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.2825, "high": 0.3112, "low": 0.2716, "close": 0.309, "volume": 6472176.8, "close_time": 1766476799999, "quote_volume": 1859763.13249, "trades": 29307, "taker_buy_base": 3348971.3, "taker_buy_quote": 966029.56134 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.3091, "high": 0.3194, "low": 0.2939, "close": 0.2984, "volume": 17654015.5, "close_time": 1766491199999, "quote_volume": 5404341.49202, "trades": 64840, "taker_buy_base": 8185598.9, "taker_buy_quote": 2507146.78346 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.2983, "high": 0.3111, "low": 0.2818, "close": 0.2934, "volume": 11897140.7, "close_time": 1766505599999, "quote_volume": 3492217.55525, "trades": 46028, "taker_buy_base": 6227765.2, "taker_buy_quote": 1826195.01809 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.2934, "high": 0.3112, "low": 0.2897, "close": 0.3073, "volume": 8072972.4, "close_time": 1766519999999, "quote_volume": 2440132.26484, "trades": 31270, "taker_buy_base": 3808188.1, "taker_buy_quote": 1150832.542 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.3071, "high": 0.3227, "low": 0.3011, "close": 0.3214, "volume": 7740800.5, "close_time": 1766534399999, "quote_volume": 2417418.63563, "trades": 25189, "taker_buy_base": 4080808.4, "taker_buy_quote": 1275257.62444 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.3214, "high": 0.367, "low": 0.3191, "close": 0.342, "volume": 25565050.3, "close_time": 1766548799999, "quote_volume": 8782831.94236, "trades": 72194, "taker_buy_base": 12706794.5, "taker_buy_quote": 4365031.01406 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.3418, "high": 0.3942, "low": 0.3339, "close": 0.3769, "volume": 27014604.5, "close_time": 1766563199999, "quote_volume": 10021393.44214, "trades": 89362, "taker_buy_base": 13566681.9, "taker_buy_quote": 5036823.94873 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.3768, "high": 0.3816, "low": 0.3592, "close": 0.3703, "volume": 13603540.2, "close_time": 1766577599999, "quote_volume": 5043835.95995, "trades": 64415, "taker_buy_base": 6733767.4, "taker_buy_quote": 2495336.66097 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.3703, "high": 0.3703, "low": 0.3416, "close": 0.353, "volume": 14683042.4, "close_time": 1766591999999, "quote_volume": 5197586.75629, "trades": 62433, "taker_buy_base": 7159655.0, "taker_buy_quote": 2533228.71979 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.3528, "high": 0.3679, "low": 0.3447, "close": 0.3593, "volume": 8107928.8, "close_time": 1766606399999, "quote_volume": 2887420.10829, "trades": 31488, "taker_buy_base": 3884470.4, "taker_buy_quote": 1383559.59188 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.3592, "high": 0.3764, "low": 0.3502, "close": 0.3721, "volume": 5385779.2, "close_time": 1766620799999, "quote_volume": 1931827.11399, "trades": 18306, "taker_buy_base": 2848314.4, "taker_buy_quote": 1021613.54047 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.3719, "high": 0.4148, "low": 0.3667, "close": 0.3956, "volume": 13485166.6, "close_time": 1766635199999, "quote_volume": 5295751.10402, "trades": 50235, "taker_buy_base": 6871163.5, "taker_buy_quote": 2697446.61108 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.3952, "high": 0.4037, "low": 0.3787, "close": 0.3879, "volume": 7336492.9, "close_time": 1766649599999, "quote_volume": 2869352.33652, "trades": 41765, "taker_buy_base": 3555964.2, "taker_buy_quote": 1391712.80561 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.3875, "high": 0.3923, "low": 0.358, "close": 0.3609, "volume": 7376286.0, "close_time": 1766663999999, "quote_volume": 2808846.0893, "trades": 43244, "taker_buy_base": 3555924.4, "taker_buy_quote": 1356198.12791 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.3608, "high": 0.3743, "low": 0.3477, "close": 0.3657, "volume": 9303636.0, "close_time": 1766678399999, "quote_volume": 3347804.43093, "trades": 45327, "taker_buy_base": 4638071.3, "taker_buy_quote": 1671425.85072 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.3655, "high": 0.3655, "low": 0.349, "close": 0.3504, "volume": 2523980.9, "close_time": 1766692799999, "quote_volume": 900331.92088, "trades": 13231, "taker_buy_base": 1180979.3, "taker_buy_quote": 421265.0359 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.3503, "high": 0.36, "low": 0.3379, "close": 0.3405, "volume": 4054059.7, "close_time": 1766707199999, "quote_volume": 1409034.01585, "trades": 11041, "taker_buy_base": 1888302.9, "taker_buy_quote": 657589.79944 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.3405, "high": 0.3437, "low": 0.3232, "close": 0.33, "volume": 5494542.7, "close_time": 1766721599999, "quote_volume": 1820367.7391, "trades": 18947, "taker_buy_base": 2699418.1, "taker_buy_quote": 893890.70197 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.3299, "high": 0.3506, "low": 0.322, "close": 0.339, "volume": 7492167.8, "close_time": 1766735999999, "quote_volume": 2515468.32652, "trades": 29677, "taker_buy_base": 4051905.1, "taker_buy_quote": 1359996.21815 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.339, "high": 0.3548, "low": 0.3317, "close": 0.3478, "volume": 6901132.4, "close_time": 1766750399999, "quote_volume": 2358368.2048, "trades": 35451, "taker_buy_base": 3238510.4, "taker_buy_quote": 1105033.52827 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.3477, "high": 0.3764, "low": 0.3395, "close": 0.3734, "volume": 10182059.2, "close_time": 1766764799999, "quote_volume": 3626402.25922, "trades": 42524, "taker_buy_base": 5126822.9, "taker_buy_quote": 1830570.97813 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.3733, "high": 0.3777, "low": 0.3561, "close": 0.3598, "volume": 6286256.0, "close_time": 1766779199999, "quote_volume": 2309945.26304, "trades": 25583, "taker_buy_base": 2826433.7, "taker_buy_quote": 1038657.1949 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.3599, "high": 0.4071, "low": 0.3569, "close": 0.3914, "volume": 5454987.3, "close_time": 1766793599999, "quote_volume": 2105859.93359, "trades": 19919, "taker_buy_base": 2770749.4, "taker_buy_quote": 1070343.38914 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.3913, "high": 0.4178, "low": 0.3765, "close": 0.392, "volume": 11210868.2, "close_time": 1766807999999, "quote_volume": 4420222.17556, "trades": 39523, "taker_buy_base": 5379539.0, "taker_buy_quote": 2126892.20614 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.392, "high": 0.423, "low": 0.3864, "close": 0.4132, "volume": 9789529.8, "close_time": 1766822399999, "quote_volume": 3979959.3232, "trades": 41346, "taker_buy_base": 5048000.6, "taker_buy_quote": 2052000.45564 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.4131, "high": 0.4227, "low": 0.3889, "close": 0.3903, "volume": 8417730.1, "close_time": 1766836799999, "quote_volume": 3416469.35553, "trades": 38235, "taker_buy_base": 4019655.1, "taker_buy_quote": 1634213.30306 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.3901, "high": 0.403, "low": 0.3779, "close": 0.4028, "volume": 6647355.6, "close_time": 1766851199999, "quote_volume": 2587276.54507, "trades": 30655, "taker_buy_base": 3302418.7, "taker_buy_quote": 1285207.2379 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.4025, "high": 0.4089, "low": 0.3904, "close": 0.3983, "volume": 3792760.1, "close_time": 1766865599999, "quote_volume": 1515872.73659, "trades": 21200, "taker_buy_base": 1826238.0, "taker_buy_quote": 730086.63836 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.3981, "high": 0.4073, "low": 0.3923, "close": 0.3961, "volume": 2615267.4, "close_time": 1766879999999, "quote_volume": 1046884.42007, "trades": 11523, "taker_buy_base": 1225869.1, "taker_buy_quote": 490581.65886 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.396, "high": 0.41, "low": 0.3865, "close": 0.4013, "volume": 3683198.3, "close_time": 1766894399999, "quote_volume": 1471506.88776, "trades": 18634, "taker_buy_base": 1868925.8, "taker_buy_quote": 747162.92824 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.4013, "high": 0.4042, "low": 0.3914, "close": 0.401, "volume": 2598572.9, "close_time": 1766908799999, "quote_volume": 1033191.08854, "trades": 20996, "taker_buy_base": 1245690.1, "taker_buy_quote": 495344.43892 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.4007, "high": 0.4013, "low": 0.381, "close": 0.3833, "volume": 2669806.0, "close_time": 1766923199999, "quote_volume": 1043794.06118, "trades": 22858, "taker_buy_base": 1243846.8, "taker_buy_quote": 486889.80494 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.3833, "high": 0.39, "low": 0.3723, "close": 0.3751, "volume": 3366170.7, "close_time": 1766937599999, "quote_volume": 1281516.72718, "trades": 25368, "taker_buy_base": 1724354.8, "taker_buy_quote": 656911.22756 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.3751, "high": 0.3813, "low": 0.3622, "close": 0.3659, "volume": 2590602.9, "close_time": 1766951999999, "quote_volume": 963236.30798, "trades": 14006, "taker_buy_base": 1216461.1, "taker_buy_quote": 451677.30986 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.3658, "high": 0.3802, "low": 0.355, "close": 0.3756, "volume": 2997594.6, "close_time": 1766966399999, "quote_volume": 1100823.87331, "trades": 11344, "taker_buy_base": 1660175.7, "taker_buy_quote": 609067.91135 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.3754, "high": 0.3844, "low": 0.3644, "close": 0.3765, "volume": 3717138.6, "close_time": 1766980799999, "quote_volume": 1389550.26684, "trades": 14213, "taker_buy_base": 1795324.0, "taker_buy_quote": 670895.31043 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.3764, "high": 0.3948, "low": 0.3746, "close": 0.3837, "volume": 3299196.9, "close_time": 1766995199999, "quote_volume": 1268082.45187, "trades": 22003, "taker_buy_base": 1590162.9, "taker_buy_quote": 611389.86901 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.3836, "high": 0.3914, "low": 0.3683, "close": 0.3866, "volume": 3849225.3, "close_time": 1767009599999, "quote_volume": 1462699.3917, "trades": 24997, "taker_buy_base": 2067820.6, "taker_buy_quote": 785555.32194 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.3865, "high": 0.3945, "low": 0.3673, "close": 0.3685, "volume": 5407682.8, "close_time": 1767023999999, "quote_volume": 2066853.1611, "trades": 28730, "taker_buy_base": 2583175.0, "taker_buy_quote": 985884.52484 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.3685, "high": 0.4053, "low": 0.3651, "close": 0.4034, "volume": 4619817.0, "close_time": 1767038399999, "quote_volume": 1781217.58962, "trades": 21676, "taker_buy_base": 2467073.2, "taker_buy_quote": 950617.30702 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.4032, "high": 0.4408, "low": 0.393, "close": 0.4224, "volume": 9597040.8, "close_time": 1767052799999, "quote_volume": 4009013.32324, "trades": 38763, "taker_buy_base": 5118368.6, "taker_buy_quote": 2138098.60572 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.4223, "high": 0.4283, "low": 0.4011, "close": 0.4092, "volume": 5605532.1, "close_time": 1767067199999, "quote_volume": 2306086.41708, "trades": 19945, "taker_buy_base": 2869354.1, "taker_buy_quote": 1179360.22891 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.4093, "high": 0.4148, "low": 0.3897, "close": 0.3963, "volume": 4045490.9, "close_time": 1767081599999, "quote_volume": 1615533.72908, "trades": 22733, "taker_buy_base": 1828761.8, "taker_buy_quote": 730717.28643 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.3963, "high": 0.4015, "low": 0.3851, "close": 0.3873, "volume": 5250929.6, "close_time": 1767095999999, "quote_volume": 2064135.54603, "trades": 23826, "taker_buy_base": 2625855.9, "taker_buy_quote": 1030741.91792 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.3871, "high": 0.3977, "low": 0.3862, "close": 0.3944, "volume": 2694408.6, "close_time": 1767110399999, "quote_volume": 1056288.99601, "trades": 19568, "taker_buy_base": 1289816.7, "taker_buy_quote": 505726.37533 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.3943, "high": 0.3984, "low": 0.3862, "close": 0.3897, "volume": 2244363.7, "close_time": 1767124799999, "quote_volume": 877259.91345, "trades": 11191, "taker_buy_base": 1177499.3, "taker_buy_quote": 460298.18845 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.3895, "high": 0.3899, "low": 0.3784, "close": 0.3854, "volume": 2478487.4, "close_time": 1767139199999, "quote_volume": 949719.02349, "trades": 9103, "taker_buy_base": 1199944.8, "taker_buy_quote": 459652.79595 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.3854, "high": 0.3854, "low": 0.3714, "close": 0.3776, "volume": 2201069.4, "close_time": 1767153599999, "quote_volume": 829571.8055, "trades": 9938, "taker_buy_base": 1095829.2, "taker_buy_quote": 413163.70865 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.3774, "high": 0.3779, "low": 0.3698, "close": 0.3741, "volume": 2280225.7, "close_time": 1767167999999, "quote_volume": 850589.16503, "trades": 17746, "taker_buy_base": 1154969.4, "taker_buy_quote": 430722.90017 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.3739, "high": 0.3739, "low": 0.3662, "close": 0.3672, "volume": 2284956.8, "close_time": 1767182399999, "quote_volume": 843584.6908, "trades": 17431, "taker_buy_base": 1029264.7, "taker_buy_quote": 379935.25613 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.3672, "high": 0.3674, "low": 0.3453, "close": 0.3468, "volume": 3419316.4, "close_time": 1767196799999, "quote_volume": 1217054.91597, "trades": 19068, "taker_buy_base": 1739658.4, "taker_buy_quote": 618764.10311 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.3468, "high": 0.3662, "low": 0.3419, "close": 0.361, "volume": 3989631.1, "close_time": 1767211199999, "quote_volume": 1405021.0722, "trades": 19709, "taker_buy_base": 2059161.8, "taker_buy_quote": 724797.99066 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.3608, "high": 0.3615, "low": 0.3465, "close": 0.3472, "volume": 2218882.7, "close_time": 1767225599999, "quote_volume": 787068.27759, "trades": 11169, "taker_buy_base": 1087768.3, "taker_buy_quote": 386367.95491 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.3474, "high": 0.3492, "low": 0.3322, "close": 0.3432, "volume": 4560626.4, "close_time": 1767239999999, "quote_volume": 1550819.38094, "trades": 21071, "taker_buy_base": 2270638.3, "taker_buy_quote": 771964.39695 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.3432, "high": 0.3448, "low": 0.3372, "close": 0.3407, "volume": 1916781.6, "close_time": 1767254399999, "quote_volume": 652856.10395, "trades": 9571, "taker_buy_base": 1057622.2, "taker_buy_quote": 360472.13848 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.3406, "high": 0.3593, "low": 0.3383, "close": 0.3545, "volume": 2583131.7, "close_time": 1767268799999, "quote_volume": 904673.35412, "trades": 15019, "taker_buy_base": 1428368.0, "taker_buy_quote": 500109.49551 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.3545, "high": 0.3632, "low": 0.3468, "close": 0.3562, "volume": 3892117.8, "close_time": 1767283199999, "quote_volume": 1378889.61668, "trades": 18998, "taker_buy_base": 1928962.8, "taker_buy_quote": 683660.28841 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.3561, "high": 0.3593, "low": 0.3508, "close": 0.3556, "volume": 2205823.8, "close_time": 1767297599999, "quote_volume": 783680.59271, "trades": 11109, "taker_buy_base": 1178878.1, "taker_buy_quote": 419206.68935 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.3555, "high": 0.3555, "low": 0.347, "close": 0.3481, "volume": 1386327.6, "close_time": 1767311999999, "quote_volume": 485341.48585, "trades": 6305, "taker_buy_base": 702329.3, "taker_buy_quote": 245712.86385 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.3482, "high": 0.374, "low": 0.3461, "close": 0.3632, "volume": 6765293.1, "close_time": 1767326399999, "quote_volume": 2441669.91334, "trades": 33202, "taker_buy_base": 3488625.2, "taker_buy_quote": 1259229.85416 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.3632, "high": 0.3679, "low": 0.3575, "close": 0.3652, "volume": 2558072.8, "close_time": 1767340799999, "quote_volume": 927479.37916, "trades": 14576, "taker_buy_base": 1282105.9, "taker_buy_quote": 465040.38953 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.3651, "high": 0.3651, "low": 0.35, "close": 0.3519, "volume": 1793166.6, "close_time": 1767355199999, "quote_volume": 638346.43489, "trades": 10701, "taker_buy_base": 848512.0, "taker_buy_quote": 301735.82659 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.352, "high": 0.357, "low": 0.3492, "close": 0.3545, "volume": 1937776.2, "close_time": 1767369599999, "quote_volume": 684262.35524, "trades": 11901, "taker_buy_base": 922871.5, "taker_buy_quote": 326014.66098 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.3545, "high": 0.3616, "low": 0.3522, "close": 0.3555, "volume": 2379209.7, "close_time": 1767383999999, "quote_volume": 850604.19376, "trades": 12296, "taker_buy_base": 1119174.6, "taker_buy_quote": 399953.91731 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.3554, "high": 0.3627, "low": 0.3527, "close": 0.3623, "volume": 1618063.4, "close_time": 1767398399999, "quote_volume": 579303.72725, "trades": 7407, "taker_buy_base": 826795.1, "taker_buy_quote": 295902.28056 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.3621, "high": 0.3725, "low": 0.3582, "close": 0.3641, "volume": 4980698.5, "close_time": 1767412799999, "quote_volume": 1818257.19471, "trades": 20976, "taker_buy_base": 2319248.7, "taker_buy_quote": 846418.67851 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.3639, "high": 0.3672, "low": 0.3461, "close": 0.3503, "volume": 2606740.7, "close_time": 1767427199999, "quote_volume": 931632.47118, "trades": 11242, "taker_buy_base": 1431421.8, "taker_buy_quote": 513442.93819 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.3503, "high": 0.3571, "low": 0.3498, "close": 0.3511, "volume": 1502783.3, "close_time": 1767441599999, "quote_volume": 530346.74732, "trades": 6896, "taker_buy_base": 681294.6, "taker_buy_quote": 240212.45442 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.3509, "high": 0.3577, "low": 0.3502, "close": 0.3553, "volume": 1660448.1, "close_time": 1767455999999, "quote_volume": 587748.03354, "trades": 7052, "taker_buy_base": 950594.8, "taker_buy_quote": 336467.51763 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.3553, "high": 0.3576, "low": 0.3453, "close": 0.35, "volume": 2641256.3, "close_time": 1767470399999, "quote_volume": 923985.87776, "trades": 8819, "taker_buy_base": 1239316.7, "taker_buy_quote": 433299.56703 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.3499, "high": 0.3561, "low": 0.3478, "close": 0.3558, "volume": 887227.4, "close_time": 1767484799999, "quote_volume": 312752.45404, "trades": 4210, "taker_buy_base": 401451.1, "taker_buy_quote": 141409.96425 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.3559, "high": 0.3583, "low": 0.349, "close": 0.3509, "volume": 1786847.9, "close_time": 1767499199999, "quote_volume": 629904.12486, "trades": 8618, "taker_buy_base": 817312.3, "taker_buy_quote": 288206.26625 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.3509, "high": 0.3525, "low": 0.3463, "close": 0.352, "volume": 1193079.1, "close_time": 1767513599999, "quote_volume": 417195.24209, "trades": 6282, "taker_buy_base": 652300.7, "taker_buy_quote": 228113.16901 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.3521, "high": 0.3527, "low": 0.3468, "close": 0.3485, "volume": 1051969.3, "close_time": 1767527999999, "quote_volume": 367263.04297, "trades": 6068, "taker_buy_base": 540422.8, "taker_buy_quote": 188709.34819 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.3486, "high": 0.3535, "low": 0.3473, "close": 0.3533, "volume": 2599544.1, "close_time": 1767542399999, "quote_volume": 910995.33969, "trades": 10479, "taker_buy_base": 1567322.5, "taker_buy_quote": 549524.58682 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.3531, "high": 0.3587, "low": 0.348, "close": 0.3496, "volume": 2238656.1, "close_time": 1767556799999, "quote_volume": 792024.68776, "trades": 8320, "taker_buy_base": 988839.0, "taker_buy_quote": 349670.8374 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.3495, "high": 0.3547, "low": 0.3485, "close": 0.3533, "volume": 732349.3, "close_time": 1767571199999, "quote_volume": 257291.15336, "trades": 3636, "taker_buy_base": 385390.8, "taker_buy_quote": 135437.37577 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.3531, "high": 0.3545, "low": 0.3476, "close": 0.3489, "volume": 1308982.0, "close_time": 1767585599999, "quote_volume": 459902.82652, "trades": 6814, "taker_buy_base": 622129.0, "taker_buy_quote": 218638.69534 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.3489, "high": 0.3496, "low": 0.341, "close": 0.3457, "volume": 1477562.4, "close_time": 1767599999999, "quote_volume": 510097.65357, "trades": 7476, "taker_buy_base": 728122.4, "taker_buy_quote": 251180.45877 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.3457, "high": 0.3466, "low": 0.3389, "close": 0.3449, "volume": 1590057.5, "close_time": 1767614399999, "quote_volume": 546171.40784, "trades": 7478, "taker_buy_base": 846043.4, "taker_buy_quote": 290608.58167 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.3449, "high": 0.348, "low": 0.3405, "close": 0.343, "volume": 2189953.3, "close_time": 1767628799999, "quote_volume": 752561.40956, "trades": 8108, "taker_buy_base": 1005374.5, "taker_buy_quote": 345700.63752 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.3429, "high": 0.3496, "low": 0.3378, "close": 0.3461, "volume": 1486788.7, "close_time": 1767643199999, "quote_volume": 510601.92162, "trades": 7633, "taker_buy_base": 739816.1, "taker_buy_quote": 254211.58734 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.3461, "high": 0.3514, "low": 0.3446, "close": 0.346, "volume": 784272.7, "close_time": 1767657599999, "quote_volume": 272706.62157, "trades": 3910, "taker_buy_base": 391216.8, "taker_buy_quote": 136149.9965 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.346, "high": 0.359, "low": 0.3427, "close": 0.3495, "volume": 2521879.8, "close_time": 1767671999999, "quote_volume": 889776.37445, "trades": 9721, "taker_buy_base": 1448633.4, "taker_buy_quote": 511167.21846 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.3494, "high": 0.3545, "low": 0.346, "close": 0.3491, "volume": 2039289.4, "close_time": 1767686399999, "quote_volume": 715177.676, "trades": 8903, "taker_buy_base": 953836.4, "taker_buy_quote": 334321.9239 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.3491, "high": 0.3519, "low": 0.3452, "close": 0.3473, "volume": 1695074.7, "close_time": 1767700799999, "quote_volume": 590659.76094, "trades": 8290, "taker_buy_base": 755675.7, "taker_buy_quote": 263360.02138 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.3473, "high": 0.3569, "low": 0.3462, "close": 0.3496, "volume": 3247466.1, "close_time": 1767715199999, "quote_volume": 1143742.90123, "trades": 13230, "taker_buy_base": 1830122.7, "taker_buy_quote": 644364.58584 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.3495, "high": 0.3502, "low": 0.3367, "close": 0.3435, "volume": 2277169.4, "close_time": 1767729599999, "quote_volume": 779184.9298, "trades": 10401, "taker_buy_base": 1052298.0, "taker_buy_quote": 359987.35975 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.3435, "high": 0.353, "low": 0.3433, "close": 0.3517, "volume": 1245248.4, "close_time": 1767743999999, "quote_volume": 436011.44429, "trades": 5798, "taker_buy_base": 751314.8, "taker_buy_quote": 262904.15942 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.3516, "high": 0.352, "low": 0.3378, "close": 0.3418, "volume": 1067021.8, "close_time": 1767758399999, "quote_volume": 365127.12523, "trades": 4745, "taker_buy_base": 416795.0, "taker_buy_quote": 142621.27231 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.3418, "high": 0.3429, "low": 0.3388, "close": 0.3417, "volume": 469435.6, "close_time": 1767772799999, "quote_volume": 159977.25914, "trades": 3027, "taker_buy_base": 238844.3, "taker_buy_quote": 81397.49914 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.3417, "high": 0.3423, "low": 0.3341, "close": 0.3416, "volume": 1160873.2, "close_time": 1767787199999, "quote_volume": 392968.68027, "trades": 4943, "taker_buy_base": 466185.5, "taker_buy_quote": 157792.4982 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.3413, "high": 0.3413, "low": 0.3264, "close": 0.3284, "volume": 1183036.5, "close_time": 1767801599999, "quote_volume": 392583.622, "trades": 5810, "taker_buy_base": 593610.0, "taker_buy_quote": 196964.38629 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.3282, "high": 0.3306, "low": 0.3263, "close": 0.3285, "volume": 523896.7, "close_time": 1767815999999, "quote_volume": 172033.34834, "trades": 3141, "taker_buy_base": 263395.2, "taker_buy_quote": 86511.69333 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.3285, "high": 0.33, "low": 0.3204, "close": 0.3246, "volume": 684735.3, "close_time": 1767830399999, "quote_volume": 222846.99625, "trades": 3213, "taker_buy_base": 348934.5, "taker_buy_quote": 113660.80262 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.3246, "high": 0.3259, "low": 0.311, "close": 0.3134, "volume": 1607066.8, "close_time": 1767844799999, "quote_volume": 511116.52349, "trades": 4984, "taker_buy_base": 922322.3, "taker_buy_quote": 292916.18047 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.3133, "high": 0.3164, "low": 0.3072, "close": 0.3124, "volume": 1092488.2, "close_time": 1767859199999, "quote_volume": 341666.43064, "trades": 4229, "taker_buy_base": 585482.3, "taker_buy_quote": 183277.37593 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.3124, "high": 0.3146, "low": 0.3064, "close": 0.3094, "volume": 1025169.8, "close_time": 1767873599999, "quote_volume": 318460.69366, "trades": 3733, "taker_buy_base": 525167.8, "taker_buy_quote": 163172.48459 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.3093, "high": 0.3137, "low": 0.3043, "close": 0.3137, "volume": 976476.2, "close_time": 1767887999999, "quote_volume": 300892.89325, "trades": 4105, "taker_buy_base": 573171.7, "taker_buy_quote": 176705.59873 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.3137, "high": 0.3164, "low": 0.3094, "close": 0.3107, "volume": 1031921.2, "close_time": 1767902399999, "quote_volume": 322917.82624, "trades": 3787, "taker_buy_base": 584616.2, "taker_buy_quote": 183108.41608 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.3106, "high": 0.3129, "low": 0.3076, "close": 0.3128, "volume": 572722.5, "close_time": 1767916799999, "quote_volume": 177522.93469, "trades": 2240, "taker_buy_base": 297680.2, "taker_buy_quote": 92265.23797 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.3128, "high": 0.3132, "low": 0.3028, "close": 0.3073, "volume": 960705.4, "close_time": 1767931199999, "quote_volume": 295084.67394, "trades": 3554, "taker_buy_base": 434476.8, "taker_buy_quote": 133387.70988 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.3073, "high": 0.3105, "low": 0.3058, "close": 0.3094, "volume": 468453.3, "close_time": 1767945599999, "quote_volume": 144454.59102, "trades": 1724, "taker_buy_base": 268215.5, "taker_buy_quote": 82743.64501 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.3093, "high": 0.3097, "low": 0.303, "close": 0.3071, "volume": 643396.9, "close_time": 1767959999999, "quote_volume": 196927.33236, "trades": 1924, "taker_buy_base": 269897.2, "taker_buy_quote": 82566.15947 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.3069, "high": 0.3126, "low": 0.302, "close": 0.3081, "volume": 964233.7, "close_time": 1767974399999, "quote_volume": 295112.93271, "trades": 3059, "taker_buy_base": 495025.0, "taker_buy_quote": 151693.87975 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.3082, "high": 0.3107, "low": 0.3028, "close": 0.3038, "volume": 655388.3, "close_time": 1767988799999, "quote_volume": 201060.6938, "trades": 1855, "taker_buy_base": 360122.2, "taker_buy_quote": 110356.87193 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.3038, "high": 0.3195, "low": 0.3033, "close": 0.3177, "volume": 2636431.7, "close_time": 1768003199999, "quote_volume": 825273.85627, "trades": 5150, "taker_buy_base": 1283610.3, "taker_buy_quote": 401058.27195 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.3172, "high": 0.342, "low": 0.314, "close": 0.3399, "volume": 7085839.1, "close_time": 1768017599999, "quote_volume": 2299185.23729, "trades": 19165, "taker_buy_base": 3845180.4, "taker_buy_quote": 1247299.99835 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.3398, "high": 0.3476, "low": 0.325, "close": 0.3266, "volume": 8531256.6, "close_time": 1768031999999, "quote_volume": 2878138.54217, "trades": 31944, "taker_buy_base": 4207648.4, "taker_buy_quote": 1419941.92263 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.3261, "high": 0.3353, "low": 0.3158, "close": 0.3281, "volume": 4583873.9, "close_time": 1768046399999, "quote_volume": 1487326.88193, "trades": 15614, "taker_buy_base": 2493925.0, "taker_buy_quote": 808818.05308 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.3281, "high": 0.3304, "low": 0.3212, "close": 0.3244, "volume": 1537696.1, "close_time": 1768060799999, "quote_volume": 501599.23507, "trades": 4289, "taker_buy_base": 707024.4, "taker_buy_quote": 230848.73945 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.3244, "high": 0.3364, "low": 0.3215, "close": 0.3314, "volume": 3455689.4, "close_time": 1768075199999, "quote_volume": 1132624.84297, "trades": 7260, "taker_buy_base": 1970529.3, "taker_buy_quote": 645166.7089 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.3313, "high": 0.3321, "low": 0.3235, "close": 0.329, "volume": 892218.4, "close_time": 1768089599999, "quote_volume": 292484.31869, "trades": 2354, "taker_buy_base": 356486.0, "taker_buy_quote": 116930.24622 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.3289, "high": 0.3326, "low": 0.3177, "close": 0.3235, "volume": 3221119.2, "close_time": 1768103999999, "quote_volume": 1040381.35125, "trades": 6851, "taker_buy_base": 1714450.5, "taker_buy_quote": 552970.19826 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.3236, "high": 0.3246, "low": 0.3193, "close": 0.322, "volume": 831284.6, "close_time": 1768118399999, "quote_volume": 267368.09809, "trades": 2135, "taker_buy_base": 332525.0, "taker_buy_quote": 107039.04242 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.322, "high": 0.3228, "low": 0.3175, "close": 0.3222, "volume": 749897.3, "close_time": 1768132799999, "quote_volume": 240501.05512, "trades": 1924, "taker_buy_base": 410781.3, "taker_buy_quote": 131806.38415 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.3222, "high": 0.3229, "low": 0.3174, "close": 0.3192, "volume": 988460.7, "close_time": 1768147199999, "quote_volume": 316316.36933, "trades": 2310, "taker_buy_base": 430142.7, "taker_buy_quote": 137690.3355 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.3191, "high": 0.3236, "low": 0.3177, "close": 0.3182, "volume": 644087.9, "close_time": 1768161599999, "quote_volume": 206014.44786, "trades": 1301, "taker_buy_base": 352962.4, "taker_buy_quote": 112937.04343 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.3182, "high": 0.3186, "low": 0.3082, "close": 0.3119, "volume": 767381.9, "close_time": 1768175999999, "quote_volume": 240691.20992, "trades": 1632, "taker_buy_base": 322855.6, "taker_buy_quote": 101232.26116 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.3119, "high": 0.3239, "low": 0.3112, "close": 0.3162, "volume": 3476018.1, "close_time": 1768190399999, "quote_volume": 1106434.38904, "trades": 10873, "taker_buy_base": 2022929.1, "taker_buy_quote": 643908.90583 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.3162, "high": 0.3171, "low": 0.3095, "close": 0.3095, "volume": 736296.2, "close_time": 1768204799999, "quote_volume": 230987.81457, "trades": 1984, "taker_buy_base": 257764.8, "taker_buy_quote": 80831.40583 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.3094, "high": 0.3119, "low": 0.3028, "close": 0.3042, "volume": 1649150.4, "close_time": 1768219199999, "quote_volume": 505134.55508, "trades": 3872, "taker_buy_base": 869135.9, "taker_buy_quote": 266283.59956 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.3041, "high": 0.3113, "low": 0.3013, "close": 0.3103, "volume": 1211153.4, "close_time": 1768233599999, "quote_volume": 370515.17243, "trades": 3010, "taker_buy_base": 640066.8, "taker_buy_quote": 195837.49675 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.3103, "high": 0.3119, "low": 0.3055, "close": 0.3076, "volume": 612317.6, "close_time": 1768247999999, "quote_volume": 188848.3518, "trades": 1495, "taker_buy_base": 291522.0, "taker_buy_quote": 89848.34992 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.3073, "high": 0.3202, "low": 0.3021, "close": 0.3182, "volume": 2441676.0, "close_time": 1768262399999, "quote_volume": 762582.27001, "trades": 5753, "taker_buy_base": 1141012.5, "taker_buy_quote": 355324.66765 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.3182, "high": 0.3288, "low": 0.3128, "close": 0.3167, "volume": 3065441.5, "close_time": 1768276799999, "quote_volume": 981910.54115, "trades": 13427, "taker_buy_base": 1609740.7, "taker_buy_quote": 515449.66019 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.3167, "high": 0.3185, "low": 0.3126, "close": 0.3134, "volume": 697796.2, "close_time": 1768291199999, "quote_volume": 219932.53781, "trades": 3049, "taker_buy_base": 299929.0, "taker_buy_quote": 94513.91256 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.3134, "high": 0.3211, "low": 0.3113, "close": 0.3194, "volume": 775668.5, "close_time": 1768305599999, "quote_volume": 244741.48287, "trades": 2962, "taker_buy_base": 365180.5, "taker_buy_quote": 115225.87852 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.3193, "high": 0.3209, "low": 0.3134, "close": 0.3204, "volume": 2769468.0, "close_time": 1768319999999, "quote_volume": 875361.12636, "trades": 5485, "taker_buy_base": 1401014.2, "taker_buy_quote": 442393.18683 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.3205, "high": 0.3224, "low": 0.318, "close": 0.3207, "volume": 1397929.3, "close_time": 1768334399999, "quote_volume": 447072.8716, "trades": 4110, "taker_buy_base": 536240.9, "taker_buy_quote": 171504.50804 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.3207, "high": 0.331, "low": 0.3188, "close": 0.3282, "volume": 1499174.3, "close_time": 1768348799999, "quote_volume": 487507.37621, "trades": 4559, "taker_buy_base": 700482.0, "taker_buy_quote": 227953.30295 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.3282, "high": 0.3293, "low": 0.3226, "close": 0.3264, "volume": 871190.4, "close_time": 1768363199999, "quote_volume": 283135.15943, "trades": 3071, "taker_buy_base": 469723.0, "taker_buy_quote": 152658.85234 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.3263, "high": 0.3284, "low": 0.3224, "close": 0.3235, "volume": 1216862.5, "close_time": 1768377599999, "quote_volume": 395488.72276, "trades": 3765, "taker_buy_base": 507723.9, "taker_buy_quote": 165105.11308 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.3235, "high": 0.3279, "low": 0.3229, "close": 0.3243, "volume": 894938.2, "close_time": 1768391999999, "quote_volume": 290968.6461, "trades": 2808, "taker_buy_base": 473898.9, "taker_buy_quote": 154076.46638 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.3243, "high": 0.3336, "low": 0.324, "close": 0.3321, "volume": 986088.7, "close_time": 1768406399999, "quote_volume": 323624.75723, "trades": 3352, "taker_buy_base": 445349.6, "taker_buy_quote": 146221.54904 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.3321, "high": 0.3421, "low": 0.3238, "close": 0.3298, "volume": 1693192.9, "close_time": 1768420799999, "quote_volume": 565255.46079, "trades": 6414, "taker_buy_base": 852818.6, "taker_buy_quote": 285091.03835 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.3296, "high": 0.3337, "low": 0.3224, "close": 0.3243, "volume": 442306.2, "close_time": 1768435199999, "quote_volume": 144535.83645, "trades": 2247, "taker_buy_base": 173957.9, "taker_buy_quote": 56937.40043 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.3241, "high": 0.3242, "low": 0.31, "close": 0.3113, "volume": 2087541.6, "close_time": 1768449599999, "quote_volume": 662685.74859, "trades": 6214, "taker_buy_base": 954295.9, "taker_buy_quote": 302696.38809 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.3111, "high": 0.3155, "low": 0.3096, "close": 0.3153, "volume": 584574.9, "close_time": 1768463999999, "quote_volume": 182813.87309, "trades": 1979, "taker_buy_base": 299359.0, "taker_buy_quote": 93650.82141 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.3153, "high": 0.3187, "low": 0.3136, "close": 0.315, "volume": 1003288.7, "close_time": 1768478399999, "quote_volume": 316700.78967, "trades": 2762, "taker_buy_base": 475690.9, "taker_buy_quote": 150258.12958 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.3149, "high": 0.3168, "low": 0.2999, "close": 0.3046, "volume": 1363770.2, "close_time": 1768492799999, "quote_volume": 419574.40945, "trades": 4546, "taker_buy_base": 871354.7, "taker_buy_quote": 267358.76921 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.3046, "high": 0.3049, "low": 0.2899, "close": 0.292, "volume": 1461428.9, "close_time": 1768507199999, "quote_volume": 434645.49824, "trades": 5805, "taker_buy_base": 747470.8, "taker_buy_quote": 222599.70808 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.292, "high": 0.2937, "low": 0.2891, "close": 0.2935, "volume": 676351.4, "close_time": 1768521599999, "quote_volume": 197419.58642, "trades": 2590, "taker_buy_base": 300547.6, "taker_buy_quote": 87738.36423 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.2935, "high": 0.3109, "low": 0.2926, "close": 0.3032, "volume": 6362600.8, "close_time": 1768535999999, "quote_volume": 1937700.88593, "trades": 29003, "taker_buy_base": 3457180.1, "taker_buy_quote": 1053358.16883 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.3033, "high": 0.3033, "low": 0.2894, "close": 0.2915, "volume": 1708678.2, "close_time": 1768550399999, "quote_volume": 501904.2509, "trades": 7035, "taker_buy_base": 629865.7, "taker_buy_quote": 184868.8456 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.2913, "high": 0.2956, "low": 0.2893, "close": 0.2918, "volume": 867705.4, "close_time": 1768564799999, "quote_volume": 253595.64809, "trades": 2931, "taker_buy_base": 389277.6, "taker_buy_quote": 113934.03292 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.2918, "high": 0.2947, "low": 0.2855, "close": 0.2881, "volume": 1069642.5, "close_time": 1768579199999, "quote_volume": 311013.82544, "trades": 3326, "taker_buy_base": 517793.4, "taker_buy_quote": 150570.16612 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.288, "high": 0.2946, "low": 0.2874, "close": 0.2942, "volume": 538458.8, "close_time": 1768593599999, "quote_volume": 156761.51879, "trades": 1934, "taker_buy_base": 250199.4, "taker_buy_quote": 72780.00018 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.2941, "high": 0.301, "low": 0.2919, "close": 0.2996, "volume": 996055.8, "close_time": 1768607999999, "quote_volume": 295020.016, "trades": 3713, "taker_buy_base": 516579.8, "taker_buy_quote": 153013.57884 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.2994, "high": 0.309, "low": 0.2981, "close": 0.3023, "volume": 2770733.0, "close_time": 1768622399999, "quote_volume": 842004.67989, "trades": 14630, "taker_buy_base": 1348685.7, "taker_buy_quote": 410449.47069 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.3023, "high": 0.3025, "low": 0.2965, "close": 0.2972, "volume": 557937.2, "close_time": 1768636799999, "quote_volume": 166942.50282, "trades": 2307, "taker_buy_base": 228110.2, "taker_buy_quote": 68328.38203 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.2972, "high": 0.2986, "low": 0.2935, "close": 0.2963, "volume": 652856.5, "close_time": 1768651199999, "quote_volume": 193592.97057, "trades": 1998, "taker_buy_base": 318372.8, "taker_buy_quote": 94414.40292 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.2961, "high": 0.2999, "low": 0.2949, "close": 0.2987, "volume": 761080.3, "close_time": 1768665599999, "quote_volume": 226022.98703, "trades": 2128, "taker_buy_base": 383845.9, "taker_buy_quote": 113955.71631 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.2986, "high": 0.3028, "low": 0.2961, "close": 0.3001, "volume": 558095.5, "close_time": 1768679999999, "quote_volume": 166838.67809, "trades": 2254, "taker_buy_base": 234284.2, "taker_buy_quote": 70041.93785 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.2999, "high": 0.3018, "low": 0.297, "close": 0.2986, "volume": 522645.1, "close_time": 1768694399999, "quote_volume": 156554.15476, "trades": 1669, "taker_buy_base": 273731.3, "taker_buy_quote": 82027.46873 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.2984, "high": 0.2985, "low": 0.2902, "close": 0.2915, "volume": 699158.1, "close_time": 1768708799999, "quote_volume": 205326.08916, "trades": 2822, "taker_buy_base": 332099.4, "taker_buy_quote": 97292.20166 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.2915, "high": 0.2937, "low": 0.2903, "close": 0.291, "volume": 293781.2, "close_time": 1768723199999, "quote_volume": 85692.7215, "trades": 1060, "taker_buy_base": 149475.7, "taker_buy_quote": 43607.20206 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.2909, "high": 0.2944, "low": 0.2897, "close": 0.2916, "volume": 269936.1, "close_time": 1768737599999, "quote_volume": 78847.62049, "trades": 1062, "taker_buy_base": 120874.5, "taker_buy_quote": 35317.92017 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.2918, "high": 0.2936, "low": 0.2899, "close": 0.2915, "volume": 394318.6, "close_time": 1768751999999, "quote_volume": 114828.30675, "trades": 1608, "taker_buy_base": 188564.9, "taker_buy_quote": 54883.5074 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.2914, "high": 0.2937, "low": 0.2901, "close": 0.2908, "volume": 216702.7, "close_time": 1768766399999, "quote_volume": 63187.20277, "trades": 886, "taker_buy_base": 97136.9, "taker_buy_quote": 28300.10211 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.2907, "high": 0.2928, "low": 0.2777, "close": 0.2784, "volume": 995681.8, "close_time": 1768780799999, "quote_volume": 283060.60186, "trades": 3222, "taker_buy_base": 387784.7, "taker_buy_quote": 110677.90515 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.2787, "high": 0.2787, "low": 0.2545, "close": 0.2702, "volume": 3099610.3, "close_time": 1768795199999, "quote_volume": 827683.23416, "trades": 12860, "taker_buy_base": 1438852.2, "taker_buy_quote": 384183.8392 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.2701, "high": 0.2714, "low": 0.2639, "close": 0.2694, "volume": 732533.0, "close_time": 1768809599999, "quote_volume": 196276.94832, "trades": 2481, "taker_buy_base": 347736.1, "taker_buy_quote": 93248.28868 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.2695, "high": 0.2961, "low": 0.2681, "close": 0.2956, "volume": 3044076.7, "close_time": 1768823999999, "quote_volume": 867382.32244, "trades": 13370, "taker_buy_base": 1495733.5, "taker_buy_quote": 427486.11056 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.2956, "high": 0.3119, "low": 0.2801, "close": 0.2827, "volume": 10532967.3, "close_time": 1768838399999, "quote_volume": 3135658.14374, "trades": 47511, "taker_buy_base": 5279567.5, "taker_buy_quote": 1576949.99073 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.2827, "high": 0.3078, "low": 0.2802, "close": 0.2967, "volume": 5461641.4, "close_time": 1768852799999, "quote_volume": 1611222.18705, "trades": 18179, "taker_buy_base": 2578344.2, "taker_buy_quote": 759685.69581 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.2967, "high": 0.3053, "low": 0.2895, "close": 0.2948, "volume": 2144006.3, "close_time": 1768867199999, "quote_volume": 638192.66852, "trades": 9598, "taker_buy_base": 1028097.5, "taker_buy_quote": 306010.04861 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.295, "high": 0.3012, "low": 0.2841, "close": 0.2861, "volume": 3682653.4, "close_time": 1768881599999, "quote_volume": 1067664.98908, "trades": 12079, "taker_buy_base": 1675777.2, "taker_buy_quote": 486057.67177 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.286, "high": 0.2914, "low": 0.2796, "close": 0.2834, "volume": 2951844.8, "close_time": 1768895999999, "quote_volume": 842614.91869, "trades": 8991, "taker_buy_base": 1181521.0, "taker_buy_quote": 336715.65162 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.2833, "high": 0.286, "low": 0.2798, "close": 0.2825, "volume": 1080805.9, "close_time": 1768910399999, "quote_volume": 305640.75291, "trades": 4963, "taker_buy_base": 466542.1, "taker_buy_quote": 132040.89009 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.2824, "high": 0.2829, "low": 0.2747, "close": 0.2763, "volume": 1262347.9, "close_time": 1768924799999, "quote_volume": 351743.4611, "trades": 6075, "taker_buy_base": 503295.3, "taker_buy_quote": 140228.74434 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.2762, "high": 0.2791, "low": 0.2701, "close": 0.2722, "volume": 862822.1, "close_time": 1768939199999, "quote_volume": 235874.64016, "trades": 3772, "taker_buy_base": 369760.1, "taker_buy_quote": 101223.964 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.2721, "high": 0.274, "low": 0.2669, "close": 0.271, "volume": 665737.9, "close_time": 1768953599999, "quote_volume": 180144.83278, "trades": 2886, "taker_buy_base": 291848.6, "taker_buy_quote": 78996.77783 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.271, "high": 0.2804, "low": 0.2695, "close": 0.2738, "volume": 2268434.4, "close_time": 1768967999999, "quote_volume": 625771.88514, "trades": 6273, "taker_buy_base": 1117683.6, "taker_buy_quote": 308419.17984 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.2738, "high": 0.2805, "low": 0.273, "close": 0.2796, "volume": 525876.4, "close_time": 1768982399999, "quote_volume": 145924.59704, "trades": 2434, "taker_buy_base": 272263.2, "taker_buy_quote": 75496.9763 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.2794, "high": 0.2794, "low": 0.2732, "close": 0.2735, "volume": 708785.9, "close_time": 1768996799999, "quote_volume": 194873.36215, "trades": 2404, "taker_buy_base": 362628.6, "taker_buy_quote": 99699.10948 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.2736, "high": 0.2799, "low": 0.27, "close": 0.2779, "volume": 894053.1, "close_time": 1769011199999, "quote_volume": 246628.72393, "trades": 4347, "taker_buy_base": 366104.1, "taker_buy_quote": 100911.25959 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.2781, "high": 0.2787, "low": 0.2639, "close": 0.2782, "volume": 1197868.9, "close_time": 1769025599999, "quote_volume": 324406.4279, "trades": 6177, "taker_buy_base": 638059.5, "taker_buy_quote": 172703.27137 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.2781, "high": 0.2788, "low": 0.2728, "close": 0.2733, "volume": 437804.0, "close_time": 1769039999999, "quote_volume": 120726.23082, "trades": 1957, "taker_buy_base": 207075.1, "taker_buy_quote": 57070.27031 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.2732, "high": 0.2738, "low": 0.2689, "close": 0.2691, "volume": 701961.6, "close_time": 1769054399999, "quote_volume": 190562.63716, "trades": 2608, "taker_buy_base": 329408.8, "taker_buy_quote": 89485.66109 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.269, "high": 0.2711, "low": 0.2678, "close": 0.2689, "volume": 697639.9, "close_time": 1769068799999, "quote_volume": 187746.46568, "trades": 1944, "taker_buy_base": 452959.8, "taker_buy_quote": 121884.28817 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.2687, "high": 0.2712, "low": 0.2648, "close": 0.2654, "volume": 903109.1, "close_time": 1769083199999, "quote_volume": 242522.28324, "trades": 3199, "taker_buy_base": 386471.0, "taker_buy_quote": 103787.38466 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.2656, "high": 0.2697, "low": 0.263, "close": 0.2662, "volume": 816662.7, "close_time": 1769097599999, "quote_volume": 216941.26627, "trades": 3065, "taker_buy_base": 363624.4, "taker_buy_quote": 96609.7701 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.266, "high": 0.2687, "low": 0.264, "close": 0.2663, "volume": 387497.5, "close_time": 1769111999999, "quote_volume": 103387.86187, "trades": 1399, "taker_buy_base": 200175.7, "taker_buy_quote": 53445.25602 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.2662, "high": 0.2704, "low": 0.2643, "close": 0.269, "volume": 385385.3, "close_time": 1769126399999, "quote_volume": 102875.72119, "trades": 1290, "taker_buy_base": 171490.6, "taker_buy_quote": 45765.24833 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.269, "high": 0.2717, "low": 0.2668, "close": 0.269, "volume": 429420.0, "close_time": 1769140799999, "quote_volume": 115499.8477, "trades": 1512, "taker_buy_base": 197568.4, "taker_buy_quote": 53149.53468 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.269, "high": 0.2775, "low": 0.2686, "close": 0.2763, "volume": 992635.3, "close_time": 1769155199999, "quote_volume": 271490.68122, "trades": 3630, "taker_buy_base": 480700.4, "taker_buy_quote": 131458.47677 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.2761, "high": 0.2806, "low": 0.2727, "close": 0.2785, "volume": 1159753.2, "close_time": 1769169599999, "quote_volume": 321018.67858, "trades": 4439, "taker_buy_base": 551085.6, "taker_buy_quote": 152609.90932 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.2785, "high": 0.2823, "low": 0.269, "close": 0.2753, "volume": 1947856.3, "close_time": 1769183999999, "quote_volume": 539139.67989, "trades": 5656, "taker_buy_base": 916809.8, "taker_buy_quote": 254066.63521 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.2752, "high": 0.28, "low": 0.2711, "close": 0.2713, "volume": 541547.9, "close_time": 1769198399999, "quote_volume": 149419.22992, "trades": 2273, "taker_buy_base": 246857.9, "taker_buy_quote": 68108.06025 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.2714, "high": 0.2747, "low": 0.2689, "close": 0.2723, "volume": 497508.7, "close_time": 1769212799999, "quote_volume": 135260.94519, "trades": 1523, "taker_buy_base": 202589.3, "taker_buy_quote": 55045.53403 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.2723, "high": 0.2798, "low": 0.2693, "close": 0.2786, "volume": 1035765.3, "close_time": 1769227199999, "quote_volume": 283513.15861, "trades": 3726, "taker_buy_base": 651871.0, "taker_buy_quote": 178410.81721 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.2784, "high": 0.289, "low": 0.276, "close": 0.2872, "volume": 2106364.2, "close_time": 1769241599999, "quote_volume": 598781.64946, "trades": 6727, "taker_buy_base": 1095442.5, "taker_buy_quote": 311880.08271 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.2872, "high": 0.2938, "low": 0.2794, "close": 0.2853, "volume": 2318665.3, "close_time": 1769255999999, "quote_volume": 666808.30381, "trades": 8730, "taker_buy_base": 1014694.5, "taker_buy_quote": 292315.52048 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.2854, "high": 0.2913, "low": 0.2835, "close": 0.2874, "volume": 1625308.8, "close_time": 1769270399999, "quote_volume": 465940.22676, "trades": 4255, "taker_buy_base": 777526.7, "taker_buy_quote": 222824.51879 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.2874, "high": 0.2874, "low": 0.2834, "close": 0.2838, "volume": 705629.4, "close_time": 1769284799999, "quote_volume": 201213.3714, "trades": 2021, "taker_buy_base": 352079.9, "taker_buy_quote": 100408.70226 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.2837, "high": 0.2913, "low": 0.2827, "close": 0.2896, "volume": 477309.9, "close_time": 1769299199999, "quote_volume": 136882.31709, "trades": 1643, "taker_buy_base": 258803.1, "taker_buy_quote": 74179.52914 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.2891, "high": 0.3453, "low": 0.2862, "close": 0.3293, "volume": 18311820.9, "close_time": 1769313599999, "quote_volume": 5926670.58606, "trades": 71078, "taker_buy_base": 9451092.5, "taker_buy_quote": 3058896.27048 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.329, "high": 0.382, "low": 0.3221, "close": 0.3703, "volume": 19690452.7, "close_time": 1769327999999, "quote_volume": 7028449.34423, "trades": 62481, "taker_buy_base": 10252432.0, "taker_buy_quote": 3663020.44349 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.3699, "high": 0.3844, "low": 0.3355, "close": 0.3492, "volume": 14891132.7, "close_time": 1769342399999, "quote_volume": 5299891.03135, "trades": 57013, "taker_buy_base": 6857961.2, "taker_buy_quote": 2439534.96934 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.3491, "high": 0.3703, "low": 0.32, "close": 0.3262, "volume": 10270232.6, "close_time": 1769356799999, "quote_volume": 3514645.58826, "trades": 38960, "taker_buy_base": 4544569.0, "taker_buy_quote": 1558292.29099 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.3261, "high": 0.328, "low": 0.2985, "close": 0.2993, "volume": 4850248.3, "close_time": 1769371199999, "quote_volume": 1510578.95882, "trades": 16329, "taker_buy_base": 2550830.0, "taker_buy_quote": 794234.33094 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.2993, "high": 0.329, "low": 0.299, "close": 0.3222, "volume": 6753581.1, "close_time": 1769385599999, "quote_volume": 2137997.51717, "trades": 22543, "taker_buy_base": 3600499.4, "taker_buy_quote": 1140061.97416 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.3222, "high": 0.3234, "low": 0.2944, "close": 0.2958, "volume": 4376075.6, "close_time": 1769399999999, "quote_volume": 1323825.55902, "trades": 15669, "taker_buy_base": 1927569.3, "taker_buy_quote": 583289.64548 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.2956, "high": 0.3072, "low": 0.2933, "close": 0.2968, "volume": 2814193.6, "close_time": 1769414399999, "quote_volume": 847747.56632, "trades": 7967, "taker_buy_base": 1453285.8, "taker_buy_quote": 437914.29656 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.2969, "high": 0.3025, "low": 0.293, "close": 0.2949, "volume": 2772751.9, "close_time": 1769428799999, "quote_volume": 826545.01508, "trades": 9399, "taker_buy_base": 1434437.3, "taker_buy_quote": 428091.18247 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.2946, "high": 0.3026, "low": 0.292, "close": 0.2995, "volume": 1447146.1, "close_time": 1769443199999, "quote_volume": 428955.13118, "trades": 5836, "taker_buy_base": 810690.3, "taker_buy_quote": 240443.78184 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.2993, "high": 0.3113, "low": 0.2975, "close": 0.3061, "volume": 1888672.3, "close_time": 1769457599999, "quote_volume": 577637.62608, "trades": 6514, "taker_buy_base": 1030475.9, "taker_buy_quote": 315239.19074 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.3061, "high": 0.3073, "low": 0.3013, "close": 0.3061, "volume": 807314.0, "close_time": 1769471999999, "quote_volume": 245623.6641, "trades": 3312, "taker_buy_base": 359526.0, "taker_buy_quote": 109463.50248 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.306, "high": 0.318, "low": 0.2954, "close": 0.3018, "volume": 6770887.0, "close_time": 1769486399999, "quote_volume": 2076212.77019, "trades": 20324, "taker_buy_base": 2983855.4, "taker_buy_quote": 914592.7064 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.3015, "high": 0.303, "low": 0.2963, "close": 0.2986, "volume": 678190.2, "close_time": 1769500799999, "quote_volume": 202700.58778, "trades": 3424, "taker_buy_base": 337285.5, "taker_buy_quote": 100745.13178 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.2986, "high": 0.3003, "low": 0.293, "close": 0.2954, "volume": 524030.8, "close_time": 1769515199999, "quote_volume": 154980.46835, "trades": 2800, "taker_buy_base": 284145.8, "taker_buy_quote": 84011.36401 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.2953, "high": 0.2953, "low": 0.2864, "close": 0.2928, "volume": 938251.1, "close_time": 1769529599999, "quote_volume": 271524.04351, "trades": 4520, "taker_buy_base": 492517.6, "taker_buy_quote": 142493.10874 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.2928, "high": 0.3022, "low": 0.2924, "close": 0.2959, "volume": 864699.9, "close_time": 1769543999999, "quote_volume": 256841.06648, "trades": 4575, "taker_buy_base": 402362.2, "taker_buy_quote": 119672.09745 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.2958, "high": 0.3016, "low": 0.2947, "close": 0.3002, "volume": 987993.6, "close_time": 1769558399999, "quote_volume": 293989.29914, "trades": 3941, "taker_buy_base": 536740.2, "taker_buy_quote": 159719.89842 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.3, "high": 0.3236, "low": 0.2985, "close": 0.3132, "volume": 5473416.2, "close_time": 1769572799999, "quote_volume": 1710753.34496, "trades": 19717, "taker_buy_base": 2641707.2, "taker_buy_quote": 825427.85061 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.313, "high": 0.3387, "low": 0.3092, "close": 0.3256, "volume": 5187098.4, "close_time": 1769587199999, "quote_volume": 1687470.01741, "trades": 21831, "taker_buy_base": 2486105.5, "taker_buy_quote": 811298.44234 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.3255, "high": 0.3435, "low": 0.3222, "close": 0.3362, "volume": 4782205.1, "close_time": 1769601599999, "quote_volume": 1586116.89515, "trades": 22808, "taker_buy_base": 2281308.8, "taker_buy_quote": 756819.04535 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.3361, "high": 0.3402, "low": 0.3231, "close": 0.3262, "volume": 4028196.2, "close_time": 1769615999999, "quote_volume": 1331263.12949, "trades": 16848, "taker_buy_base": 1976950.0, "taker_buy_quote": 653410.76751 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.3261, "high": 0.3313, "low": 0.3209, "close": 0.3237, "volume": 1507871.5, "close_time": 1769630399999, "quote_volume": 491158.23039, "trades": 7048, "taker_buy_base": 692445.1, "taker_buy_quote": 225439.46056 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.3236, "high": 0.3258, "low": 0.3093, "close": 0.3115, "volume": 1806061.2, "close_time": 1769644799999, "quote_volume": 572736.03321, "trades": 6097, "taker_buy_base": 748528.2, "taker_buy_quote": 237549.56335 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.3116, "high": 0.316, "low": 0.2955, "close": 0.2963, "volume": 3090503.3, "close_time": 1769659199999, "quote_volume": 942669.18377, "trades": 9603, "taker_buy_base": 1204588.0, "taker_buy_quote": 366463.30743 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.2962, "high": 0.2967, "low": 0.2923, "close": 0.2931, "volume": 1186542.8, "close_time": 1769673599999, "quote_volume": 349258.76773, "trades": 4289, "taker_buy_base": 549729.1, "taker_buy_quote": 161714.25807 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.293, "high": 0.2951, "low": 0.2853, "close": 0.2859, "volume": 1368231.8, "close_time": 1769687999999, "quote_volume": 397600.85872, "trades": 5338, "taker_buy_base": 753426.9, "taker_buy_quote": 219050.50792 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.2858, "high": 0.2927, "low": 0.2739, "close": 0.2804, "volume": 2585602.3, "close_time": 1769702399999, "quote_volume": 736771.11203, "trades": 8794, "taker_buy_base": 1213514.8, "taker_buy_quote": 345986.56528 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.2804, "high": 0.2895, "low": 0.2782, "close": 0.2804, "volume": 2011677.9, "close_time": 1769716799999, "quote_volume": 569840.36987, "trades": 6548, "taker_buy_base": 946787.4, "taker_buy_quote": 268452.50408 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.2804, "high": 0.2893, "low": 0.2794, "close": 0.2816, "volume": 1049657.7, "close_time": 1769731199999, "quote_volume": 297406.52626, "trades": 3908, "taker_buy_base": 551755.3, "taker_buy_quote": 156365.72244 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.2815, "high": 0.287, "low": 0.2708, "close": 0.2751, "volume": 2639100.0, "close_time": 1769745599999, "quote_volume": 734734.72469, "trades": 10596, "taker_buy_base": 1381804.6, "taker_buy_quote": 384668.81922 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.275, "high": 0.2787, "low": 0.2715, "close": 0.2739, "volume": 632810.2, "close_time": 1769759999999, "quote_volume": 173785.99621, "trades": 3358, "taker_buy_base": 315860.2, "taker_buy_quote": 86817.23182 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.2738, "high": 0.2877, "low": 0.2702, "close": 0.2867, "volume": 772634.6, "close_time": 1769774399999, "quote_volume": 215405.05255, "trades": 4029, "taker_buy_base": 411915.0, "taker_buy_quote": 114992.2428 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.2866, "high": 0.2868, "low": 0.2782, "close": 0.2812, "volume": 1448469.3, "close_time": 1769788799999, "quote_volume": 409070.47083, "trades": 5781, "taker_buy_base": 785846.7, "taker_buy_quote": 222169.15811 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.2811, "high": 0.2845, "low": 0.2755, "close": 0.2785, "volume": 1370691.4, "close_time": 1769803199999, "quote_volume": 384390.90678, "trades": 5466, "taker_buy_base": 496501.1, "taker_buy_quote": 139395.71569 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.2784, "high": 0.28, "low": 0.2716, "close": 0.2765, "volume": 1538008.8, "close_time": 1769817599999, "quote_volume": 423070.48581, "trades": 6098, "taker_buy_base": 861992.6, "taker_buy_quote": 237320.20207 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.2766, "high": 0.2796, "low": 0.2715, "close": 0.2721, "volume": 1014992.1, "close_time": 1769831999999, "quote_volume": 279220.46999, "trades": 3651, "taker_buy_base": 485641.2, "taker_buy_quote": 133543.00336 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.2719, "high": 0.2738, "low": 0.2672, "close": 0.2681, "volume": 886635.6, "close_time": 1769846399999, "quote_volume": 240192.25509, "trades": 3093, "taker_buy_base": 491931.9, "taker_buy_quote": 133344.82702 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.2681, "high": 0.2685, "low": 0.2626, "close": 0.2638, "volume": 915465.9, "close_time": 1769860799999, "quote_volume": 242547.80547, "trades": 3382, "taker_buy_base": 396801.0, "taker_buy_quote": 105045.35558 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.2638, "high": 0.2641, "low": 0.2448, "close": 0.2471, "volume": 2344273.2, "close_time": 1769875199999, "quote_volume": 595247.10966, "trades": 7153, "taker_buy_base": 917141.0, "taker_buy_quote": 232813.52024 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.2473, "high": 0.2537, "low": 0.226, "close": 0.239, "volume": 3968144.0, "close_time": 1769889599999, "quote_volume": 951018.05394, "trades": 13185, "taker_buy_base": 1840146.4, "taker_buy_quote": 441390.50927 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.2391, "high": 0.2483, "low": 0.236, "close": 0.2482, "volume": 721878.8, "close_time": 1769903999999, "quote_volume": 174540.95083, "trades": 3655, "taker_buy_base": 445178.1, "taker_buy_quote": 107637.45234 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.2482, "high": 0.2505, "low": 0.2435, "close": 0.2504, "volume": 1252479.7, "close_time": 1769918399999, "quote_volume": 310215.29497, "trades": 4586, "taker_buy_base": 539537.3, "taker_buy_quote": 133732.04338 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.2503, "high": 0.2598, "low": 0.2501, "close": 0.2554, "volume": 1496192.1, "close_time": 1769932799999, "quote_volume": 381691.8948, "trades": 5528, "taker_buy_base": 803422.2, "taker_buy_quote": 205024.29568 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.2553, "high": 0.2582, "low": 0.2473, "close": 0.2493, "volume": 1099667.5, "close_time": 1769947199999, "quote_volume": 277130.08221, "trades": 3663, "taker_buy_base": 438753.4, "taker_buy_quote": 110804.70508 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.2494, "high": 0.2498, "low": 0.2366, "close": 0.2394, "volume": 1366105.8, "close_time": 1769961599999, "quote_volume": 332676.23518, "trades": 4811, "taker_buy_base": 578422.9, "taker_buy_quote": 141099.17268 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.2394, "high": 0.2447, "low": 0.2351, "close": 0.2362, "volume": 1862541.5, "close_time": 1769975999999, "quote_volume": 446232.69538, "trades": 7344, "taker_buy_base": 848491.7, "taker_buy_quote": 203457.26137 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.2362, "high": 0.2403, "low": 0.2317, "close": 0.2353, "volume": 878296.3, "close_time": 1769990399999, "quote_volume": 207448.17217, "trades": 4206, "taker_buy_base": 433543.0, "taker_buy_quote": 102433.73942 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.2356, "high": 0.2495, "low": 0.2306, "close": 0.2402, "volume": 2199793.0, "close_time": 1770004799999, "quote_volume": 529419.82999, "trades": 9062, "taker_buy_base": 1222195.3, "taker_buy_quote": 294115.39316 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.2401, "high": 0.2427, "low": 0.2328, "close": 0.2402, "volume": 1918362.2, "close_time": 1770019199999, "quote_volume": 456636.54771, "trades": 9029, "taker_buy_base": 1114526.2, "taker_buy_quote": 265235.77822 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.2402, "high": 0.2466, "low": 0.24, "close": 0.2452, "volume": 1125143.8, "close_time": 1770033599999, "quote_volume": 274154.63925, "trades": 5543, "taker_buy_base": 650671.6, "taker_buy_quote": 158521.78507 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.2452, "high": 0.2462, "low": 0.2412, "close": 0.2447, "volume": 981680.8, "close_time": 1770047999999, "quote_volume": 238928.4845, "trades": 3868, "taker_buy_base": 392772.7, "taker_buy_quote": 95700.28851 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.2446, "high": 0.2452, "low": 0.2413, "close": 0.2435, "volume": 702761.4, "close_time": 1770062399999, "quote_volume": 171187.81211, "trades": 2778, "taker_buy_base": 417894.4, "taker_buy_quote": 101828.00445 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.2435, "high": 0.2446, "low": 0.2414, "close": 0.2424, "volume": 301671.5, "close_time": 1770076799999, "quote_volume": 73207.11576, "trades": 1317, "taker_buy_base": 123755.8, "taker_buy_quote": 30048.74228 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.2424, "high": 0.2433, "low": 0.2347, "close": 0.2387, "volume": 719585.3, "close_time": 1770091199999, "quote_volume": 171808.59462, "trades": 2451, "taker_buy_base": 244393.4, "taker_buy_quote": 58405.19841 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.2385, "high": 0.2441, "low": 0.2372, "close": 0.2391, "volume": 1423792.6, "close_time": 1770105599999, "quote_volume": 341588.03311, "trades": 3957, "taker_buy_base": 873971.2, "taker_buy_quote": 209761.52441 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.2392, "high": 0.2397, "low": 0.234, "close": 0.2356, "volume": 1164622.0, "close_time": 1770119999999, "quote_volume": 275486.49985, "trades": 3387, "taker_buy_base": 669082.0, "taker_buy_quote": 158405.65228 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.2356, "high": 0.2394, "low": 0.2302, "close": 0.2363, "volume": 1246410.9, "close_time": 1770134399999, "quote_volume": 293139.94973, "trades": 4530, "taker_buy_base": 595126.5, "taker_buy_quote": 140074.5276 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.2364, "high": 0.2364, "low": 0.2214, "close": 0.2334, "volume": 1706297.5, "close_time": 1770148799999, "quote_volume": 388009.41238, "trades": 6684, "taker_buy_base": 772701.6, "taker_buy_quote": 175734.39071 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.2333, "high": 0.2415, "low": 0.2286, "close": 0.2302, "volume": 1039999.0, "close_time": 1770163199999, "quote_volume": 245290.43758, "trades": 4585, "taker_buy_base": 462688.0, "taker_buy_quote": 109444.95277 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.2303, "high": 0.2358, "low": 0.2293, "close": 0.2338, "volume": 872176.6, "close_time": 1770177599999, "quote_volume": 202978.05288, "trades": 2948, "taker_buy_base": 417196.9, "taker_buy_quote": 97092.21658 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.2336, "high": 0.2345, "low": 0.2292, "close": 0.2314, "volume": 631339.9, "close_time": 1770191999999, "quote_volume": 146262.38592, "trades": 1754, "taker_buy_base": 238846.0, "taker_buy_quote": 55353.09404 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.2313, "high": 0.2341, "low": 0.229, "close": 0.2317, "volume": 1829414.7, "close_time": 1770206399999, "quote_volume": 423346.4174, "trades": 4244, "taker_buy_base": 601164.7, "taker_buy_quote": 139001.61355 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.2317, "high": 0.235, "low": 0.2228, "close": 0.2257, "volume": 1107593.5, "close_time": 1770220799999, "quote_volume": 253255.25703, "trades": 4570, "taker_buy_base": 432322.4, "taker_buy_quote": 98786.46393 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.2256, "high": 0.2294, "low": 0.2205, "close": 0.2287, "volume": 1811672.4, "close_time": 1770235199999, "quote_volume": 407307.07996, "trades": 5825, "taker_buy_base": 955942.7, "taker_buy_quote": 214927.3967 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.2288, "high": 0.2293, "low": 0.221, "close": 0.2245, "volume": 662825.4, "close_time": 1770249599999, "quote_volume": 149183.63846, "trades": 2531, "taker_buy_base": 321497.1, "taker_buy_quote": 72347.67396 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.2247, "high": 0.2304, "low": 0.2208, "close": 0.2226, "volume": 1592540.7, "close_time": 1770263999999, "quote_volume": 358356.75324, "trades": 5941, "taker_buy_base": 716647.0, "taker_buy_quote": 161524.57831 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.2227, "high": 0.2232, "low": 0.2165, "close": 0.217, "volume": 1082020.1, "close_time": 1770278399999, "quote_volume": 237851.13452, "trades": 3844, "taker_buy_base": 481399.8, "taker_buy_quote": 105785.93947 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.2171, "high": 0.223, "low": 0.2119, "close": 0.2144, "volume": 1081351.1, "close_time": 1770292799999, "quote_volume": 235803.0485, "trades": 4478, "taker_buy_base": 629941.8, "taker_buy_quote": 137697.54523 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.2142, "high": 0.2156, "low": 0.1962, "close": 0.203, "volume": 3265037.8, "close_time": 1770307199999, "quote_volume": 676755.47743, "trades": 9755, "taker_buy_base": 1482829.3, "taker_buy_quote": 307838.39599 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.2031, "high": 0.2066, "low": 0.1925, "close": 0.193, "volume": 2252072.7, "close_time": 1770321599999, "quote_volume": 449663.95253, "trades": 7952, "taker_buy_base": 1045440.5, "taker_buy_quote": 208690.16017 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.1932, "high": 0.195, "low": 0.1834, "close": 0.1882, "volume": 2888630.1, "close_time": 1770335999999, "quote_volume": 546452.97398, "trades": 9888, "taker_buy_base": 1373890.9, "taker_buy_quote": 260110.18284 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.1884, "high": 0.1952, "low": 0.1706, "close": 0.189, "volume": 5931690.9, "close_time": 1770350399999, "quote_volume": 1090480.5268, "trades": 16629, "taker_buy_base": 2788468.5, "taker_buy_quote": 513655.1015 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.1891, "high": 0.1953, "low": 0.1881, "close": 0.1901, "volume": 915070.1, "close_time": 1770364799999, "quote_volume": 175438.77798, "trades": 3298, "taker_buy_base": 415004.2, "taker_buy_quote": 79566.36505 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.1902, "high": 0.1923, "low": 0.1864, "close": 0.1903, "volume": 1257914.1, "close_time": 1770379199999, "quote_volume": 238394.48724, "trades": 3741, "taker_buy_base": 525028.2, "taker_buy_quote": 99554.1812 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.1902, "high": 0.2019, "low": 0.1899, "close": 0.2001, "volume": 1559452.6, "close_time": 1770393599999, "quote_volume": 306921.99609, "trades": 5447, "taker_buy_base": 843979.7, "taker_buy_quote": 166288.70929 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.1999, "high": 0.2074, "low": 0.1992, "close": 0.2053, "volume": 1407477.8, "close_time": 1770407999999, "quote_volume": 286544.09362, "trades": 4219, "taker_buy_base": 780061.3, "taker_buy_quote": 158922.59365 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.205, "high": 0.2088, "low": 0.2031, "close": 0.2062, "volume": 501022.0, "close_time": 1770422399999, "quote_volume": 102905.50779, "trades": 2112, "taker_buy_base": 249709.1, "taker_buy_quote": 51238.05221 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.2062, "high": 0.2214, "low": 0.2009, "close": 0.2149, "volume": 6935707.7, "close_time": 1770436799999, "quote_volume": 1480466.40693, "trades": 17592, "taker_buy_base": 4066847.3, "taker_buy_quote": 867269.45778 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.2147, "high": 0.2168, "low": 0.1953, "close": 0.1964, "volume": 2886910.6, "close_time": 1770451199999, "quote_volume": 594486.95204, "trades": 9694, "taker_buy_base": 1071241.7, "taker_buy_quote": 220772.18848 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.1963, "high": 0.2002, "low": 0.1956, "close": 0.1969, "volume": 1046827.4, "close_time": 1770465599999, "quote_volume": 206677.50148, "trades": 3387, "taker_buy_base": 488260.0, "taker_buy_quote": 96410.46233 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.1967, "high": 0.2047, "low": 0.1966, "close": 0.202, "volume": 1068881.1, "close_time": 1770479999999, "quote_volume": 214807.42185, "trades": 3787, "taker_buy_base": 586321.6, "taker_buy_quote": 117897.7806 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.202, "high": 0.2081, "low": 0.2004, "close": 0.2017, "volume": 2423838.0, "close_time": 1770494399999, "quote_volume": 494800.83156, "trades": 7533, "taker_buy_base": 1145908.9, "taker_buy_quote": 234023.95317 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.2018, "high": 0.2038, "low": 0.2004, "close": 0.2027, "volume": 598426.1, "close_time": 1770508799999, "quote_volume": 121088.59271, "trades": 1972, "taker_buy_base": 336958.0, "taker_buy_quote": 68205.5643 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.2028, "high": 0.2028, "low": 0.1979, "close": 0.1985, "volume": 809982.0, "close_time": 1770523199999, "quote_volume": 162091.82185, "trades": 1744, "taker_buy_base": 391803.4, "taker_buy_quote": 78382.59066 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.1986, "high": 0.1995, "low": 0.1948, "close": 0.1964, "volume": 609441.5, "close_time": 1770537599999, "quote_volume": 120145.54448, "trades": 1503, "taker_buy_base": 332357.0, "taker_buy_quote": 65539.77128 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.1965, "high": 0.2001, "low": 0.1952, "close": 0.1989, "volume": 1011597.6, "close_time": 1770551999999, "quote_volume": 199466.6405, "trades": 2416, "taker_buy_base": 474301.0, "taker_buy_quote": 93645.85227 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.1988, "high": 0.1988, "low": 0.1945, "close": 0.1949, "volume": 904482.0, "close_time": 1770566399999, "quote_volume": 178015.90832, "trades": 2396, "taker_buy_base": 344895.6, "taker_buy_quote": 67932.80161 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.1949, "high": 0.1977, "low": 0.1912, "close": 0.1966, "volume": 670447.9, "close_time": 1770580799999, "quote_volume": 130634.86534, "trades": 1868, "taker_buy_base": 369649.6, "taker_buy_quote": 71983.18658 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.1968, "high": 0.1992, "low": 0.1925, "close": 0.1937, "volume": 552225.8, "close_time": 1770595199999, "quote_volume": 107432.14502, "trades": 1578, "taker_buy_base": 310880.9, "taker_buy_quote": 60461.8273 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.1939, "high": 0.1975, "low": 0.1926, "close": 0.1961, "volume": 1014155.1, "close_time": 1770609599999, "quote_volume": 197971.13146, "trades": 2448, "taker_buy_base": 501845.2, "taker_buy_quote": 97988.69729 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.196, "high": 0.1965, "low": 0.1913, "close": 0.1932, "volume": 1013451.8, "close_time": 1770623999999, "quote_volume": 195942.82234, "trades": 2012, "taker_buy_base": 398184.4, "taker_buy_quote": 77102.0783 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.1931, "high": 0.1936, "low": 0.1855, "close": 0.187, "volume": 1022823.7, "close_time": 1770638399999, "quote_volume": 193246.55087, "trades": 1933, "taker_buy_base": 439760.8, "taker_buy_quote": 83047.48957 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.1872, "high": 0.1916, "low": 0.1868, "close": 0.1908, "volume": 883323.7, "close_time": 1770652799999, "quote_volume": 167003.10954, "trades": 2134, "taker_buy_base": 436082.8, "taker_buy_quote": 82458.73872 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.191, "high": 0.1979, "low": 0.1895, "close": 0.1956, "volume": 1309573.3, "close_time": 1770667199999, "quote_volume": 254415.02852, "trades": 2756, "taker_buy_base": 639697.3, "taker_buy_quote": 124434.9798 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.1954, "high": 0.1962, "low": 0.1925, "close": 0.195, "volume": 303691.2, "close_time": 1770681599999, "quote_volume": 59110.57155, "trades": 759, "taker_buy_base": 153041.4, "taker_buy_quote": 29785.75838 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.195, "high": 0.1951, "low": 0.1891, "close": 0.1908, "volume": 573737.1, "close_time": 1770695999999, "quote_volume": 110045.00948, "trades": 1141, "taker_buy_base": 269235.8, "taker_buy_quote": 51556.40279 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.1908, "high": 0.1927, "low": 0.1862, "close": 0.1873, "volume": 759181.9, "close_time": 1770710399999, "quote_volume": 143802.17918, "trades": 1472, "taker_buy_base": 227606.7, "taker_buy_quote": 42987.56273 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.1873, "high": 0.1898, "low": 0.1866, "close": 0.1881, "volume": 675332.9, "close_time": 1770724799999, "quote_volume": 127085.95372, "trades": 1019, "taker_buy_base": 284764.8, "taker_buy_quote": 53644.7241 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.1881, "high": 0.1925, "low": 0.1879, "close": 0.1911, "volume": 1338059.6, "close_time": 1770739199999, "quote_volume": 254103.14247, "trades": 2128, "taker_buy_base": 590774.0, "taker_buy_quote": 112155.00203 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.1911, "high": 0.1919, "low": 0.1874, "close": 0.1889, "volume": 684032.1, "close_time": 1770753599999, "quote_volume": 129839.52601, "trades": 1373, "taker_buy_base": 301634.3, "taker_buy_quote": 57269.38209 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.1888, "high": 0.1911, "low": 0.1867, "close": 0.188, "volume": 1306697.3, "close_time": 1770767999999, "quote_volume": 245919.16007, "trades": 2478, "taker_buy_base": 531761.3, "taker_buy_quote": 100087.36025 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.1879, "high": 0.1887, "low": 0.1846, "close": 0.1856, "volume": 732331.9, "close_time": 1770782399999, "quote_volume": 136916.20863, "trades": 1578, "taker_buy_base": 315483.1, "taker_buy_quote": 58916.35928 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.1856, "high": 0.1861, "low": 0.1804, "close": 0.1814, "volume": 1451610.3, "close_time": 1770796799999, "quote_volume": 265272.31371, "trades": 3562, "taker_buy_base": 660005.5, "taker_buy_quote": 120664.40116 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.1815, "high": 0.1816, "low": 0.1784, "close": 0.1802, "volume": 622756.4, "close_time": 1770811199999, "quote_volume": 112192.94562, "trades": 1726, "taker_buy_base": 259104.9, "taker_buy_quote": 46681.27767 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.1802, "high": 0.1879, "low": 0.1772, "close": 0.1795, "volume": 1625427.1, "close_time": 1770825599999, "quote_volume": 295333.38055, "trades": 4756, "taker_buy_base": 764204.9, "taker_buy_quote": 138630.03261 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.1795, "high": 0.1869, "low": 0.1794, "close": 0.1835, "volume": 1209635.8, "close_time": 1770839999999, "quote_volume": 221890.3405, "trades": 3758, "taker_buy_base": 576253.7, "taker_buy_quote": 105624.06028 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.1836, "high": 0.1893, "low": 0.1824, "close": 0.1891, "volume": 1395955.9, "close_time": 1770854399999, "quote_volume": 259394.94322, "trades": 2999, "taker_buy_base": 726468.8, "taker_buy_quote": 134983.26787 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.1892, "high": 0.1972, "low": 0.188, "close": 0.1935, "volume": 2385567.7, "close_time": 1770868799999, "quote_volume": 460018.17105, "trades": 4781, "taker_buy_base": 1123158.9, "taker_buy_quote": 216925.19638 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.1934, "high": 0.2004, "low": 0.1927, "close": 0.1985, "volume": 2698040.8, "close_time": 1770883199999, "quote_volume": 529958.42255, "trades": 5268, "taker_buy_base": 1353139.2, "taker_buy_quote": 265985.52806 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.1984, "high": 0.2203, "low": 0.1961, "close": 0.1991, "volume": 13874707.4, "close_time": 1770897599999, "quote_volume": 2835347.04432, "trades": 37330, "taker_buy_base": 6925407.6, "taker_buy_quote": 1416533.78452 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.1991, "high": 0.1993, "low": 0.1934, "close": 0.1959, "volume": 2552990.5, "close_time": 1770911999999, "quote_volume": 501531.38766, "trades": 6048, "taker_buy_base": 1302788.8, "taker_buy_quote": 256132.18519 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.1958, "high": 0.1989, "low": 0.1902, "close": 0.1949, "volume": 3188869.7, "close_time": 1770926399999, "quote_volume": 620501.02452, "trades": 8680, "taker_buy_base": 1499792.1, "taker_buy_quote": 291771.3489 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.195, "high": 0.1998, "low": 0.1922, "close": 0.1985, "volume": 1428297.5, "close_time": 1770940799999, "quote_volume": 279275.90055, "trades": 3084, "taker_buy_base": 856253.6, "taker_buy_quote": 167517.7241 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.1987, "high": 0.1987, "low": 0.1915, "close": 0.1923, "volume": 1142895.6, "close_time": 1770955199999, "quote_volume": 221654.39583, "trades": 2315, "taker_buy_base": 590427.9, "taker_buy_quote": 114409.72806 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.1923, "high": 0.1951, "low": 0.1915, "close": 0.1947, "volume": 713131.5, "close_time": 1770969599999, "quote_volume": 137784.51877, "trades": 1615, "taker_buy_base": 403590.6, "taker_buy_quote": 77984.09089 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.1946, "high": 0.2009, "low": 0.1944, "close": 0.1983, "volume": 1084516.7, "close_time": 1770983999999, "quote_volume": 215039.90822, "trades": 2492, "taker_buy_base": 487347.2, "taker_buy_quote": 96638.34753 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.1981, "high": 0.2035, "low": 0.1956, "close": 0.2016, "volume": 1915485.2, "close_time": 1770998399999, "quote_volume": 380712.20605, "trades": 4148, "taker_buy_base": 952044.6, "taker_buy_quote": 189647.58711 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.2017, "high": 0.2055, "low": 0.2014, "close": 0.204, "volume": 1255778.9, "close_time": 1771012799999, "quote_volume": 255225.42846, "trades": 2867, "taker_buy_base": 571605.0, "taker_buy_quote": 116307.35378 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.2039, "high": 0.2074, "low": 0.2033, "close": 0.2035, "volume": 1079146.7, "close_time": 1771027199999, "quote_volume": 221197.4632, "trades": 2549, "taker_buy_base": 508601.2, "taker_buy_quote": 104238.78679 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.2035, "high": 0.2066, "low": 0.2011, "close": 0.2045, "volume": 1650325.9, "close_time": 1771041599999, "quote_volume": 335189.91616, "trades": 2661, "taker_buy_base": 941947.9, "taker_buy_quote": 191477.01289 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.2045, "high": 0.2049, "low": 0.2, "close": 0.2006, "volume": 1087854.2, "close_time": 1771055999999, "quote_volume": 219942.76416, "trades": 1971, "taker_buy_base": 365149.4, "taker_buy_quote": 74117.95745 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.2007, "high": 0.208, "low": 0.2006, "close": 0.2064, "volume": 1454205.5, "close_time": 1771070399999, "quote_volume": 297364.79935, "trades": 2675, "taker_buy_base": 796933.8, "taker_buy_quote": 163090.85173 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.2062, "high": 0.2141, "low": 0.2042, "close": 0.211, "volume": 1118329.9, "close_time": 1771084799999, "quote_volume": 233764.86154, "trades": 2034, "taker_buy_base": 604335.2, "taker_buy_quote": 126262.28407 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.2108, "high": 0.2159, "low": 0.2087, "close": 0.2147, "volume": 1249381.0, "close_time": 1771099199999, "quote_volume": 266258.52978, "trades": 2326, "taker_buy_base": 649431.3, "taker_buy_quote": 138329.30605 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.2146, "high": 0.2162, "low": 0.2104, "close": 0.2109, "volume": 965405.8, "close_time": 1771113599999, "quote_volume": 206085.92439, "trades": 1832, "taker_buy_base": 387165.8, "taker_buy_quote": 82654.19758 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.2112, "high": 0.2112, "low": 0.2051, "close": 0.2084, "volume": 1399107.0, "close_time": 1771127999999, "quote_volume": 292146.76451, "trades": 2416, "taker_buy_base": 544190.3, "taker_buy_quote": 113686.45161 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.2084, "high": 0.2126, "low": 0.2077, "close": 0.2116, "volume": 634068.8, "close_time": 1771142399999, "quote_volume": 132930.50222, "trades": 1232, "taker_buy_base": 308524.6, "taker_buy_quote": 64686.92225 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.2117, "high": 0.2123, "low": 0.2065, "close": 0.2077, "volume": 758256.0, "close_time": 1771156799999, "quote_volume": 158606.48969, "trades": 1588, "taker_buy_base": 417959.7, "taker_buy_quote": 87435.94337 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.2078, "high": 0.2079, "low": 0.1998, "close": 0.2011, "volume": 1204610.0, "close_time": 1771171199999, "quote_volume": 243528.36295, "trades": 2315, "taker_buy_base": 551069.2, "taker_buy_quote": 111378.60751 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.201, "high": 0.2014, "low": 0.1967, "close": 0.1976, "volume": 978528.2, "close_time": 1771185599999, "quote_volume": 194930.6476, "trades": 2125, "taker_buy_base": 462659.3, "taker_buy_quote": 92180.57155 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.1975, "high": 0.2036, "low": 0.1968, "close": 0.2026, "volume": 435523.7, "close_time": 1771199999999, "quote_volume": 87106.17543, "trades": 932, "taker_buy_base": 261558.4, "taker_buy_quote": 52367.96443 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.2025, "high": 0.2053, "low": 0.2007, "close": 0.2013, "volume": 682544.9, "close_time": 1771214399999, "quote_volume": 138487.45232, "trades": 1183, "taker_buy_base": 334491.6, "taker_buy_quote": 67851.7611 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.2016, "high": 0.2025, "low": 0.1986, "close": 0.199, "volume": 524636.1, "close_time": 1771228799999, "quote_volume": 105056.98883, "trades": 1004, "taker_buy_base": 216913.7, "taker_buy_quote": 43433.20737 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.1988, "high": 0.2014, "low": 0.1971, "close": 0.1992, "volume": 851126.4, "close_time": 1771243199999, "quote_volume": 170292.20568, "trades": 1271, "taker_buy_base": 468693.5, "taker_buy_quote": 93820.08754 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.199, "high": 0.2047, "low": 0.1966, "close": 0.1977, "volume": 889309.6, "close_time": 1771257599999, "quote_volume": 178919.01733, "trades": 1790, "taker_buy_base": 474619.0, "taker_buy_quote": 95564.1485 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.1973, "high": 0.2016, "low": 0.1973, "close": 0.2008, "volume": 371387.0, "close_time": 1771271999999, "quote_volume": 74119.66978, "trades": 800, "taker_buy_base": 192279.6, "taker_buy_quote": 38363.21352 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.2008, "high": 0.2056, "low": 0.2002, "close": 0.2042, "volume": 371169.0, "close_time": 1771286399999, "quote_volume": 75607.71252, "trades": 783, "taker_buy_base": 221109.1, "taker_buy_quote": 45006.94796 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.2042, "high": 0.205, "low": 0.2009, "close": 0.2022, "volume": 435943.7, "close_time": 1771300799999, "quote_volume": 88636.4163, "trades": 844, "taker_buy_base": 178767.4, "taker_buy_quote": 36350.35278 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.2022, "high": 0.203, "low": 0.1991, "close": 0.2012, "volume": 246321.2, "close_time": 1771315199999, "quote_volume": 49601.19355, "trades": 571, "taker_buy_base": 120519.7, "taker_buy_quote": 24261.72523 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.2011, "high": 0.2035, "low": 0.1992, "close": 0.2021, "volume": 516993.0, "close_time": 1771329599999, "quote_volume": 103914.70518, "trades": 1240, "taker_buy_base": 274987.7, "taker_buy_quote": 55277.60528 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.2021, "high": 0.2152, "low": 0.2003, "close": 0.2064, "volume": 7412933.8, "close_time": 1771343999999, "quote_volume": 1541445.80242, "trades": 15103, "taker_buy_base": 3859746.8, "taker_buy_quote": 803108.55388 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.2064, "high": 0.21, "low": 0.2029, "close": 0.208, "volume": 1348177.7, "close_time": 1771358399999, "quote_volume": 278583.70052, "trades": 3010, "taker_buy_base": 759640.3, "taker_buy_quote": 157062.19595 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.2078, "high": 0.2118, "low": 0.2062, "close": 0.2087, "volume": 809041.2, "close_time": 1771372799999, "quote_volume": 168932.41067, "trades": 1965, "taker_buy_base": 414094.2, "taker_buy_quote": 86506.27912 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.2086, "high": 0.2086, "low": 0.2027, "close": 0.2041, "volume": 687722.3, "close_time": 1771387199999, "quote_volume": 141059.93687, "trades": 1409, "taker_buy_base": 310930.7, "taker_buy_quote": 63811.46458 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.204, "high": 0.206, "low": 0.2028, "close": 0.2042, "volume": 483616.6, "close_time": 1771401599999, "quote_volume": 98720.6998, "trades": 1135, "taker_buy_base": 248029.1, "taker_buy_quote": 50659.86161 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.2044, "high": 0.2048, "low": 0.1999, "close": 0.2012, "volume": 1038996.1, "close_time": 1771415999999, "quote_volume": 210305.91029, "trades": 1844, "taker_buy_base": 476587.3, "taker_buy_quote": 96323.68323 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.2015, "high": 0.2044, "low": 0.1985, "close": 0.202, "volume": 628947.8, "close_time": 1771430399999, "quote_volume": 126191.22642, "trades": 1781, "taker_buy_base": 270128.8, "taker_buy_quote": 54241.72799 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.2019, "high": 0.2019, "low": 0.1904, "close": 0.1921, "volume": 1333905.0, "close_time": 1771444799999, "quote_volume": 259999.39969, "trades": 2735, "taker_buy_base": 600470.0, "taker_buy_quote": 116831.99285 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.1919, "high": 0.1924, "low": 0.1888, "close": 0.1905, "volume": 708242.1, "close_time": 1771459199999, "quote_volume": 134757.94215, "trades": 1223, "taker_buy_base": 350970.5, "taker_buy_quote": 66746.94235 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.1902, "high": 0.1905, "low": 0.1878, "close": 0.19, "volume": 268088.3, "close_time": 1771473599999, "quote_volume": 50785.87866, "trades": 536, "taker_buy_base": 129771.8, "taker_buy_quote": 24570.66653 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.1902, "high": 0.1924, "low": 0.1881, "close": 0.1886, "volume": 389432.4, "close_time": 1771487999999, "quote_volume": 74059.76488, "trades": 796, "taker_buy_base": 246345.1, "taker_buy_quote": 46892.29698 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.1883, "high": 0.1884, "low": 0.1817, "close": 0.1818, "volume": 1320487.8, "close_time": 1771502399999, "quote_volume": 243033.46105, "trades": 2210, "taker_buy_base": 627312.1, "taker_buy_quote": 115440.87986 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.182, "high": 0.1827, "low": 0.1761, "close": 0.1795, "volume": 1466268.3, "close_time": 1771516799999, "quote_volume": 262721.09713, "trades": 2124, "taker_buy_base": 808806.8, "taker_buy_quote": 144848.26961 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.1795, "high": 0.1874, "low": 0.1764, "close": 0.1864, "volume": 1228269.3, "close_time": 1771531199999, "quote_volume": 222200.21952, "trades": 2077, "taker_buy_base": 623050.3, "taker_buy_quote": 112714.93762 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.1864, "high": 0.1886, "low": 0.1843, "close": 0.1884, "volume": 534943.9, "close_time": 1771545599999, "quote_volume": 99571.90848, "trades": 1140, "taker_buy_base": 263611.2, "taker_buy_quote": 49062.95815 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.1887, "high": 0.1947, "low": 0.1872, "close": 0.1932, "volume": 663054.0, "close_time": 1771559999999, "quote_volume": 126289.16883, "trades": 1342, "taker_buy_base": 365432.4, "taker_buy_quote": 69580.05919 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.1929, "high": 0.1948, "low": 0.1905, "close": 0.191, "volume": 753726.9, "close_time": 1771574399999, "quote_volume": 144897.49104, "trades": 1470, "taker_buy_base": 335942.5, "taker_buy_quote": 64570.63511 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.191, "high": 0.1929, "low": 0.1895, "close": 0.1896, "volume": 847239.2, "close_time": 1771588799999, "quote_volume": 161701.27077, "trades": 1336, "taker_buy_base": 366308.8, "taker_buy_quote": 70068.87978 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.1897, "high": 0.1925, "low": 0.1859, "close": 0.1912, "volume": 1082726.4, "close_time": 1771603199999, "quote_volume": 204821.12735, "trades": 2232, "taker_buy_base": 544605.4, "taker_buy_quote": 103085.14192 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.1909, "high": 0.1919, "low": 0.1875, "close": 0.1898, "volume": 1074495.5, "close_time": 1771617599999, "quote_volume": 204601.56176, "trades": 2035, "taker_buy_base": 441066.3, "taker_buy_quote": 83919.19199 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.1897, "high": 0.1923, "low": 0.1897, "close": 0.1914, "volume": 389342.9, "close_time": 1771631999999, "quote_volume": 74208.1547, "trades": 849, "taker_buy_base": 218182.9, "taker_buy_quote": 41572.90802 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.1913, "high": 0.1972, "low": 0.1912, "close": 0.1929, "volume": 1517090.1, "close_time": 1771646399999, "quote_volume": 295257.79896, "trades": 3752, "taker_buy_base": 805565.0, "taker_buy_quote": 156830.39308 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.1928, "high": 0.1931, "low": 0.1904, "close": 0.1917, "volume": 360250.1, "close_time": 1771660799999, "quote_volume": 69088.40013, "trades": 996, "taker_buy_base": 183720.5, "taker_buy_quote": 35245.78774 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.1916, "high": 0.1957, "low": 0.1915, "close": 0.1951, "volume": 714244.6, "close_time": 1771675199999, "quote_volume": 138327.60396, "trades": 1177, "taker_buy_base": 385216.5, "taker_buy_quote": 74610.10723 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.195, "high": 0.1955, "low": 0.1907, "close": 0.1908, "volume": 536451.4, "close_time": 1771689599999, "quote_volume": 103359.02961, "trades": 1008, "taker_buy_base": 215445.5, "taker_buy_quote": 41545.50011 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.1905, "high": 0.1905, "low": 0.1884, "close": 0.1888, "volume": 485214.7, "close_time": 1771703999999, "quote_volume": 91854.12181, "trades": 898, "taker_buy_base": 220084.7, "taker_buy_quote": 41658.62676 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.1887, "high": 0.1894, "low": 0.1875, "close": 0.1878, "volume": 286962.8, "close_time": 1771718399999, "quote_volume": 54082.40505, "trades": 590, "taker_buy_base": 141481.6, "taker_buy_quote": 26670.906 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.1874, "high": 0.1885, "low": 0.1842, "close": 0.185, "volume": 811012.6, "close_time": 1771732799999, "quote_volume": 150905.39867, "trades": 1337, "taker_buy_base": 432135.9, "taker_buy_quote": 80496.69807 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.1848, "high": 0.1848, "low": 0.1819, "close": 0.1835, "volume": 504437.5, "close_time": 1771747199999, "quote_volume": 92533.72605, "trades": 715, "taker_buy_base": 246758.1, "taker_buy_quote": 45305.71157 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.1834, "high": 0.1867, "low": 0.1822, "close": 0.1855, "volume": 570406.1, "close_time": 1771761599999, "quote_volume": 105701.76247, "trades": 773, "taker_buy_base": 327659.7, "taker_buy_quote": 60706.26857 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.1851, "high": 0.1851, "low": 0.1805, "close": 0.1823, "volume": 501705.4, "close_time": 1771775999999, "quote_volume": 91314.54847, "trades": 888, "taker_buy_base": 255765.9, "taker_buy_quote": 46539.64155 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.1822, "high": 0.1828, "low": 0.1812, "close": 0.1817, "volume": 167965.3, "close_time": 1771790399999, "quote_volume": 30564.03619, "trades": 326, "taker_buy_base": 79840.1, "taker_buy_quote": 14534.73826 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.1815, "high": 0.1825, "low": 0.1799, "close": 0.1822, "volume": 318936.4, "close_time": 1771804799999, "quote_volume": 57773.46865, "trades": 640, "taker_buy_base": 181006.1, "taker_buy_quote": 32810.23326 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.1822, "high": 0.1825, "low": 0.1695, "close": 0.1727, "volume": 2100305.8, "close_time": 1771819199999, "quote_volume": 365255.69638, "trades": 4012, "taker_buy_base": 958274.4, "taker_buy_quote": 166778.15079 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.1728, "high": 0.1762, "low": 0.1713, "close": 0.1759, "volume": 373995.8, "close_time": 1771833599999, "quote_volume": 65125.98209, "trades": 782, "taker_buy_base": 183875.2, "taker_buy_quote": 31964.82829 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.1758, "high": 0.179, "low": 0.1752, "close": 0.1788, "volume": 401742.5, "close_time": 1771847999999, "quote_volume": 71198.76123, "trades": 832, "taker_buy_base": 190827.5, "taker_buy_quote": 33779.34868 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.1786, "high": 0.1809, "low": 0.1735, "close": 0.1738, "volume": 673265.0, "close_time": 1771862399999, "quote_volume": 119600.43502, "trades": 1279, "taker_buy_base": 272708.8, "taker_buy_quote": 48577.25172 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.1734, "high": 0.1741, "low": 0.1688, "close": 0.172, "volume": 1014675.0, "close_time": 1771876799999, "quote_volume": 174559.11871, "trades": 1762, "taker_buy_base": 643098.2, "taker_buy_quote": 110791.9139 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.1716, "high": 0.175, "low": 0.1702, "close": 0.1742, "volume": 457689.1, "close_time": 1771891199999, "quote_volume": 78706.26716, "trades": 849, "taker_buy_base": 212827.9, "taker_buy_quote": 36687.19599 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.1744, "high": 0.1801, "low": 0.1728, "close": 0.1743, "volume": 2131578.5, "close_time": 1771905599999, "quote_volume": 375277.57877, "trades": 3829, "taker_buy_base": 1053814.3, "taker_buy_quote": 185509.32963 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.1745, "high": 0.175, "low": 0.1691, "close": 0.171, "volume": 705034.9, "close_time": 1771919999999, "quote_volume": 121477.15054, "trades": 1280, "taker_buy_base": 292345.7, "taker_buy_quote": 50437.57393 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.1711, "high": 0.1724, "low": 0.1696, "close": 0.1706, "volume": 605588.8, "close_time": 1771934399999, "quote_volume": 103309.43995, "trades": 931, "taker_buy_base": 232767.3, "taker_buy_quote": 39740.91245 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.171, "high": 0.1833, "low": 0.1686, "close": 0.1778, "volume": 2791026.6, "close_time": 1771948799999, "quote_volume": 497524.71588, "trades": 4664, "taker_buy_base": 1462496.0, "taker_buy_quote": 260848.29596 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.1778, "high": 0.1793, "low": 0.1752, "close": 0.1774, "volume": 1506275.5, "close_time": 1771963199999, "quote_volume": 266630.9598, "trades": 2516, "taker_buy_base": 758081.7, "taker_buy_quote": 134205.13846 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.1775, "high": 0.1797, "low": 0.1752, "close": 0.1775, "volume": 1052299.3, "close_time": 1771977599999, "quote_volume": 186704.37432, "trades": 2091, "taker_buy_base": 561817.5, "taker_buy_quote": 99730.78838 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.1774, "high": 0.1836, "low": 0.1763, "close": 0.18, "volume": 1141095.7, "close_time": 1771991999999, "quote_volume": 205261.39457, "trades": 2039, "taker_buy_base": 491507.8, "taker_buy_quote": 88318.91512 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.18, "high": 0.1809, "low": 0.1778, "close": 0.1805, "volume": 738925.7, "close_time": 1772006399999, "quote_volume": 132352.65882, "trades": 1333, "taker_buy_base": 342301.4, "taker_buy_quote": 61325.95596 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.1804, "high": 0.181, "low": 0.1786, "close": 0.1798, "volume": 746527.8, "close_time": 1772020799999, "quote_volume": 134065.07581, "trades": 1332, "taker_buy_base": 299318.0, "taker_buy_quote": 53756.64897 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.1798, "high": 0.1874, "low": 0.1791, "close": 0.1843, "volume": 1361230.9, "close_time": 1772035199999, "quote_volume": 247573.65857, "trades": 1995, "taker_buy_base": 713074.0, "taker_buy_quote": 129735.36039 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.1845, "high": 0.1884, "low": 0.1843, "close": 0.1865, "volume": 1071339.9, "close_time": 1772049599999, "quote_volume": 199359.14631, "trades": 1677, "taker_buy_base": 530172.9, "taker_buy_quote": 98708.23574 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.1867, "high": 0.1907, "low": 0.1796, "close": 0.1824, "volume": 1275791.1, "close_time": 1772063999999, "quote_volume": 237542.0308, "trades": 2991, "taker_buy_base": 590395.5, "taker_buy_quote": 109932.06289 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.1825, "high": 0.1863, "low": 0.1799, "close": 0.1815, "volume": 2166244.4, "close_time": 1772078399999, "quote_volume": 397286.90573, "trades": 4191, "taker_buy_base": 1166108.1, "taker_buy_quote": 214062.72349 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.1815, "high": 0.1825, "low": 0.1791, "close": 0.1804, "volume": 979320.2, "close_time": 1772092799999, "quote_volume": 176773.39565, "trades": 1580, "taker_buy_base": 491543.7, "taker_buy_quote": 88686.8097 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.1805, "high": 0.1835, "low": 0.1788, "close": 0.1792, "volume": 917907.7, "close_time": 1772107199999, "quote_volume": 166561.82027, "trades": 1330, "taker_buy_base": 512272.4, "taker_buy_quote": 93029.35153 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.1792, "high": 0.1809, "low": 0.1772, "close": 0.1789, "volume": 1031885.6, "close_time": 1772121599999, "quote_volume": 184843.38921, "trades": 1775, "taker_buy_base": 513001.8, "taker_buy_quote": 91885.48127 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.1788, "high": 0.1803, "low": 0.172, "close": 0.1789, "volume": 1558944.7, "close_time": 1772135999999, "quote_volume": 274498.48382, "trades": 2796, "taker_buy_base": 794889.0, "taker_buy_quote": 139952.79382 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.1787, "high": 0.1796, "low": 0.177, "close": 0.1792, "volume": 406072.3, "close_time": 1772150399999, "quote_volume": 72462.13628, "trades": 1117, "taker_buy_base": 182804.2, "taker_buy_quote": 32644.4693 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.1794, "high": 0.1904, "low": 0.178, "close": 0.1878, "volume": 2334336.1, "close_time": 1772164799999, "quote_volume": 430991.73084, "trades": 5240, "taker_buy_base": 1206456.1, "taker_buy_quote": 222495.73035 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.1877, "high": 0.191, "low": 0.1839, "close": 0.1854, "volume": 888010.5, "close_time": 1772179199999, "quote_volume": 165953.63399, "trades": 1547, "taker_buy_base": 329376.3, "taker_buy_quote": 61614.85947 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.1853, "high": 0.189, "low": 0.1829, "close": 0.1847, "volume": 1682534.6, "close_time": 1772193599999, "quote_volume": 312893.61854, "trades": 2852, "taker_buy_base": 803090.2, "taker_buy_quote": 149817.07735 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.1845, "high": 0.1853, "low": 0.1812, "close": 0.183, "volume": 957217.3, "close_time": 1772207999999, "quote_volume": 175076.95655, "trades": 2081, "taker_buy_base": 473040.9, "taker_buy_quote": 86537.75684 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.1827, "high": 0.1845, "low": 0.1775, "close": 0.1782, "volume": 915441.9, "close_time": 1772222399999, "quote_volume": 165212.42444, "trades": 1509, "taker_buy_base": 400970.7, "taker_buy_quote": 72388.91352 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.1782, "high": 0.1796, "low": 0.1744, "close": 0.1789, "volume": 665789.9, "close_time": 1772236799999, "quote_volume": 118372.37094, "trades": 1125, "taker_buy_base": 304779.3, "taker_buy_quote": 54298.4593 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.1788, "high": 0.1803, "low": 0.1771, "close": 0.1775, "volume": 577708.4, "close_time": 1772251199999, "quote_volume": 103065.46908, "trades": 728, "taker_buy_base": 283558.9, "taker_buy_quote": 50576.61587 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.1773, "high": 0.178, "low": 0.1646, "close": 0.1677, "volume": 1722682.2, "close_time": 1772265599999, "quote_volume": 293945.95408, "trades": 3416, "taker_buy_base": 957135.3, "taker_buy_quote": 163435.44769 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.1675, "high": 0.1688, "low": 0.1651, "close": 0.1671, "volume": 1331139.2, "close_time": 1772279999999, "quote_volume": 222490.54717, "trades": 3184, "taker_buy_base": 844664.8, "taker_buy_quote": 141278.20941 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.1668, "high": 0.1723, "low": 0.1654, "close": 0.1707, "volume": 994012.0, "close_time": 1772294399999, "quote_volume": 167801.88697, "trades": 1832, "taker_buy_base": 494350.6, "taker_buy_quote": 83570.1381 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.1702, "high": 0.1776, "low": 0.1685, "close": 0.1764, "volume": 799026.2, "close_time": 1772308799999, "quote_volume": 137145.71067, "trades": 1624, "taker_buy_base": 350850.8, "taker_buy_quote": 60397.23324 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.1763, "high": 0.1801, "low": 0.1755, "close": 0.1794, "volume": 699346.7, "close_time": 1772323199999, "quote_volume": 124460.83169, "trades": 1564, "taker_buy_base": 341157.2, "taker_buy_quote": 60728.49518 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.1795, "high": 0.1856, "low": 0.1754, "close": 0.1791, "volume": 1175660.2, "close_time": 1772337599999, "quote_volume": 211927.6182, "trades": 2282, "taker_buy_base": 504038.7, "taker_buy_quote": 90814.54915 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.1798, "high": 0.1802, "low": 0.1773, "close": 0.1794, "volume": 570793.3, "close_time": 1772351999999, "quote_volume": 102038.80996, "trades": 1016, "taker_buy_base": 273964.1, "taker_buy_quote": 48953.47484 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.1797, "high": 0.1797, "low": 0.1739, "close": 0.1752, "volume": 612419.5, "close_time": 1772366399999, "quote_volume": 107543.284, "trades": 1203, "taker_buy_base": 280903.4, "taker_buy_quote": 49375.58777 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.1752, "high": 0.1778, "low": 0.1725, "close": 0.1743, "volume": 615368.3, "close_time": 1772380799999, "quote_volume": 107805.7418, "trades": 1290, "taker_buy_base": 309115.0, "taker_buy_quote": 54184.87958 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.174, "high": 0.1756, "low": 0.17, "close": 0.1705, "volume": 791268.5, "close_time": 1772395199999, "quote_volume": 136396.1546, "trades": 1781, "taker_buy_base": 421402.6, "taker_buy_quote": 72607.5507 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.1704, "high": 0.1731, "low": 0.167, "close": 0.1717, "volume": 702594.4, "close_time": 1772409599999, "quote_volume": 119098.08369, "trades": 1667, "taker_buy_base": 370320.9, "taker_buy_quote": 62758.39699 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.172, "high": 0.1761, "low": 0.1717, "close": 0.175, "volume": 711079.9, "close_time": 1772423999999, "quote_volume": 123678.05834, "trades": 1357, "taker_buy_base": 296108.0, "taker_buy_quote": 51460.47885 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.1748, "high": 0.1757, "low": 0.1707, "close": 0.172, "volume": 383109.7, "close_time": 1772438399999, "quote_volume": 66308.89329, "trades": 750, "taker_buy_base": 109832.8, "taker_buy_quote": 19048.11476 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.1718, "high": 0.1745, "low": 0.1698, "close": 0.172, "volume": 604059.6, "close_time": 1772452799999, "quote_volume": 103854.80413, "trades": 1185, "taker_buy_base": 368910.4, "taker_buy_quote": 63456.52529 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.1721, "high": 0.1815, "low": 0.1706, "close": 0.1795, "volume": 1098114.7, "close_time": 1772467199999, "quote_volume": 194101.84221, "trades": 2017, "taker_buy_base": 532987.9, "taker_buy_quote": 94032.15763 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.1797, "high": 0.1828, "low": 0.175, "close": 0.1767, "volume": 3714053.3, "close_time": 1772481599999, "quote_volume": 660179.54588, "trades": 3935, "taker_buy_base": 1478310.0, "taker_buy_quote": 263152.19934 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.1767, "high": 0.1777, "low": 0.1735, "close": 0.1745, "volume": 1158871.9, "close_time": 1772495999999, "quote_volume": 203124.50555, "trades": 1754, "taker_buy_base": 604670.8, "taker_buy_quote": 105979.99752 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.1747, "high": 0.1747, "low": 0.17, "close": 0.1715, "volume": 1115486.7, "close_time": 1772510399999, "quote_volume": 191729.69162, "trades": 1721, "taker_buy_base": 590795.4, "taker_buy_quote": 101575.60004 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.1717, "high": 0.1728, "low": 0.1701, "close": 0.1716, "volume": 548593.1, "close_time": 1772524799999, "quote_volume": 93953.24955, "trades": 1057, "taker_buy_base": 352058.6, "taker_buy_quote": 60301.43918 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.1714, "high": 0.1719, "low": 0.1664, "close": 0.171, "volume": 1431934.6, "close_time": 1772539199999, "quote_volume": 241790.76891, "trades": 2493, "taker_buy_base": 856506.0, "taker_buy_quote": 144616.59057 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.1707, "high": 0.1728, "low": 0.1672, "close": 0.1696, "volume": 1486717.4, "close_time": 1772553599999, "quote_volume": 252646.91197, "trades": 2135, "taker_buy_base": 745876.0, "taker_buy_quote": 126903.54747 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.1698, "high": 0.1729, "low": 0.1684, "close": 0.1703, "volume": 1093873.2, "close_time": 1772567999999, "quote_volume": 186837.69642, "trades": 2169, "taker_buy_base": 587983.2, "taker_buy_quote": 100524.48527 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.1702, "high": 0.1716, "low": 0.1681, "close": 0.1695, "volume": 382069.9, "close_time": 1772582399999, "quote_volume": 64924.40571, "trades": 970, "taker_buy_base": 234779.1, "taker_buy_quote": 39923.17733 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.1695, "high": 0.1711, "low": 0.1672, "close": 0.1692, "volume": 1150982.8, "close_time": 1772596799999, "quote_volume": 194933.62045, "trades": 2438, "taker_buy_base": 692251.7, "taker_buy_quote": 117259.86079 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.1693, "high": 0.1715, "low": 0.1682, "close": 0.171, "volume": 582265.2, "close_time": 1772611199999, "quote_volume": 98818.04398, "trades": 1617, "taker_buy_base": 306776.1, "taker_buy_quote": 52061.35665 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.1708, "high": 0.1743, "low": 0.1695, "close": 0.1714, "volume": 1361828.2, "close_time": 1772625599999, "quote_volume": 234453.25216, "trades": 2848, "taker_buy_base": 715380.7, "taker_buy_quote": 123153.4844 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.1713, "high": 0.1775, "low": 0.1694, "close": 0.1775, "volume": 1487591.4, "close_time": 1772639999999, "quote_volume": 258231.44668, "trades": 3118, "taker_buy_base": 897887.9, "taker_buy_quote": 155799.31973 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.1776, "high": 0.1779, "low": 0.1735, "close": 0.176, "volume": 1725331.4, "close_time": 1772654399999, "quote_volume": 302832.46786, "trades": 2828, "taker_buy_base": 928818.3, "taker_buy_quote": 163011.9793 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.1761, "high": 0.1767, "low": 0.1722, "close": 0.174, "volume": 838531.3, "close_time": 1772668799999, "quote_volume": 146348.89734, "trades": 1580, "taker_buy_base": 423931.4, "taker_buy_quote": 74022.67189 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.174, "high": 0.1753, "low": 0.1714, "close": 0.175, "volume": 1040498.2, "close_time": 1772683199999, "quote_volume": 180336.08909, "trades": 2139, "taker_buy_base": 513391.2, "taker_buy_quote": 89009.4918 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.1749, "high": 0.1762, "low": 0.1733, "close": 0.1746, "volume": 734608.3, "close_time": 1772697599999, "quote_volume": 128456.13523, "trades": 1712, "taker_buy_base": 372270.1, "taker_buy_quote": 65148.17047 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.1747, "high": 0.1759, "low": 0.1715, "close": 0.172, "volume": 887515.3, "close_time": 1772711999999, "quote_volume": 154539.96631, "trades": 1384, "taker_buy_base": 492278.7, "taker_buy_quote": 85785.74301 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.172, "high": 0.1727, "low": 0.168, "close": 0.1694, "volume": 2216866.4, "close_time": 1772726399999, "quote_volume": 377873.06976, "trades": 2619, "taker_buy_base": 1060504.6, "taker_buy_quote": 181113.05669 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.1694, "high": 0.1694, "low": 0.1654, "close": 0.1678, "volume": 1400524.2, "close_time": 1772740799999, "quote_volume": 233901.94557, "trades": 2093, "taker_buy_base": 654656.3, "taker_buy_quote": 109398.28671 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.1678, "high": 0.1704, "low": 0.1677, "close": 0.1692, "volume": 989067.7, "close_time": 1772755199999, "quote_volume": 167436.48016, "trades": 1350, "taker_buy_base": 505637.5, "taker_buy_quote": 85637.03395 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.1693, "high": 0.1744, "low": 0.1685, "close": 0.1716, "volume": 1006109.3, "close_time": 1772769599999, "quote_volume": 172972.39993, "trades": 1425, "taker_buy_base": 500664.9, "taker_buy_quote": 86109.27814 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.1716, "high": 0.1723, "low": 0.1693, "close": 0.172, "volume": 464645.2, "close_time": 1772783999999, "quote_volume": 79280.69451, "trades": 807, "taker_buy_base": 234196.8, "taker_buy_quote": 39990.85308 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.1719, "high": 0.1732, "low": 0.1671, "close": 0.1674, "volume": 1015900.3, "close_time": 1772798399999, "quote_volume": 172618.68144, "trades": 1303, "taker_buy_base": 465877.7, "taker_buy_quote": 79177.25056 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.1674, "high": 0.1682, "low": 0.1604, "close": 0.161, "volume": 2548344.7, "close_time": 1772812799999, "quote_volume": 419425.85018, "trades": 3691, "taker_buy_base": 1519340.4, "taker_buy_quote": 250015.70899 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.1608, "high": 0.1625, "low": 0.1593, "close": 0.162, "volume": 1246291.8, "close_time": 1772827199999, "quote_volume": 200710.60897, "trades": 1888, "taker_buy_base": 629151.0, "taker_buy_quote": 101240.60739 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.1619, "high": 0.1639, "low": 0.1617, "close": 0.1617, "volume": 1119906.7, "close_time": 1772841599999, "quote_volume": 181935.3896, "trades": 1800, "taker_buy_base": 571963.2, "taker_buy_quote": 92921.19429 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.1618, "high": 0.1625, "low": 0.1604, "close": 0.1612, "volume": 417465.8, "close_time": 1772855999999, "quote_volume": 67323.44059, "trades": 692, "taker_buy_base": 203039.3, "taker_buy_quote": 32737.36689 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.1612, "high": 0.1631, "low": 0.1597, "close": 0.1609, "volume": 561896.8, "close_time": 1772870399999, "quote_volume": 90550.68795, "trades": 952, "taker_buy_base": 275263.3, "taker_buy_quote": 44347.65333 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.1608, "high": 0.1626, "low": 0.1597, "close": 0.1601, "volume": 714370.7, "close_time": 1772884799999, "quote_volume": 115082.90199, "trades": 1035, "taker_buy_base": 315749.5, "taker_buy_quote": 50849.07447 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.1601, "high": 0.1607, "low": 0.154, "close": 0.1551, "volume": 2102622.4, "close_time": 1772899199999, "quote_volume": 330603.64065, "trades": 2476, "taker_buy_base": 1100697.2, "taker_buy_quote": 173240.81175 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.155, "high": 0.1566, "low": 0.1543, "close": 0.1546, "volume": 688842.3, "close_time": 1772913599999, "quote_volume": 107116.98655, "trades": 1073, "taker_buy_base": 315952.3, "taker_buy_quote": 49158.74033 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.1548, "high": 0.1557, "low": 0.1534, "close": 0.1554, "volume": 530087.2, "close_time": 1772927999999, "quote_volume": 81977.01759, "trades": 862, "taker_buy_base": 332672.7, "taker_buy_quote": 51447.70358 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.1555, "high": 0.1557, "low": 0.1509, "close": 0.1516, "volume": 1104657.7, "close_time": 1772942399999, "quote_volume": 169175.96281, "trades": 1934, "taker_buy_base": 673490.7, "taker_buy_quote": 103179.81756 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.1518, "high": 0.1546, "low": 0.15, "close": 0.1537, "volume": 440984.2, "close_time": 1772956799999, "quote_volume": 67055.01726, "trades": 691, "taker_buy_base": 210053.0, "taker_buy_quote": 31925.05706 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.1537, "high": 0.1559, "low": 0.1519, "close": 0.1524, "volume": 843318.5, "close_time": 1772971199999, "quote_volume": 129745.22725, "trades": 1228, "taker_buy_base": 356534.8, "taker_buy_quote": 54908.62302 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.1525, "high": 0.1533, "low": 0.1503, "close": 0.151, "volume": 1196939.5, "close_time": 1772985599999, "quote_volume": 181715.42951, "trades": 2024, "taker_buy_base": 669128.9, "taker_buy_quote": 101614.81383 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.1511, "high": 0.1532, "low": 0.15, "close": 0.1526, "volume": 719929.2, "close_time": 1772999999999, "quote_volume": 108730.57199, "trades": 1371, "taker_buy_base": 347859.6, "taker_buy_quote": 52514.76384 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.1524, "high": 0.1526, "low": 0.1465, "close": 0.147, "volume": 1348772.4, "close_time": 1773014399999, "quote_volume": 201545.77991, "trades": 1776, "taker_buy_base": 696079.6, "taker_buy_quote": 103995.22036 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.1469, "high": 0.1584, "low": 0.1469, "close": 0.156, "volume": 6268530.4, "close_time": 1773028799999, "quote_volume": 967677.2893, "trades": 7690, "taker_buy_base": 3504957.0, "taker_buy_quote": 540606.37947 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.1558, "high": 0.1598, "low": 0.155, "close": 0.1573, "volume": 1864793.8, "close_time": 1773043199999, "quote_volume": 293037.64002, "trades": 1849, "taker_buy_base": 968030.4, "taker_buy_quote": 152197.3157 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.1571, "high": 0.1571, "low": 0.1517, "close": 0.1532, "volume": 1393734.0, "close_time": 1773057599999, "quote_volume": 214997.76072, "trades": 1425, "taker_buy_base": 560593.5, "taker_buy_quote": 86353.00492 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.1533, "high": 0.1552, "low": 0.1521, "close": 0.1527, "volume": 1317953.6, "close_time": 1773071999999, "quote_volume": 202842.96394, "trades": 1646, "taker_buy_base": 784854.1, "taker_buy_quote": 120808.78901 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.1527, "high": 0.1534, "low": 0.1509, "close": 0.1514, "volume": 632368.7, "close_time": 1773086399999, "quote_volume": 96221.83685, "trades": 894, "taker_buy_base": 291022.4, "taker_buy_quote": 44275.94207 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.1513, "high": 0.152, "low": 0.1492, "close": 0.1509, "volume": 1129754.2, "close_time": 1773100799999, "quote_volume": 170316.67702, "trades": 1477, "taker_buy_base": 635556.6, "taker_buy_quote": 95855.57355 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.151, "high": 0.1539, "low": 0.1497, "close": 0.1511, "volume": 1128240.0, "close_time": 1773115199999, "quote_volume": 170950.78116, "trades": 1378, "taker_buy_base": 521830.3, "taker_buy_quote": 79141.03618 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.1511, "high": 0.1533, "low": 0.1505, "close": 0.1527, "volume": 885143.4, "close_time": 1773129599999, "quote_volume": 134301.48938, "trades": 1093, "taker_buy_base": 468250.0, "taker_buy_quote": 71096.69794 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.1528, "high": 0.1538, "low": 0.1518, "close": 0.1528, "volume": 782532.4, "close_time": 1773143999999, "quote_volume": 119689.08184, "trades": 949, "taker_buy_base": 450673.1, "taker_buy_quote": 68938.2959 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.1527, "high": 0.1537, "low": 0.1493, "close": 0.153, "volume": 2212848.4, "close_time": 1773158399999, "quote_volume": 335487.50475, "trades": 2222, "taker_buy_base": 1066328.1, "taker_buy_quote": 161689.81671 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.1531, "high": 0.1544, "low": 0.1502, "close": 0.1503, "volume": 6690039.4, "close_time": 1773172799999, "quote_volume": 1022403.86553, "trades": 6776, "taker_buy_base": 3475987.5, "taker_buy_quote": 531626.66685 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.1504, "high": 0.1517, "low": 0.1496, "close": 0.1508, "volume": 746981.4, "close_time": 1773187199999, "quote_volume": 112505.65125, "trades": 897, "taker_buy_base": 388502.1, "taker_buy_quote": 58492.50044 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.1508, "high": 0.1508, "low": 0.1458, "close": 0.1461, "volume": 2820147.3, "close_time": 1773201599999, "quote_volume": 417528.40206, "trades": 2992, "taker_buy_base": 1241010.6, "taker_buy_quote": 183927.03438 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.1462, "high": 0.1491, "low": 0.1442, "close": 0.1476, "volume": 1342961.8, "close_time": 1773215999999, "quote_volume": 196553.44868, "trades": 2217, "taker_buy_base": 642490.2, "taker_buy_quote": 94026.96213 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.1475, "high": 0.1478, "low": 0.144, "close": 0.1449, "volume": 853770.9, "close_time": 1773230399999, "quote_volume": 124361.78603, "trades": 1303, "taker_buy_base": 468199.8, "taker_buy_quote": 68173.85795 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.145, "high": 0.1525, "low": 0.1449, "close": 0.1519, "volume": 2490677.5, "close_time": 1773244799999, "quote_volume": 370597.45563, "trades": 3612, "taker_buy_base": 1345273.7, "taker_buy_quote": 200140.28656 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.1518, "high": 0.1713, "low": 0.1514, "close": 0.163, "volume": 15052278.2, "close_time": 1773259199999, "quote_volume": 2462317.3223, "trades": 30508, "taker_buy_base": 7328651.5, "taker_buy_quote": 1197580.10113 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.163, "high": 0.1802, "low": 0.1615, "close": 0.1729, "volume": 12359404.6, "close_time": 1773273599999, "quote_volume": 2113373.43939, "trades": 32313, "taker_buy_base": 6172731.2, "taker_buy_quote": 1057696.79221 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.1728, "high": 0.2012, "low": 0.1713, "close": 0.1856, "volume": 25223594.7, "close_time": 1773287999999, "quote_volume": 4746663.58121, "trades": 69750, "taker_buy_base": 13450263.9, "taker_buy_quote": 2535038.96277 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.1854, "high": 0.1902, "low": 0.1733, "close": 0.1742, "volume": 8360230.4, "close_time": 1773302399999, "quote_volume": 1516282.33726, "trades": 17094, "taker_buy_base": 4029754.6, "taker_buy_quote": 731645.84302 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.1741, "high": 0.1768, "low": 0.171, "close": 0.1747, "volume": 5672400.8, "close_time": 1773316799999, "quote_volume": 987455.63576, "trades": 8802, "taker_buy_base": 2793089.0, "taker_buy_quote": 486674.8724 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.1747, "high": 0.1755, "low": 0.1683, "close": 0.17, "volume": 4800771.2, "close_time": 1773331199999, "quote_volume": 824698.47937, "trades": 7363, "taker_buy_base": 2547443.2, "taker_buy_quote": 437759.6558 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.1699, "high": 0.17, "low": 0.1665, "close": 0.1684, "volume": 2655201.9, "close_time": 1773345599999, "quote_volume": 446992.15115, "trades": 4075, "taker_buy_base": 1184469.4, "taker_buy_quote": 199424.76285 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.1684, "high": 0.1685, "low": 0.1643, "close": 0.1664, "volume": 3216080.5, "close_time": 1773359999999, "quote_volume": 533599.41759, "trades": 4101, "taker_buy_base": 1617962.1, "taker_buy_quote": 268551.54534 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.1664, "high": 0.1738, "low": 0.1649, "close": 0.1722, "volume": 7244473.9, "close_time": 1773374399999, "quote_volume": 1229216.41519, "trades": 12214, "taker_buy_base": 3912040.1, "taker_buy_quote": 663670.83564 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.1723, "high": 0.1765, "low": 0.1692, "close": 0.1698, "volume": 3535916.5, "close_time": 1773388799999, "quote_volume": 610262.78181, "trades": 5321, "taker_buy_base": 1706735.3, "taker_buy_quote": 294607.83793 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.1698, "high": 0.1698, "low": 0.1645, "close": 0.1646, "volume": 1798207.7, "close_time": 1773403199999, "quote_volume": 301491.41153, "trades": 3369, "taker_buy_base": 857616.8, "taker_buy_quote": 143901.77222 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.1645, "high": 0.168, "low": 0.1638, "close": 0.1656, "volume": 2351959.8, "close_time": 1773417599999, "quote_volume": 390403.43591, "trades": 4288, "taker_buy_base": 1252536.3, "taker_buy_quote": 207989.27475 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.1656, "high": 0.1663, "low": 0.1605, "close": 0.1618, "volume": 1564326.5, "close_time": 1773431999999, "quote_volume": 254627.08334, "trades": 3035, "taker_buy_base": 749058.8, "taker_buy_quote": 121893.7872 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.1618, "high": 0.1631, "low": 0.1583, "close": 0.161, "volume": 1556558.8, "close_time": 1773446399999, "quote_volume": 249663.56845, "trades": 2741, "taker_buy_base": 849771.3, "taker_buy_quote": 136265.70702 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.1611, "high": 0.1626, "low": 0.1575, "close": 0.1609, "volume": 2840589.0, "close_time": 1773460799999, "quote_volume": 454145.77317, "trades": 3873, "taker_buy_base": 1297280.8, "taker_buy_quote": 207826.68846 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.1609, "high": 0.162, "low": 0.1582, "close": 0.1594, "volume": 1270439.4, "close_time": 1773475199999, "quote_volume": 203873.29112, "trades": 2048, "taker_buy_base": 697962.1, "taker_buy_quote": 112083.03856 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.1594, "high": 0.1602, "low": 0.1582, "close": 0.1595, "volume": 729593.1, "close_time": 1773489599999, "quote_volume": 116087.60337, "trades": 1203, "taker_buy_base": 433657.0, "taker_buy_quote": 68977.45242 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.1595, "high": 0.1609, "low": 0.158, "close": 0.1591, "volume": 845956.7, "close_time": 1773503999999, "quote_volume": 135132.36834, "trades": 1749, "taker_buy_base": 383851.4, "taker_buy_quote": 61324.69579 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.159, "high": 0.1609, "low": 0.1578, "close": 0.1584, "volume": 1317359.4, "close_time": 1773518399999, "quote_volume": 209897.29007, "trades": 1567, "taker_buy_base": 522973.3, "taker_buy_quote": 83329.0927 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.1585, "high": 0.1602, "low": 0.1566, "close": 0.1598, "volume": 946371.7, "close_time": 1773532799999, "quote_volume": 150236.23463, "trades": 1320, "taker_buy_base": 519131.4, "taker_buy_quote": 82589.36341 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.1599, "high": 0.1602, "low": 0.158, "close": 0.1584, "volume": 1175699.3, "close_time": 1773547199999, "quote_volume": 187114.33963, "trades": 1608, "taker_buy_base": 598436.7, "taker_buy_quote": 95259.95923 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.1585, "high": 0.161, "low": 0.1574, "close": 0.1604, "volume": 976735.6, "close_time": 1773561599999, "quote_volume": 155472.18694, "trades": 1363, "taker_buy_base": 530020.8, "taker_buy_quote": 84285.41531 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.1605, "high": 0.1628, "low": 0.1596, "close": 0.1612, "volume": 2110720.6, "close_time": 1773575999999, "quote_volume": 340493.53704, "trades": 2526, "taker_buy_base": 1036706.4, "taker_buy_quote": 167118.46523 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.161, "high": 0.1615, "low": 0.1587, "close": 0.1593, "volume": 1370655.2, "close_time": 1773590399999, "quote_volume": 219231.2936, "trades": 1930, "taker_buy_base": 534072.1, "taker_buy_quote": 85452.99011 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.1592, "high": 0.1616, "low": 0.1592, "close": 0.1597, "volume": 1125643.8, "close_time": 1773604799999, "quote_volume": 180125.74521, "trades": 1800, "taker_buy_base": 475595.5, "taker_buy_quote": 76135.15826 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.1597, "high": 0.1609, "low": 0.1588, "close": 0.1599, "volume": 1861394.5, "close_time": 1773619199999, "quote_volume": 297481.27206, "trades": 3283, "taker_buy_base": 993256.2, "taker_buy_quote": 158695.5837 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.1601, "high": 0.1617, "low": 0.1581, "close": 0.1604, "volume": 1046052.5, "close_time": 1773633599999, "quote_volume": 166911.33704, "trades": 1618, "taker_buy_base": 536339.7, "taker_buy_quote": 85599.81523 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.1604, "high": 0.1614, "low": 0.1596, "close": 0.1605, "volume": 893468.8, "close_time": 1773647999999, "quote_volume": 143429.13229, "trades": 1804, "taker_buy_base": 409986.4, "taker_buy_quote": 65844.57749 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.1606, "high": 0.1626, "low": 0.1594, "close": 0.1615, "volume": 2068570.1, "close_time": 1773662399999, "quote_volume": 333923.95213, "trades": 3839, "taker_buy_base": 1086922.8, "taker_buy_quote": 175431.81345 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.1614, "high": 0.1634, "low": 0.1597, "close": 0.1603, "volume": 2612845.9, "close_time": 1773676799999, "quote_volume": 421616.28814, "trades": 4694, "taker_buy_base": 1357925.3, "taker_buy_quote": 219002.93334 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.1604, "high": 0.167, "low": 0.1602, "close": 0.165, "volume": 3171243.0, "close_time": 1773691199999, "quote_volume": 519761.16163, "trades": 5287, "taker_buy_base": 1834705.8, "taker_buy_quote": 300652.12142 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.165, "high": 0.1682, "low": 0.1641, "close": 0.1655, "volume": 2607165.1, "close_time": 1773705599999, "quote_volume": 432881.52859, "trades": 4230, "taker_buy_base": 1152163.8, "taker_buy_quote": 191282.76252 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.1654, "high": 0.1686, "low": 0.1635, "close": 0.1647, "volume": 2659897.5, "close_time": 1773719999999, "quote_volume": 442061.72484, "trades": 4358, "taker_buy_base": 1251198.1, "taker_buy_quote": 207980.57809 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.1648, "high": 0.1651, "low": 0.161, "close": 0.1625, "volume": 4312314.0, "close_time": 1773734399999, "quote_volume": 701663.837, "trades": 5001, "taker_buy_base": 2515270.9, "taker_buy_quote": 408882.9039 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.1626, "high": 0.1628, "low": 0.1607, "close": 0.1616, "volume": 761078.4, "close_time": 1773748799999, "quote_volume": 123092.26979, "trades": 1679, "taker_buy_base": 308269.5, "taker_buy_quote": 49859.66358 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.1616, "high": 0.1622, "low": 0.1588, "close": 0.1612, "volume": 1549621.9, "close_time": 1773763199999, "quote_volume": 248305.75697, "trades": 3230, "taker_buy_base": 712750.3, "taker_buy_quote": 114196.38501 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.1611, "high": 0.1616, "low": 0.16, "close": 0.1603, "volume": 901349.8, "close_time": 1773777599999, "quote_volume": 144912.98703, "trades": 2248, "taker_buy_base": 354182.9, "taker_buy_quote": 56950.60818 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.1603, "high": 0.1629, "low": 0.1599, "close": 0.1611, "volume": 676376.9, "close_time": 1773791999999, "quote_volume": 109337.45387, "trades": 1589, "taker_buy_base": 324777.5, "taker_buy_quote": 52493.90311 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.161, "high": 0.1616, "low": 0.1583, "close": 0.1608, "volume": 1001205.9, "close_time": 1773806399999, "quote_volume": 160549.47465, "trades": 1900, "taker_buy_base": 496117.4, "taker_buy_quote": 79582.67403 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.1607, "high": 0.1625, "low": 0.1591, "close": 0.1604, "volume": 818228.9, "close_time": 1773820799999, "quote_volume": 131350.71006, "trades": 1524, "taker_buy_base": 373781.8, "taker_buy_quote": 59972.05185 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.1605, "high": 0.1615, "low": 0.155, "close": 0.1561, "volume": 1648379.2, "close_time": 1773835199999, "quote_volume": 260785.00861, "trades": 3575, "taker_buy_base": 811769.7, "taker_buy_quote": 128431.74409 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.1561, "high": 0.1561, "low": 0.1504, "close": 0.1515, "volume": 2894472.9, "close_time": 1773849599999, "quote_volume": 444616.8187, "trades": 5076, "taker_buy_base": 1311743.1, "taker_buy_quote": 201548.22602 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.1515, "high": 0.1529, "low": 0.1484, "close": 0.1506, "volume": 2089982.0, "close_time": 1773863999999, "quote_volume": 314889.58698, "trades": 2513, "taker_buy_base": 1086736.9, "taker_buy_quote": 163627.53547 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.1505, "high": 0.1539, "low": 0.1499, "close": 0.1532, "volume": 836078.1, "close_time": 1773878399999, "quote_volume": 127514.45796, "trades": 1385, "taker_buy_base": 519878.4, "taker_buy_quote": 79286.83972 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.1531, "high": 0.1532, "low": 0.1507, "close": 0.151, "volume": 479847.0, "close_time": 1773892799999, "quote_volume": 72698.40352, "trades": 797, "taker_buy_base": 195069.8, "taker_buy_quote": 29549.31512 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.1511, "high": 0.1511, "low": 0.1481, "close": 0.149, "volume": 928763.8, "close_time": 1773907199999, "quote_volume": 138835.80554, "trades": 1134, "taker_buy_base": 399722.9, "taker_buy_quote": 59858.77386 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.1491, "high": 0.1516, "low": 0.1489, "close": 0.1512, "volume": 961347.9, "close_time": 1773921599999, "quote_volume": 144411.19719, "trades": 1332, "taker_buy_base": 614011.1, "taker_buy_quote": 92218.83737 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.1511, "high": 0.1511, "low": 0.1473, "close": 0.1489, "volume": 1569027.0, "close_time": 1773935999999, "quote_volume": 233808.30777, "trades": 2077, "taker_buy_base": 765632.8, "taker_buy_quote": 114150.78038 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.1487, "high": 0.1508, "low": 0.148, "close": 0.1498, "volume": 828688.4, "close_time": 1773950399999, "quote_volume": 124012.27856, "trades": 1098, "taker_buy_base": 488594.8, "taker_buy_quote": 73081.85181 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.1497, "high": 0.1508, "low": 0.1491, "close": 0.1494, "volume": 244124.0, "close_time": 1773964799999, "quote_volume": 36614.57812, "trades": 666, "taker_buy_base": 120684.4, "taker_buy_quote": 18115.04281 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.1493, "high": 0.1512, "low": 0.149, "close": 0.1508, "volume": 505826.8, "close_time": 1773979199999, "quote_volume": 76087.62635, "trades": 982, "taker_buy_base": 207208.9, "taker_buy_quote": 31159.08611 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.1508, "high": 0.1516, "low": 0.1499, "close": 0.1511, "volume": 477195.8, "close_time": 1773993599999, "quote_volume": 71903.52527, "trades": 857, "taker_buy_base": 218954.8, "taker_buy_quote": 33003.66652 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.151, "high": 0.1539, "low": 0.1507, "close": 0.1524, "volume": 561669.1, "close_time": 1774007999999, "quote_volume": 85410.48458, "trades": 954, "taker_buy_base": 271434.3, "taker_buy_quote": 41270.99597 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.1523, "high": 0.1524, "low": 0.1498, "close": 0.1512, "volume": 855147.0, "close_time": 1774022399999, "quote_volume": 129299.49021, "trades": 1708, "taker_buy_base": 399689.2, "taker_buy_quote": 60462.21433 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.1513, "high": 0.1517, "low": 0.149, "close": 0.1502, "volume": 373678.0, "close_time": 1774036799999, "quote_volume": 56248.66535, "trades": 1178, "taker_buy_base": 143857.3, "taker_buy_quote": 21648.76178 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.1501, "high": 0.1522, "low": 0.149, "close": 0.1512, "volume": 265722.8, "close_time": 1774051199999, "quote_volume": 40139.75452, "trades": 696, "taker_buy_base": 127400.3, "taker_buy_quote": 19248.95789 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.1511, "high": 0.1524, "low": 0.1506, "close": 0.1523, "volume": 309789.5, "close_time": 1774065599999, "quote_volume": 46907.62026, "trades": 1004, "taker_buy_base": 121615.7, "taker_buy_quote": 18411.00767 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.1522, "high": 0.1526, "low": 0.1509, "close": 0.1511, "volume": 434953.3, "close_time": 1774079999999, "quote_volume": 65887.30018, "trades": 1077, "taker_buy_base": 233416.8, "taker_buy_quote": 35349.19852 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.151, "high": 0.1511, "low": 0.1486, "close": 0.1496, "volume": 712011.8, "close_time": 1774094399999, "quote_volume": 106449.62468, "trades": 1239, "taker_buy_base": 341789.0, "taker_buy_quote": 51096.17258 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.1495, "high": 0.1503, "low": 0.1486, "close": 0.1503, "volume": 341684.9, "close_time": 1774108799999, "quote_volume": 51073.43063, "trades": 675, "taker_buy_base": 226752.5, "taker_buy_quote": 33890.96913 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.1504, "high": 0.1505, "low": 0.1491, "close": 0.1501, "volume": 274666.5, "close_time": 1774123199999, "quote_volume": 41148.39377, "trades": 786, "taker_buy_base": 117705.1, "taker_buy_quote": 17636.05169 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.1501, "high": 0.1508, "low": 0.1425, "close": 0.144, "volume": 1250754.2, "close_time": 1774137599999, "quote_volume": 183582.79764, "trades": 2342, "taker_buy_base": 661297.0, "taker_buy_quote": 97058.13974 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.1441, "high": 0.1441, "low": 0.1391, "close": 0.1423, "volume": 2117612.0, "close_time": 1774151999999, "quote_volume": 299857.46224, "trades": 3395, "taker_buy_base": 1198913.3, "taker_buy_quote": 169877.81999 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.1423, "high": 0.1439, "low": 0.1408, "close": 0.1409, "volume": 692781.9, "close_time": 1774166399999, "quote_volume": 98696.08878, "trades": 1550, "taker_buy_base": 372647.7, "taker_buy_quote": 53116.94445 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.1407, "high": 0.1423, "low": 0.14, "close": 0.1405, "volume": 892287.5, "close_time": 1774180799999, "quote_volume": 125765.33371, "trades": 1589, "taker_buy_base": 474707.3, "taker_buy_quote": 66930.68434 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.1406, "high": 0.1426, "low": 0.1405, "close": 0.142, "volume": 294272.0, "close_time": 1774195199999, "quote_volume": 41659.66708, "trades": 428, "taker_buy_base": 194104.2, "taker_buy_quote": 27482.32233 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.142, "high": 0.1422, "low": 0.1381, "close": 0.1386, "volume": 686684.2, "close_time": 1774209599999, "quote_volume": 95921.16039, "trades": 791, "taker_buy_base": 318218.7, "taker_buy_quote": 44433.43253 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.1387, "high": 0.1393, "low": 0.1352, "close": 0.1382, "volume": 1260417.7, "close_time": 1774223999999, "quote_volume": 173115.28538, "trades": 1259, "taker_buy_base": 754167.8, "taker_buy_quote": 103494.24631 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.1383, "high": 0.1385, "low": 0.1359, "close": 0.1377, "volume": 620511.3, "close_time": 1774238399999, "quote_volume": 85116.69534, "trades": 676, "taker_buy_base": 356799.3, "taker_buy_quote": 48967.05969 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.1377, "high": 0.1385, "low": 0.1351, "close": 0.1365, "volume": 954740.9, "close_time": 1774252799999, "quote_volume": 130498.20958, "trades": 1185, "taker_buy_base": 487935.2, "taker_buy_quote": 66566.89671 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.1366, "high": 0.1421, "low": 0.1347, "close": 0.1394, "volume": 2665984.8, "close_time": 1774267199999, "quote_volume": 367406.22144, "trades": 2589, "taker_buy_base": 1311303.5, "taker_buy_quote": 180907.05464 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.1395, "high": 0.142, "low": 0.1387, "close": 0.139, "volume": 705251.1, "close_time": 1774281599999, "quote_volume": 99040.59633, "trades": 969, "taker_buy_base": 321579.0, "taker_buy_quote": 45162.87093 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.1391, "high": 0.1418, "low": 0.1391, "close": 0.1415, "volume": 593370.3, "close_time": 1774295999999, "quote_volume": 83258.18223, "trades": 866, "taker_buy_base": 355960.6, "taker_buy_quote": 49972.64246 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.1415, "high": 0.1426, "low": 0.1396, "close": 0.1414, "volume": 918687.8, "close_time": 1774310399999, "quote_volume": 129825.34584, "trades": 1346, "taker_buy_base": 454051.4, "taker_buy_quote": 64273.05889 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.1414, "high": 0.1418, "low": 0.1384, "close": 0.1387, "volume": 370843.8, "close_time": 1774324799999, "quote_volume": 51754.75752, "trades": 611, "taker_buy_base": 181180.0, "taker_buy_quote": 25293.12403 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.1386, "high": 0.1408, "low": 0.138, "close": 0.1406, "volume": 653908.7, "close_time": 1774339199999, "quote_volume": 90884.60675, "trades": 698, "taker_buy_base": 336259.5, "taker_buy_quote": 46772.87215 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.1407, "high": 0.1411, "low": 0.1385, "close": 0.1391, "volume": 682239.8, "close_time": 1774353599999, "quote_volume": 95288.24539, "trades": 756, "taker_buy_base": 183288.4, "taker_buy_quote": 25615.87322 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.1392, "high": 0.14, "low": 0.1375, "close": 0.1393, "volume": 516678.9, "close_time": 1774367999999, "quote_volume": 71730.37472, "trades": 675, "taker_buy_base": 258782.1, "taker_buy_quote": 35933.39673 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.1392, "high": 0.1399, "low": 0.1371, "close": 0.1371, "volume": 619004.2, "close_time": 1774382399999, "quote_volume": 85453.9896, "trades": 625, "taker_buy_base": 216305.7, "taker_buy_quote": 29888.41299 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.1372, "high": 0.1402, "low": 0.137, "close": 0.1399, "volume": 532280.6, "close_time": 1774396799999, "quote_volume": 73743.74002, "trades": 649, "taker_buy_base": 329227.8, "taker_buy_quote": 45558.41591 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.1398, "high": 0.1407, "low": 0.1391, "close": 0.14, "volume": 441085.4, "close_time": 1774411199999, "quote_volume": 61746.05615, "trades": 591, "taker_buy_base": 235996.0, "taker_buy_quote": 33043.26259 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.1399, "high": 0.1412, "low": 0.1394, "close": 0.1396, "volume": 251701.0, "close_time": 1774425599999, "quote_volume": 35339.382, "trades": 441, "taker_buy_base": 163610.2, "taker_buy_quote": 22968.26008 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.1397, "high": 0.1417, "low": 0.1397, "close": 0.1409, "volume": 556058.7, "close_time": 1774439999999, "quote_volume": 78332.77612, "trades": 935, "taker_buy_base": 289665.6, "taker_buy_quote": 40825.50737 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.1411, "high": 0.1414, "low": 0.139, "close": 0.1398, "volume": 418123.7, "close_time": 1774454399999, "quote_volume": 58682.45259, "trades": 558, "taker_buy_base": 135294.8, "taker_buy_quote": 19002.52295 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.1397, "high": 0.1456, "low": 0.1396, "close": 0.1437, "volume": 1302275.3, "close_time": 1774468799999, "quote_volume": 186575.06581, "trades": 1695, "taker_buy_base": 717625.7, "taker_buy_quote": 102852.56791 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.1437, "high": 0.1466, "low": 0.1426, "close": 0.1447, "volume": 1280985.9, "close_time": 1774483199999, "quote_volume": 184851.29561, "trades": 1405, "taker_buy_base": 641659.9, "taker_buy_quote": 92535.89523 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.1449, "high": 0.1498, "low": 0.1444, "close": 0.1478, "volume": 4830148.7, "close_time": 1774497599999, "quote_volume": 710086.34711, "trades": 4154, "taker_buy_base": 2670312.1, "taker_buy_quote": 392524.98147 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.1477, "high": 0.1484, "low": 0.1434, "close": 0.1445, "volume": 2109987.6, "close_time": 1774511999999, "quote_volume": 306984.61925, "trades": 1989, "taker_buy_base": 987563.7, "taker_buy_quote": 143745.29702 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.1447, "high": 0.1454, "low": 0.1415, "close": 0.1423, "volume": 1462160.8, "close_time": 1774526399999, "quote_volume": 209853.72894, "trades": 1749, "taker_buy_base": 623685.5, "taker_buy_quote": 89430.06626 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.1421, "high": 0.1489, "low": 0.1419, "close": 0.1454, "volume": 4116439.8, "close_time": 1774540799999, "quote_volume": 600634.50515, "trades": 4286, "taker_buy_base": 2098018.9, "taker_buy_quote": 306349.47881 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.1454, "high": 0.1472, "low": 0.143, "close": 0.1434, "volume": 1276736.5, "close_time": 1774555199999, "quote_volume": 185668.66637, "trades": 1453, "taker_buy_base": 647734.1, "taker_buy_quote": 94356.35458 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.1434, "high": 0.1457, "low": 0.1418, "close": 0.1446, "volume": 1629406.3, "close_time": 1774569599999, "quote_volume": 234669.73461, "trades": 1865, "taker_buy_base": 758341.6, "taker_buy_quote": 109201.8002 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.1447, "high": 0.1475, "low": 0.1444, "close": 0.1458, "volume": 1694990.6, "close_time": 1774583999999, "quote_volume": 247356.79232, "trades": 1738, "taker_buy_base": 767284.7, "taker_buy_quote": 111942.60533 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.1459, "high": 0.1461, "low": 0.1445, "close": 0.1457, "volume": 126107.0, "close_time": 1774598399999, "quote_volume": 18291.21279, "trades": 133, "taker_buy_base": 61382.6, "taker_buy_quote": 8908.99641 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.1443, "high": 0.1449, "low": 0.1434, "close": 0.1438, "volume": 177258.3, "close_time": 1774612799999, "quote_volume": 25521.07111, "trades": 180, "taker_buy_base": 100836.9, "taker_buy_quote": 14513.28326 } ] }, "1d": { "count": 194, "start_date": "2025-09-15T00:00:00", "end_date": "2026-03-27T00:00:00", "klines": [ { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.81, "high": 2.1, "low": 0.81, "close": 1.2448, "volume": 209043189.8, "close_time": 1757980799999, "quote_volume": 263115869.31061, "trades": 1207322, "taker_buy_base": 101146473.2, "taker_buy_quote": 127046255.13186 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 1.245, "high": 1.308, "low": 0.9051, "close": 1.0182, "volume": 152359301.5, "close_time": 1758067199999, "quote_volume": 157916299.71507, "trades": 1426504, "taker_buy_base": 75738771.5, "taker_buy_quote": 78386032.47565 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 1.0184, "high": 1.0829, "low": 0.9022, "close": 1.0635, "volume": 94175931.5, "close_time": 1758153599999, "quote_volume": 92997820.53615, "trades": 559032, "taker_buy_base": 45718165.3, "taker_buy_quote": 45154483.49354 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 1.0637, "high": 1.215, "low": 1.03, "close": 1.1008, "volume": 81561821.6, "close_time": 1758239999999, "quote_volume": 92315286.13813, "trades": 553916, "taker_buy_base": 40207270.3, "taker_buy_quote": 45545696.23177 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 1.1009, "high": 1.1569, "low": 0.999, "close": 1.1064, "volume": 55868419.7, "close_time": 1758326399999, "quote_volume": 60212986.55331, "trades": 443253, "taker_buy_base": 26971382.0, "taker_buy_quote": 29096728.15189 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 1.1069, "high": 1.499, "low": 1.0512, "close": 1.473, "volume": 139391449.3, "close_time": 1758412799999, "quote_volume": 184995139.00174, "trades": 681924, "taker_buy_base": 70618286.9, "taker_buy_quote": 93704239.50181 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 1.4729, "high": 2.4783, "low": 1.4562, "close": 2.3627, "volume": 300433669.2, "close_time": 1758499199999, "quote_volume": 625872852.31323, "trades": 2198956, "taker_buy_base": 154831999.6, "taker_buy_quote": 322403964.80941 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 2.3619, "high": 2.6791, "low": 1.8298, "close": 2.0626, "volume": 209213938.2, "close_time": 1758585599999, "quote_volume": 457051723.28796, "trades": 3561649, "taker_buy_base": 104734715.2, "taker_buy_quote": 229121623.55613 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 2.0622, "high": 2.2664, "low": 1.7424, "close": 1.9901, "volume": 157466835.7, "close_time": 1758671999999, "quote_volume": 319428586.50849, "trades": 2745744, "taker_buy_base": 79362226.5, "taker_buy_quote": 160888330.60892 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 1.9901, "high": 2.2499, "low": 1.8615, "close": 2.207, "volume": 126377998.6, "close_time": 1758758399999, "quote_volume": 258968477.03553, "trades": 2379510, "taker_buy_base": 63262917.2, "taker_buy_quote": 129777362.30921 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 2.2072, "high": 2.3375, "low": 1.5542, "close": 1.5901, "volume": 140369197.9, "close_time": 1758844799999, "quote_volume": 264169236.97888, "trades": 2378566, "taker_buy_base": 70688922.5, "taker_buy_quote": 132900274.18998 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 1.5902, "high": 1.7827, "low": 1.4496, "close": 1.6509, "volume": 142739866.2, "close_time": 1758931199999, "quote_volume": 223069399.44116, "trades": 2519948, "taker_buy_base": 71781939.5, "taker_buy_quote": 112290765.12476 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 1.6507, "high": 1.7453, "low": 1.4835, "close": 1.5236, "volume": 151414225.8, "close_time": 1759017599999, "quote_volume": 237494093.37882, "trades": 2511875, "taker_buy_base": 75294942.6, "taker_buy_quote": 118127803.15934 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 1.5237, "high": 1.5319, "low": 1.3448, "close": 1.4838, "volume": 177850371.5, "close_time": 1759103999999, "quote_volume": 248702770.4624, "trades": 2738977, "taker_buy_base": 89455033.0, "taker_buy_quote": 125089412.9079 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 1.4839, "high": 1.4982, "low": 1.0648, "close": 1.1282, "volume": 400044873.7, "close_time": 1759190399999, "quote_volume": 508555711.21085, "trades": 4661940, "taker_buy_base": 197800149.4, "taker_buy_quote": 251711871.60705 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 1.1282, "high": 1.3254, "low": 1.0495, "close": 1.2954, "volume": 2172630974.1, "close_time": 1759276799999, "quote_volume": 2492111458.71647, "trades": 11358085, "taker_buy_base": 1081125962.4, "taker_buy_quote": 1240247911.41363 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 1.2954, "high": 1.2993, "low": 1.146, "close": 1.1939, "volume": 101602660.2, "close_time": 1759363199999, "quote_volume": 122725158.923, "trades": 865942, "taker_buy_base": 50127722.7, "taker_buy_quote": 60489051.86188 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 1.1939, "high": 1.2376, "low": 1.1003, "close": 1.1312, "volume": 82290078.8, "close_time": 1759449599999, "quote_volume": 96217368.48916, "trades": 572336, "taker_buy_base": 41657770.3, "taker_buy_quote": 48743944.66587 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 1.1312, "high": 1.3, "low": 1.0831, "close": 1.253, "volume": 77445389.0, "close_time": 1759535999999, "quote_volume": 92149636.07192, "trades": 848609, "taker_buy_base": 38240785.4, "taker_buy_quote": 45550660.66066 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 1.2531, "high": 1.2874, "low": 1.1529, "close": 1.1585, "volume": 42326367.0, "close_time": 1759622399999, "quote_volume": 51363856.95316, "trades": 516693, "taker_buy_base": 20462516.4, "taker_buy_quote": 24832616.47642 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 1.1586, "high": 1.1857, "low": 1.0988, "close": 1.1205, "volume": 41566814.9, "close_time": 1759708799999, "quote_volume": 47313577.76035, "trades": 406737, "taker_buy_base": 19653142.6, "taker_buy_quote": 22380802.39496 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 1.1206, "high": 1.1524, "low": 1.0913, "close": 1.1298, "volume": 36332722.1, "close_time": 1759795199999, "quote_volume": 40907042.93496, "trades": 397513, "taker_buy_base": 17659998.4, "taker_buy_quote": 19888898.33333 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 1.1298, "high": 1.13, "low": 0.9527, "close": 0.9559, "volume": 45000576.2, "close_time": 1759881599999, "quote_volume": 46491109.2852, "trades": 413138, "taker_buy_base": 22570070.2, "taker_buy_quote": 23273771.09134 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.956, "high": 0.9595, "low": 0.8701, "close": 0.9149, "volume": 41306664.0, "close_time": 1759967999999, "quote_volume": 37609374.49388, "trades": 381402, "taker_buy_base": 20355195.3, "taker_buy_quote": 18537572.66279 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.9149, "high": 0.9163, "low": 0.7938, "close": 0.8289, "volume": 35441255.2, "close_time": 1760054399999, "quote_volume": 29734275.8811, "trades": 358387, "taker_buy_base": 16794769.3, "taker_buy_quote": 14091434.85828 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.8291, "high": 0.8905, "low": 0.198, "close": 0.5537, "volume": 67419765.2, "close_time": 1760140799999, "quote_volume": 47820949.78148, "trades": 592949, "taker_buy_base": 33420531.8, "taker_buy_quote": 23660777.1922 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.554, "high": 0.7167, "low": 0.55, "close": 0.602, "volume": 53739164.0, "close_time": 1760227199999, "quote_volume": 33601481.14252, "trades": 437416, "taker_buy_base": 25935589.1, "taker_buy_quote": 16223206.39318 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.602, "high": 0.71, "low": 0.5958, "close": 0.6623, "volume": 48876975.4, "close_time": 1760313599999, "quote_volume": 31988509.10021, "trades": 445945, "taker_buy_base": 24341714.5, "taker_buy_quote": 15944319.18107 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.6623, "high": 0.6763, "low": 0.6141, "close": 0.6596, "volume": 35555746.3, "close_time": 1760399999999, "quote_volume": 22855777.7134, "trades": 176695, "taker_buy_base": 18244392.4, "taker_buy_quote": 11735015.54885 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.6595, "high": 0.6904, "low": 0.5715, "close": 0.6174, "volume": 27686419.0, "close_time": 1760486399999, "quote_volume": 17102668.73644, "trades": 165397, "taker_buy_base": 14101763.4, "taker_buy_quote": 8715503.88566 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.6171, "high": 0.6408, "low": 0.5732, "close": 0.5903, "volume": 20941557.0, "close_time": 1760572799999, "quote_volume": 12753963.48847, "trades": 133630, "taker_buy_base": 10403548.1, "taker_buy_quote": 6330127.08764 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.5902, "high": 0.6106, "low": 0.5395, "close": 0.5509, "volume": 24835730.9, "close_time": 1760659199999, "quote_volume": 14415979.75721, "trades": 133407, "taker_buy_base": 12542605.8, "taker_buy_quote": 7273574.88517 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.5506, "high": 0.5537, "low": 0.4811, "close": 0.5076, "volume": 37198924.6, "close_time": 1760745599999, "quote_volume": 18765223.35268, "trades": 156430, "taker_buy_base": 17665274.2, "taker_buy_quote": 8913587.1029 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.5075, "high": 0.5272, "low": 0.4825, "close": 0.4955, "volume": 18558785.4, "close_time": 1760831999999, "quote_volume": 9356881.09508, "trades": 87064, "taker_buy_base": 10129738.3, "taker_buy_quote": 5104501.8993 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.4953, "high": 0.5061, "low": 0.4724, "close": 0.4894, "volume": 23835562.4, "close_time": 1760918399999, "quote_volume": 11706984.12634, "trades": 89797, "taker_buy_base": 12131829.4, "taker_buy_quote": 5962768.53116 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.4892, "high": 0.6734, "low": 0.4666, "close": 0.6407, "volume": 78065205.4, "close_time": 1761004799999, "quote_volume": 45162408.36503, "trades": 310625, "taker_buy_base": 38989572.8, "taker_buy_quote": 22499710.05733 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.6404, "high": 0.7659, "low": 0.5651, "close": 0.6004, "volume": 167417715.9, "close_time": 1761091199999, "quote_volume": 109613387.13934, "trades": 677606, "taker_buy_base": 83368999.9, "taker_buy_quote": 54552521.42579 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.6, "high": 0.722, "low": 0.5971, "close": 0.6518, "volume": 78223093.1, "close_time": 1761177599999, "quote_volume": 50766356.5078, "trades": 327687, "taker_buy_base": 38420631.1, "taker_buy_quote": 24945310.203 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.6518, "high": 0.6926, "low": 0.6181, "close": 0.6743, "volume": 49023295.3, "close_time": 1761263999999, "quote_volume": 32222229.04561, "trades": 240023, "taker_buy_base": 23397949.4, "taker_buy_quote": 15373271.44758 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.6741, "high": 1.0099, "low": 0.66, "close": 0.7883, "volume": 93895549.0, "close_time": 1761350399999, "quote_volume": 74464111.93109, "trades": 476623, "taker_buy_base": 47211857.3, "taker_buy_quote": 37490224.47006 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.7888, "high": 0.8209, "low": 0.7175, "close": 0.7522, "volume": 46084613.9, "close_time": 1761436799999, "quote_volume": 35223052.14341, "trades": 261169, "taker_buy_base": 22501505.7, "taker_buy_quote": 17198383.88112 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.7523, "high": 0.847, "low": 0.7471, "close": 0.7969, "volume": 43520227.7, "close_time": 1761523199999, "quote_volume": 34638346.2199, "trades": 254746, "taker_buy_base": 21287760.8, "taker_buy_quote": 16954884.15188 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.7964, "high": 0.8199, "low": 0.6864, "close": 0.6946, "volume": 35284121.3, "close_time": 1761609599999, "quote_volume": 26491045.24445, "trades": 231688, "taker_buy_base": 16999129.6, "taker_buy_quote": 12764539.86404 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.6946, "high": 0.7196, "low": 0.6444, "close": 0.6671, "volume": 31102426.9, "close_time": 1761695999999, "quote_volume": 21066624.6239, "trades": 163931, "taker_buy_base": 15629796.3, "taker_buy_quote": 10590619.30328 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.6671, "high": 0.6845, "low": 0.6274, "close": 0.6688, "volume": 24039387.8, "close_time": 1761782399999, "quote_volume": 15724595.15866, "trades": 141045, "taker_buy_base": 12225314.2, "taker_buy_quote": 7993594.88622 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.6689, "high": 0.6894, "low": 0.5617, "close": 0.5828, "volume": 26950376.5, "close_time": 1761868799999, "quote_volume": 16751579.43892, "trades": 143804, "taker_buy_base": 13472947.2, "taker_buy_quote": 8376050.54834 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.5827, "high": 0.6856, "low": 0.5809, "close": 0.6434, "volume": 29156155.5, "close_time": 1761955199999, "quote_volume": 18837687.59268, "trades": 193582, "taker_buy_base": 14911951.2, "taker_buy_quote": 9636276.9305 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.6433, "high": 0.73, "low": 0.6426, "close": 0.6621, "volume": 26833699.4, "close_time": 1762041599999, "quote_volume": 18217045.5177, "trades": 163594, "taker_buy_base": 13438258.1, "taker_buy_quote": 9118985.35898 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.662, "high": 0.6797, "low": 0.612, "close": 0.6352, "volume": 19532491.8, "close_time": 1762127999999, "quote_volume": 12505610.2463, "trades": 120368, "taker_buy_base": 9905283.3, "taker_buy_quote": 6336643.1183 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.6352, "high": 0.6421, "low": 0.5276, "close": 0.5432, "volume": 21969065.0, "close_time": 1762214399999, "quote_volume": 12602360.00657, "trades": 119365, "taker_buy_base": 11041590.0, "taker_buy_quote": 6332039.21921 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.5432, "high": 0.5642, "low": 0.4913, "close": 0.5301, "volume": 29783258.5, "close_time": 1762300799999, "quote_volume": 15945657.84867, "trades": 161559, "taker_buy_base": 15553300.9, "taker_buy_quote": 8324407.98233 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.5302, "high": 0.5559, "low": 0.5087, "close": 0.5433, "volume": 19835505.7, "close_time": 1762387199999, "quote_volume": 10557501.77399, "trades": 90109, "taker_buy_base": 10492306.4, "taker_buy_quote": 5582100.59637 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.5433, "high": 0.5433, "low": 0.4913, "close": 0.5007, "volume": 16524638.3, "close_time": 1762473599999, "quote_volume": 8417918.13919, "trades": 82817, "taker_buy_base": 8685227.2, "taker_buy_quote": 4419786.12576 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.5006, "high": 0.6582, "low": 0.4872, "close": 0.5825, "volume": 34328187.4, "close_time": 1762559999999, "quote_volume": 19113235.2523, "trades": 195226, "taker_buy_base": 18060630.7, "taker_buy_quote": 10047617.58011 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.5823, "high": 0.6003, "low": 0.516, "close": 0.5365, "volume": 19991762.3, "close_time": 1762646399999, "quote_volume": 11093270.42014, "trades": 103807, "taker_buy_base": 9955838.2, "taker_buy_quote": 5512048.89785 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.5364, "high": 0.5531, "low": 0.5107, "close": 0.5408, "volume": 11687737.3, "close_time": 1762732799999, "quote_volume": 6190644.99652, "trades": 63802, "taker_buy_base": 6073110.3, "taker_buy_quote": 3215009.67243 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.5406, "high": 0.5626, "low": 0.5284, "close": 0.5477, "volume": 16056969.0, "close_time": 1762819199999, "quote_volume": 8726075.6013, "trades": 76009, "taker_buy_base": 7538653.3, "taker_buy_quote": 4101680.69501 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.5476, "high": 0.5659, "low": 0.5034, "close": 0.5049, "volume": 13045653.9, "close_time": 1762905599999, "quote_volume": 6942195.77554, "trades": 81219, "taker_buy_base": 6604605.5, "taker_buy_quote": 3513979.32445 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.505, "high": 0.5286, "low": 0.478, "close": 0.4919, "volume": 10813983.7, "close_time": 1762991999999, "quote_volume": 5468991.29707, "trades": 60217, "taker_buy_base": 5323606.6, "taker_buy_quote": 2691916.03913 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.4919, "high": 0.6189, "low": 0.484, "close": 0.5349, "volume": 53840974.5, "close_time": 1763078399999, "quote_volume": 29511682.45448, "trades": 263929, "taker_buy_base": 27457108.4, "taker_buy_quote": 15043409.36172 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.535, "high": 0.5608, "low": 0.4899, "close": 0.5114, "volume": 35812151.0, "close_time": 1763164799999, "quote_volume": 18545059.63494, "trades": 282104, "taker_buy_base": 17564328.0, "taker_buy_quote": 9099907.85413 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.5114, "high": 0.535, "low": 0.4944, "close": 0.5022, "volume": 12131163.4, "close_time": 1763251199999, "quote_volume": 6227933.10567, "trades": 138765, "taker_buy_base": 5940858.7, "taker_buy_quote": 3049717.92577 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.5022, "high": 0.5123, "low": 0.4462, "close": 0.4691, "volume": 16330864.4, "close_time": 1763337599999, "quote_volume": 7809835.1597, "trades": 174809, "taker_buy_base": 7773679.4, "taker_buy_quote": 3723188.37502 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.469, "high": 0.4746, "low": 0.4141, "close": 0.4304, "volume": 13421068.5, "close_time": 1763423999999, "quote_volume": 5957821.60254, "trades": 83927, "taker_buy_base": 6698366.0, "taker_buy_quote": 2976086.52537 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.4304, "high": 0.4614, "low": 0.4136, "close": 0.4413, "volume": 13665119.4, "close_time": 1763510399999, "quote_volume": 5973879.89753, "trades": 72029, "taker_buy_base": 6773597.4, "taker_buy_quote": 2961354.46503 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.4413, "high": 0.4618, "low": 0.4069, "close": 0.427, "volume": 16028481.1, "close_time": 1763596799999, "quote_volume": 6879474.35429, "trades": 73085, "taker_buy_base": 8052638.6, "taker_buy_quote": 3459129.27549 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.4269, "high": 0.4396, "low": 0.3903, "close": 0.3915, "volume": 12424923.8, "close_time": 1763683199999, "quote_volume": 5151638.00532, "trades": 58463, "taker_buy_base": 5948061.3, "taker_buy_quote": 2464566.5679 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.3914, "high": 0.4348, "low": 0.3334, "close": 0.4138, "volume": 35668672.6, "close_time": 1763769599999, "quote_volume": 14092456.37561, "trades": 155385, "taker_buy_base": 17582885.6, "taker_buy_quote": 6937717.06725 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.4137, "high": 0.4325, "low": 0.3849, "close": 0.3902, "volume": 14744406.7, "close_time": 1763855999999, "quote_volume": 5942372.93354, "trades": 73409, "taker_buy_base": 7220356.1, "taker_buy_quote": 2913026.10019 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.3902, "high": 0.4257, "low": 0.3792, "close": 0.3901, "volume": 11833541.5, "close_time": 1763942399999, "quote_volume": 4685671.4018, "trades": 66364, "taker_buy_base": 6040897.3, "taker_buy_quote": 2391760.81439 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.39, "high": 0.4043, "low": 0.3734, "close": 0.3993, "volume": 9307121.5, "close_time": 1764028799999, "quote_volume": 3623965.56388, "trades": 46981, "taker_buy_base": 4750125.8, "taker_buy_quote": 1849546.82381 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.3992, "high": 0.4081, "low": 0.3826, "close": 0.4059, "volume": 11227760.4, "close_time": 1764115199999, "quote_volume": 4405728.65437, "trades": 45145, "taker_buy_base": 5924395.0, "taker_buy_quote": 2322724.86139 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.4058, "high": 0.4114, "low": 0.3875, "close": 0.4068, "volume": 8339044.6, "close_time": 1764201599999, "quote_volume": 3337081.70227, "trades": 46326, "taker_buy_base": 4054120.7, "taker_buy_quote": 1622099.06235 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.4067, "high": 0.4293, "low": 0.3974, "close": 0.4109, "volume": 10874597.9, "close_time": 1764287999999, "quote_volume": 4485212.35297, "trades": 55273, "taker_buy_base": 5277579.1, "taker_buy_quote": 2176165.26085 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.4109, "high": 0.4184, "low": 0.3851, "close": 0.3917, "volume": 8869644.0, "close_time": 1764374399999, "quote_volume": 3562297.07017, "trades": 53741, "taker_buy_base": 4402774.1, "taker_buy_quote": 1767893.31631 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.3917, "high": 0.3996, "low": 0.3817, "close": 0.3886, "volume": 5308583.0, "close_time": 1764460799999, "quote_volume": 2064428.27413, "trades": 32733, "taker_buy_base": 2630481.1, "taker_buy_quote": 1022992.15836 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.3886, "high": 0.3899, "low": 0.3705, "close": 0.3713, "volume": 5938543.1, "close_time": 1764547199999, "quote_volume": 2249997.08022, "trades": 32930, "taker_buy_base": 3024040.8, "taker_buy_quote": 1147060.98524 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.3712, "high": 0.3715, "low": 0.3217, "close": 0.3286, "volume": 11706307.9, "close_time": 1764633599999, "quote_volume": 3973189.71986, "trades": 67193, "taker_buy_base": 5782287.1, "taker_buy_quote": 1960713.65271 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.3286, "high": 0.3535, "low": 0.3182, "close": 0.3408, "volume": 7705257.8, "close_time": 1764719999999, "quote_volume": 2574302.24909, "trades": 39904, "taker_buy_base": 3702216.7, "taker_buy_quote": 1237048.32017 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.3408, "high": 0.3725, "low": 0.3396, "close": 0.3648, "volume": 9429918.8, "close_time": 1764806399999, "quote_volume": 3377653.08398, "trades": 50182, "taker_buy_base": 5105698.0, "taker_buy_quote": 1828585.26063 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.3648, "high": 0.3777, "low": 0.3453, "close": 0.3475, "volume": 9447902.8, "close_time": 1764892799999, "quote_volume": 3424603.95463, "trades": 50168, "taker_buy_base": 4903192.8, "taker_buy_quote": 1778943.22475 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.3474, "high": 0.3494, "low": 0.3228, "close": 0.33, "volume": 6912593.8, "close_time": 1764979199999, "quote_volume": 2337225.1405, "trades": 50560, "taker_buy_base": 3844737.2, "taker_buy_quote": 1302341.70204 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.3301, "high": 0.3372, "low": 0.3244, "close": 0.3265, "volume": 2866090.9, "close_time": 1765065599999, "quote_volume": 946074.58807, "trades": 23623, "taker_buy_base": 1256299.6, "taker_buy_quote": 414883.04968 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.3264, "high": 0.3286, "low": 0.2993, "close": 0.3013, "volume": 5879024.4, "close_time": 1765151999999, "quote_volume": 1842717.15601, "trades": 39618, "taker_buy_base": 2715267.2, "taker_buy_quote": 849442.45797 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.3015, "high": 0.3209, "low": 0.3005, "close": 0.3061, "volume": 7603761.2, "close_time": 1765238399999, "quote_volume": 2354693.85941, "trades": 31628, "taker_buy_base": 3900624.4, "taker_buy_quote": 1207673.85403 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.306, "high": 0.3231, "low": 0.2993, "close": 0.3098, "volume": 9351306.8, "close_time": 1765324799999, "quote_volume": 2912224.85031, "trades": 33850, "taker_buy_base": 4877629.0, "taker_buy_quote": 1519898.98161 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.3099, "high": 0.3333, "low": 0.3016, "close": 0.3113, "volume": 16874206.2, "close_time": 1765411199999, "quote_volume": 5348533.00489, "trades": 50626, "taker_buy_base": 8226859.4, "taker_buy_quote": 2606450.38701 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.3112, "high": 0.3123, "low": 0.2884, "close": 0.2973, "volume": 8775811.2, "close_time": 1765497599999, "quote_volume": 2611412.307, "trades": 28492, "taker_buy_base": 3816772.8, "taker_buy_quote": 1134625.04613 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.297, "high": 0.3058, "low": 0.2859, "close": 0.2895, "volume": 8163020.3, "close_time": 1765583999999, "quote_volume": 2408747.30898, "trades": 26640, "taker_buy_base": 4197211.8, "taker_buy_quote": 1238376.15592 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.2896, "high": 0.2943, "low": 0.2805, "close": 0.2917, "volume": 3513994.5, "close_time": 1765670399999, "quote_volume": 1012220.40632, "trades": 13699, "taker_buy_base": 1660515.2, "taker_buy_quote": 478118.47797 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.2914, "high": 0.2928, "low": 0.2679, "close": 0.2712, "volume": 5280981.6, "close_time": 1765756799999, "quote_volume": 1483805.62021, "trades": 17805, "taker_buy_base": 2567247.2, "taker_buy_quote": 721477.62354 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.2712, "high": 0.2775, "low": 0.2447, "close": 0.249, "volume": 8557081.9, "close_time": 1765843199999, "quote_volume": 2254422.8471, "trades": 30523, "taker_buy_base": 4167827.8, "taker_buy_quote": 1097263.47283 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.249, "high": 0.2687, "low": 0.2433, "close": 0.2614, "volume": 12976472.4, "close_time": 1765929599999, "quote_volume": 3339105.38376, "trades": 48643, "taker_buy_base": 6676977.3, "taker_buy_quote": 1716804.07832 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.2613, "high": 0.2613, "low": 0.2362, "close": 0.2375, "volume": 7566900.0, "close_time": 1766015999999, "quote_volume": 1888817.7366, "trades": 19955, "taker_buy_base": 3667999.2, "taker_buy_quote": 916586.55579 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.2376, "high": 0.2438, "low": 0.2234, "close": 0.2294, "volume": 7336675.1, "close_time": 1766102399999, "quote_volume": 1713359.47806, "trades": 25795, "taker_buy_base": 3853765.0, "taker_buy_quote": 899468.80955 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.2294, "high": 0.2694, "low": 0.2294, "close": 0.2617, "volume": 24394556.2, "close_time": 1766188799999, "quote_volume": 6173354.02787, "trades": 76704, "taker_buy_base": 12488325.5, "taker_buy_quote": 3160349.05986 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.2618, "high": 0.2678, "low": 0.2528, "close": 0.2584, "volume": 6601075.6, "close_time": 1766275199999, "quote_volume": 1714120.28446, "trades": 21428, "taker_buy_base": 3229826.4, "taker_buy_quote": 838705.89425 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.2585, "high": 0.2585, "low": 0.239, "close": 0.2467, "volume": 6709867.1, "close_time": 1766361599999, "quote_volume": 1657346.2036, "trades": 23252, "taker_buy_base": 3316864.6, "taker_buy_quote": 818450.01397 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.2467, "high": 0.2942, "low": 0.2466, "close": 0.2648, "volume": 31787520.1, "close_time": 1766447999999, "quote_volume": 8656444.51157, "trades": 123119, "taker_buy_base": 15575534.5, "taker_buy_quote": 4241573.51412 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.2647, "high": 0.3227, "low": 0.2589, "close": 0.3214, "volume": 59612597.9, "close_time": 1766534399999, "quote_volume": 17757967.55308, "trades": 221067, "taker_buy_base": 29427591.5, "taker_buy_quote": 8766360.33593 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.3214, "high": 0.3942, "low": 0.3191, "close": 0.3721, "volume": 94359945.4, "close_time": 1766620799999, "quote_volume": 33864895.32302, "trades": 338198, "taker_buy_base": 46899683.6, "taker_buy_quote": 16835593.4759 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.3719, "high": 0.4148, "low": 0.3379, "close": 0.3405, "volume": 44079622.1, "close_time": 1766707199999, "quote_volume": 16631119.8975, "trades": 204843, "taker_buy_base": 21690405.6, "taker_buy_quote": 8195638.23066 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.3405, "high": 0.4071, "low": 0.322, "close": 0.3914, "volume": 41811145.4, "close_time": 1766793599999, "quote_volume": 14736411.72627, "trades": 172101, "taker_buy_base": 20713839.6, "taker_buy_quote": 7298492.01056 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.3913, "high": 0.423, "low": 0.3765, "close": 0.3961, "volume": 42473511.2, "close_time": 1766879999999, "quote_volume": 16966684.55602, "trades": 182482, "taker_buy_base": 20801720.5, "taker_buy_quote": 8318981.49996 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.396, "high": 0.41, "low": 0.355, "close": 0.3756, "volume": 17905945.4, "close_time": 1766966399999, "quote_volume": 6894068.94595, "trades": 113206, "taker_buy_base": 8959454.3, "taker_buy_quote": 3447053.62087 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.3754, "high": 0.4408, "low": 0.3644, "close": 0.4224, "volume": 30490101.4, "close_time": 1767052799999, "quote_volume": 11977416.18437, "trades": 150382, "taker_buy_base": 15621924.3, "taker_buy_quote": 6142440.93896 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.4223, "high": 0.4283, "low": 0.3784, "close": 0.3854, "volume": 22319212.3, "close_time": 1767139199999, "quote_volume": 8869023.62514, "trades": 106366, "taker_buy_base": 10991232.6, "taker_buy_quote": 4366496.79299 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.3854, "high": 0.3854, "low": 0.3419, "close": 0.3472, "volume": 16394082.1, "close_time": 1767225599999, "quote_volume": 5932889.92709, "trades": 95061, "taker_buy_base": 8166651.8, "taker_buy_quote": 2953751.91363 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.3474, "high": 0.3632, "low": 0.3322, "close": 0.3481, "volume": 16544808.9, "close_time": 1767311999999, "quote_volume": 5756260.53425, "trades": 82073, "taker_buy_base": 8566798.7, "taker_buy_quote": 2981125.87255 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.3482, "high": 0.374, "low": 0.3461, "close": 0.3623, "volume": 17051581.8, "close_time": 1767398399999, "quote_volume": 6121666.00364, "trades": 90083, "taker_buy_base": 8488084.3, "taker_buy_quote": 3047876.92913 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.3621, "high": 0.3725, "low": 0.3453, "close": 0.3558, "volume": 14279154.3, "close_time": 1767484799999, "quote_volume": 5104722.77855, "trades": 59195, "taker_buy_base": 7023327.7, "taker_buy_quote": 2511251.12003 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.3559, "high": 0.3587, "low": 0.3463, "close": 0.3533, "volume": 9602445.8, "close_time": 1767571199999, "quote_volume": 3374673.59073, "trades": 43403, "taker_buy_base": 4951588.1, "taker_buy_quote": 1739661.58344 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.3531, "high": 0.3545, "low": 0.3378, "close": 0.346, "volume": 8837616.6, "close_time": 1767657599999, "quote_volume": 3052041.84068, "trades": 41419, "taker_buy_base": 4332702.2, "taker_buy_quote": 1496489.95714 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.346, "high": 0.359, "low": 0.3367, "close": 0.3517, "volume": 13026127.8, "close_time": 1767743999999, "quote_volume": 4554553.08671, "trades": 56343, "taker_buy_base": 6791881.0, "taker_buy_quote": 2376105.26875 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.3516, "high": 0.352, "low": 0.3204, "close": 0.3246, "volume": 5088999.1, "close_time": 1767830399999, "quote_volume": 1705537.03123, "trades": 24879, "taker_buy_base": 2327764.5, "taker_buy_quote": 778948.15189 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.3246, "high": 0.3259, "low": 0.3043, "close": 0.3128, "volume": 6305844.7, "close_time": 1767916799999, "quote_volume": 1972577.30197, "trades": 23078, "taker_buy_base": 3488440.5, "taker_buy_quote": 1091445.29377 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.3128, "high": 0.3195, "low": 0.302, "close": 0.3177, "volume": 6328609.3, "close_time": 1768003199999, "quote_volume": 1957914.0801, "trades": 17266, "taker_buy_base": 3111347.0, "taker_buy_quote": 961806.53799 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.3172, "high": 0.3476, "low": 0.314, "close": 0.329, "volume": 26086573.5, "close_time": 1768089599999, "quote_volume": 8591359.05812, "trades": 80626, "taker_buy_base": 13580793.5, "taker_buy_quote": 4469005.66863 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.3289, "high": 0.3326, "low": 0.3082, "close": 0.3119, "volume": 7202231.6, "close_time": 1768175999999, "quote_volume": 2311272.53157, "trades": 16153, "taker_buy_base": 3563717.5, "taker_buy_quote": 1143675.26492 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.3119, "high": 0.3239, "low": 0.3013, "close": 0.3182, "volume": 10126611.7, "close_time": 1768262399999, "quote_volume": 3164502.55293, "trades": 26987, "taker_buy_base": 5222431.1, "taker_buy_quote": 1632034.42554 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.3182, "high": 0.331, "low": 0.3113, "close": 0.3282, "volume": 10205477.8, "close_time": 1768348799999, "quote_volume": 3256525.936, "trades": 33592, "taker_buy_base": 4912587.3, "taker_buy_quote": 1567040.44909 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.3282, "high": 0.3421, "low": 0.3224, "close": 0.3243, "volume": 6104578.9, "close_time": 1768435199999, "quote_volume": 2003008.58276, "trades": 21657, "taker_buy_base": 2923471.9, "taker_buy_quote": 960090.41962 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.3241, "high": 0.3242, "low": 0.2891, "close": 0.2935, "volume": 7176955.7, "close_time": 1768521599999, "quote_volume": 2213839.90546, "trades": 23896, "taker_buy_base": 3648718.9, "taker_buy_quote": 1124302.1806 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.2935, "high": 0.3109, "low": 0.2855, "close": 0.2996, "volume": 11543141.5, "close_time": 1768607999999, "quote_volume": 3455996.14515, "trades": 47942, "taker_buy_base": 5760896.0, "taker_buy_quote": 1728524.79249 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.2994, "high": 0.309, "low": 0.2935, "close": 0.2986, "volume": 5823347.6, "close_time": 1768694399999, "quote_volume": 1751955.97316, "trades": 24986, "taker_buy_base": 2787030.1, "taker_buy_quote": 839217.37853 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.2984, "high": 0.2985, "low": 0.2777, "close": 0.2784, "volume": 2869578.5, "close_time": 1768780799999, "quote_volume": 830942.54253, "trades": 10660, "taker_buy_base": 1275936.1, "taker_buy_quote": 370078.83855 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.2787, "high": 0.3119, "low": 0.2545, "close": 0.2948, "volume": 25014835.0, "close_time": 1768867199999, "quote_volume": 7276415.50423, "trades": 103999, "taker_buy_base": 12168331.0, "taker_buy_quote": 3547563.97359 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.295, "high": 0.3012, "low": 0.2669, "close": 0.271, "volume": 10506212.0, "close_time": 1768953599999, "quote_volume": 2983683.59472, "trades": 38766, "taker_buy_base": 4488744.3, "taker_buy_quote": 1275263.69965 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.271, "high": 0.2805, "low": 0.2639, "close": 0.2733, "volume": 6032822.7, "close_time": 1769039999999, "quote_volume": 1658331.22698, "trades": 23592, "taker_buy_base": 2963814.1, "taker_buy_quote": 814300.06689 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.2732, "high": 0.2738, "low": 0.263, "close": 0.269, "volume": 3892256.1, "close_time": 1769126399999, "quote_volume": 1044036.23541, "trades": 13505, "taker_buy_base": 1904130.3, "taker_buy_quote": 510977.60837 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.269, "high": 0.2823, "low": 0.2668, "close": 0.2723, "volume": 5568721.4, "close_time": 1769212799999, "quote_volume": 1531829.0625, "trades": 19033, "taker_buy_base": 2595611.4, "taker_buy_quote": 714438.15026 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.2723, "high": 0.2938, "low": 0.2693, "close": 0.2896, "volume": 8269042.9, "close_time": 1769299199999, "quote_volume": 2353139.02713, "trades": 27102, "taker_buy_base": 4150417.7, "taker_buy_quote": 1180019.17059 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.2891, "high": 0.3844, "low": 0.2862, "close": 0.3222, "volume": 74767468.3, "close_time": 1769385599999, "quote_volume": 25418233.02589, "trades": 268404, "taker_buy_base": 37257384.1, "taker_buy_quote": 12654040.2794 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.3222, "high": 0.3234, "low": 0.292, "close": 0.3061, "volume": 14106153.5, "close_time": 1769471999999, "quote_volume": 4250334.56178, "trades": 48697, "taker_buy_base": 7015984.6, "taker_buy_quote": 2114441.59957 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.306, "high": 0.318, "low": 0.2864, "close": 0.3002, "volume": 10764052.6, "close_time": 1769558399999, "quote_volume": 3256248.23545, "trades": 39584, "taker_buy_base": 5036906.7, "taker_buy_quote": 1521234.3068 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.3, "high": 0.3435, "low": 0.2985, "close": 0.3115, "volume": 22784848.6, "close_time": 1769644799999, "quote_volume": 7379497.65061, "trades": 94349, "taker_buy_base": 10827044.8, "taker_buy_quote": 3509945.12972 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.3116, "high": 0.316, "low": 0.2739, "close": 0.2816, "volume": 11292215.8, "close_time": 1769731199999, "quote_volume": 3293546.81838, "trades": 38480, "taker_buy_base": 5219801.5, "taker_buy_quote": 1518032.86522 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.2815, "high": 0.2877, "low": 0.2702, "close": 0.2765, "volume": 8401714.3, "close_time": 1769817599999, "quote_volume": 2340457.63687, "trades": 35328, "taker_buy_base": 4253920.2, "taker_buy_quote": 1185363.36971 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.2766, "high": 0.2796, "low": 0.226, "close": 0.2482, "volume": 9851389.6, "close_time": 1769903999999, "quote_volume": 2482766.64498, "trades": 34119, "taker_buy_base": 4576839.6, "taker_buy_quote": 1153774.66781 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.2482, "high": 0.2598, "low": 0.2317, "close": 0.2353, "volume": 7955282.9, "close_time": 1769990399999, "quote_volume": 1955394.37471, "trades": 30138, "taker_buy_base": 3642170.5, "taker_buy_quote": 896551.21761 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.2356, "high": 0.2495, "low": 0.2306, "close": 0.2424, "volume": 7229412.7, "close_time": 1770076799999, "quote_volume": 1743534.42932, "trades": 31597, "taker_buy_base": 3921816.0, "taker_buy_quote": 945449.99169 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.2424, "high": 0.2441, "low": 0.2214, "close": 0.2302, "volume": 7300707.3, "close_time": 1770163199999, "quote_volume": 1715322.92727, "trades": 25594, "taker_buy_base": 3617962.7, "taker_buy_quote": 851826.24618 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.2303, "high": 0.2358, "low": 0.2205, "close": 0.2245, "volume": 6915022.5, "close_time": 1770249599999, "quote_volume": 1582332.83165, "trades": 21872, "taker_buy_base": 2966969.8, "taker_buy_quote": 677508.45876 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.2247, "high": 0.2304, "low": 0.1834, "close": 0.1882, "volume": 12161652.5, "close_time": 1770335999999, "quote_volume": 2504883.3402, "trades": 41858, "taker_buy_base": 5730149.3, "taker_buy_quote": 1181646.80201 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.1884, "high": 0.2088, "low": 0.1706, "close": 0.2062, "volume": 11572627.5, "close_time": 1770422399999, "quote_volume": 2200685.38952, "trades": 35446, "taker_buy_base": 5602251.0, "taker_buy_quote": 1069225.0029 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.2062, "high": 0.2214, "low": 0.1953, "close": 0.2027, "volume": 14960590.9, "close_time": 1770508799999, "quote_volume": 3112327.70657, "trades": 43965, "taker_buy_base": 7695537.5, "taker_buy_quote": 1604579.40666 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.2028, "high": 0.2028, "low": 0.1912, "close": 0.1937, "volume": 4558176.8, "close_time": 1770595199999, "quote_volume": 897786.92551, "trades": 11505, "taker_buy_base": 2223887.5, "taker_buy_quote": 437946.0297 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.1939, "high": 0.1979, "low": 0.1855, "close": 0.195, "volume": 5547018.8, "close_time": 1770681599999, "quote_volume": 1067689.21428, "trades": 12042, "taker_buy_base": 2568611.9, "taker_buy_quote": 494817.74206 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.195, "high": 0.1951, "low": 0.1862, "close": 0.188, "volume": 5337040.9, "close_time": 1770767999999, "quote_volume": 1010794.97093, "trades": 9611, "taker_buy_base": 2205776.9, "taker_buy_quote": 417700.43399 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.1879, "high": 0.1893, "low": 0.1772, "close": 0.1891, "volume": 7037717.4, "close_time": 1770854399999, "quote_volume": 1291000.13223, "trades": 18379, "taker_buy_base": 3301520.9, "taker_buy_quote": 605499.39887 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.1892, "high": 0.2203, "low": 0.188, "close": 0.1985, "volume": 26128473.6, "close_time": 1770940799999, "quote_volume": 5226631.95065, "trades": 65191, "taker_buy_base": 13060540.2, "taker_buy_quote": 2614865.76715 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.1987, "high": 0.2074, "low": 0.1915, "close": 0.2035, "volume": 7190954.6, "close_time": 1771027199999, "quote_volume": 1431613.92053, "trades": 15986, "taker_buy_base": 3513616.5, "taker_buy_quote": 699225.89416 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.2035, "high": 0.2162, "low": 0.2, "close": 0.2109, "volume": 7525502.3, "close_time": 1771113599999, "quote_volume": 1558606.79538, "trades": 13499, "taker_buy_base": 3744963.4, "taker_buy_quote": 775931.60977 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.2112, "high": 0.2126, "low": 0.1967, "close": 0.2026, "volume": 5410093.7, "close_time": 1771199999999, "quote_volume": 1109248.9424, "trades": 10608, "taker_buy_base": 2545961.5, "taker_buy_quote": 521736.46072 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.2025, "high": 0.2056, "low": 0.1966, "close": 0.2042, "volume": 3690173.0, "close_time": 1771286399999, "quote_volume": 742483.04646, "trades": 6831, "taker_buy_base": 1908106.5, "taker_buy_quote": 384039.36599 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.2042, "high": 0.2152, "low": 0.1991, "close": 0.2087, "volume": 10769410.6, "close_time": 1771372799999, "quote_volume": 2231114.22864, "trades": 22733, "taker_buy_base": 5607756.1, "taker_buy_quote": 1162566.71224 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.2086, "high": 0.2086, "low": 0.1888, "close": 0.1905, "volume": 4881429.9, "close_time": 1771459199999, "quote_volume": 971035.11522, "trades": 10127, "taker_buy_base": 2257116.4, "taker_buy_quote": 448615.67261 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.1902, "high": 0.1924, "low": 0.1761, "close": 0.1884, "volume": 5207490.0, "close_time": 1771545599999, "quote_volume": 952372.32972, "trades": 8883, "taker_buy_base": 2698897.3, "taker_buy_quote": 493530.00875 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.1887, "high": 0.1948, "low": 0.1859, "close": 0.1914, "volume": 4810584.9, "close_time": 1771631999999, "quote_volume": 916518.77445, "trades": 9264, "taker_buy_base": 2271538.3, "taker_buy_quote": 432796.81601 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.1913, "high": 0.1972, "low": 0.1875, "close": 0.1878, "volume": 3900213.7, "close_time": 1771718399999, "quote_volume": 751969.35952, "trades": 8421, "taker_buy_base": 1951513.8, "taker_buy_quote": 376561.32092 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.1874, "high": 0.1885, "low": 0.1799, "close": 0.1822, "volume": 2874463.3, "close_time": 1771804799999, "quote_volume": 528792.9405, "trades": 4679, "taker_buy_base": 1523165.8, "taker_buy_quote": 280393.29128 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.1822, "high": 0.1825, "low": 0.1688, "close": 0.1742, "volume": 5021673.2, "close_time": 1771891199999, "quote_volume": 874446.26059, "trades": 9516, "taker_buy_base": 2461612.0, "taker_buy_quote": 428578.68937 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.1744, "high": 0.1833, "low": 0.1686, "close": 0.1775, "volume": 8791803.6, "close_time": 1771977599999, "quote_volume": 1550924.21926, "trades": 15311, "taker_buy_base": 4361322.5, "taker_buy_quote": 770472.03881 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.1774, "high": 0.1907, "low": 0.1763, "close": 0.1824, "volume": 6334911.1, "close_time": 1772063999999, "quote_volume": 1156153.96488, "trades": 11367, "taker_buy_base": 2966769.6, "taker_buy_quote": 541777.17907 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.1825, "high": 0.1863, "low": 0.172, "close": 0.1792, "volume": 7060374.9, "close_time": 1772150399999, "quote_volume": 1272426.13096, "trades": 12789, "taker_buy_base": 3660619.2, "taker_buy_quote": 660261.62911 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.1794, "high": 0.191, "low": 0.1744, "close": 0.1789, "volume": 7443330.3, "close_time": 1772236799999, "quote_volume": 1368500.7353, "trades": 14354, "taker_buy_base": 3517713.5, "taker_buy_quote": 647152.79683 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.1788, "high": 0.1803, "low": 0.1646, "close": 0.1794, "volume": 6123914.7, "close_time": 1772323199999, "quote_volume": 1048910.39966, "trades": 12348, "taker_buy_base": 3271717.6, "taker_buy_quote": 559986.13949 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.1795, "high": 0.1856, "low": 0.167, "close": 0.1717, "volume": 4468104.2, "close_time": 1772409599999, "quote_volume": 784809.69225, "trades": 9239, "taker_buy_base": 2159744.7, "taker_buy_quote": 378694.43903 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.172, "high": 0.1828, "low": 0.1698, "close": 0.1745, "volume": 7669289.1, "close_time": 1772495999999, "quote_volume": 1351247.6494, "trades": 10998, "taker_buy_base": 3390819.9, "taker_buy_quote": 597129.47339 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.1747, "high": 0.1747, "low": 0.1664, "close": 0.1695, "volume": 6058674.9, "close_time": 1772582399999, "quote_volume": 1031882.72418, "trades": 10545, "taker_buy_base": 3367998.3, "taker_buy_quote": 573844.83986 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.1695, "high": 0.1779, "low": 0.1672, "close": 0.174, "volume": 7146530.3, "close_time": 1772668799999, "quote_volume": 1235617.72847, "trades": 14429, "taker_buy_base": 3965046.1, "taker_buy_quote": 685308.67276 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.174, "high": 0.1762, "low": 0.1654, "close": 0.1692, "volume": 7269080.1, "close_time": 1772755199999, "quote_volume": 1242543.68612, "trades": 11297, "taker_buy_base": 3598738.4, "taker_buy_quote": 616091.78263 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.1693, "high": 0.1744, "low": 0.1593, "close": 0.1617, "volume": 7401198.0, "close_time": 1772841599999, "quote_volume": 1226943.62463, "trades": 10914, "taker_buy_base": 3921194.0, "taker_buy_quote": 649454.89245 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.1618, "high": 0.1631, "low": 0.1534, "close": 0.1554, "volume": 5015285.2, "close_time": 1772927999999, "quote_volume": 792654.67532, "trades": 7090, "taker_buy_base": 2543374.3, "taker_buy_quote": 401781.35035 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.1555, "high": 0.1559, "low": 0.1465, "close": 0.147, "volume": 5654601.5, "close_time": 1773014399999, "quote_volume": 857967.98873, "trades": 9024, "taker_buy_base": 2953146.6, "taker_buy_quote": 448138.29567 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.1469, "high": 0.1598, "low": 0.1469, "close": 0.1509, "volume": 12607134.7, "close_time": 1773100799999, "quote_volume": 1945094.16785, "trades": 14981, "taker_buy_base": 6745014.0, "taker_buy_quote": 1040097.00472 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.151, "high": 0.1544, "low": 0.1493, "close": 0.1508, "volume": 12445785.0, "close_time": 1773187199999, "quote_volume": 1895338.37391, "trades": 13315, "taker_buy_base": 6371571.1, "taker_buy_quote": 970985.01402 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.1508, "high": 0.1802, "low": 0.144, "close": 0.1729, "volume": 34919240.3, "close_time": 1773273599999, "quote_volume": 5684731.85409, "trades": 72945, "taker_buy_base": 17198357.0, "taker_buy_quote": 2801545.03436 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.1728, "high": 0.2012, "low": 0.1643, "close": 0.1664, "volume": 49928279.5, "close_time": 1773359999999, "quote_volume": 9055691.60234, "trades": 111185, "taker_buy_base": 25622982.2, "taker_buy_quote": 4659095.64218 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.1664, "high": 0.1765, "low": 0.1583, "close": 0.161, "volume": 18051443.2, "close_time": 1773446399999, "quote_volume": 3035664.69623, "trades": 30968, "taker_buy_base": 9327758.6, "taker_buy_quote": 1568329.21476 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.1611, "high": 0.1626, "low": 0.1566, "close": 0.1598, "volume": 7950309.3, "close_time": 1773532799999, "quote_volume": 1269372.5607, "trades": 11760, "taker_buy_base": 3854856.0, "taker_buy_quote": 616130.33134 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.1599, "high": 0.1628, "low": 0.1574, "close": 0.1599, "volume": 8620849.0, "close_time": 1773619199999, "quote_volume": 1379918.37448, "trades": 12510, "taker_buy_base": 4168087.7, "taker_buy_quote": 666947.57184 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.1601, "high": 0.1682, "low": 0.1581, "close": 0.1655, "volume": 12399345.4, "close_time": 1773705599999, "quote_volume": 2018523.39982, "trades": 21472, "taker_buy_base": 6378043.8, "taker_buy_quote": 1037814.02345 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.1654, "high": 0.1686, "low": 0.1588, "close": 0.1611, "volume": 10860638.5, "close_time": 1773791999999, "quote_volume": 1769374.0295, "trades": 18105, "taker_buy_base": 5466449.2, "taker_buy_quote": 890364.04187 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.161, "high": 0.1625, "low": 0.1484, "close": 0.1532, "volume": 9288347.0, "close_time": 1773878399999, "quote_volume": 1439706.05696, "trades": 15973, "taker_buy_base": 4600027.3, "taker_buy_quote": 712449.07118 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.1531, "high": 0.1532, "low": 0.1473, "close": 0.1494, "volume": 5011798.1, "close_time": 1773964799999, "quote_volume": 750380.5707, "trades": 7104, "taker_buy_base": 2583715.8, "taker_buy_quote": 386974.60135 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.1493, "high": 0.1539, "low": 0.149, "close": 0.1512, "volume": 3039239.5, "close_time": 1774051199999, "quote_volume": 459089.54628, "trades": 6375, "taker_buy_base": 1368544.8, "taker_buy_quote": 206793.6826 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.1511, "high": 0.1526, "low": 0.1425, "close": 0.144, "volume": 3323860.2, "close_time": 1774137599999, "quote_volume": 495049.16716, "trades": 7123, "taker_buy_base": 1702576.1, "taker_buy_quote": 253441.53933 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.1441, "high": 0.1441, "low": 0.1352, "close": 0.1382, "volume": 5944055.3, "close_time": 1774223999999, "quote_volume": 835014.99758, "trades": 9012, "taker_buy_base": 3312759.0, "taker_buy_quote": 465335.44995 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.1383, "high": 0.1426, "low": 0.1347, "close": 0.1414, "volume": 6458546.2, "close_time": 1774310399999, "quote_volume": 895145.25076, "trades": 7631, "taker_buy_base": 3287629.0, "taker_buy_quote": 455849.58332 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.1414, "high": 0.1418, "low": 0.137, "close": 0.1399, "volume": 3374956.0, "close_time": 1774396799999, "quote_volume": 468855.714, "trades": 4014, "taker_buy_base": 1505043.5, "taker_buy_quote": 209062.09503 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.1398, "high": 0.1466, "low": 0.139, "close": 0.1447, "volume": 4250230.0, "close_time": 1774483199999, "quote_volume": 605527.02828, "trades": 5625, "taker_buy_base": 2183852.2, "taker_buy_quote": 311228.01613 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.1449, "high": 0.1498, "low": 0.1415, "close": 0.1446, "volume": 15424879.7, "close_time": 1774569599999, "quote_volume": 2247897.60143, "trades": 15496, "taker_buy_base": 7785655.9, "taker_buy_quote": 1135607.97834 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.1447, "high": 0.1475, "low": 0.1444, "close": 0.1457, "volume": 1821097.6, "close_time": 1774655999999, "quote_volume": 265648.00511, "trades": 1871, "taker_buy_base": 828667.3, "taker_buy_quote": 120851.60174 } ] } }, "last_update": "2026-03-27T09:37:06.650567" }