{ "symbol": "CRVUSDC", "fetched_at": "2026-04-23T05:17:12.279931", "intervals": { "1h": { "count": 4323, "start_date": "2025-10-25T03:00:00", "end_date": "2026-04-23T05:00:00", "klines": [ { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 0.5384, "high": 0.5384, "low": 0.5351, "close": 0.5352, "volume": 29398.3, "close_time": 1761364799999, "quote_volume": 15778.14825, "trades": 110, "taker_buy_base": 15670.3, "taker_buy_quote": 8413.29117 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.5354, "high": 0.5376, "low": 0.5349, "close": 0.5351, "volume": 38550.7, "close_time": 1761368399999, "quote_volume": 20666.25868, "trades": 132, "taker_buy_base": 14706.7, "taker_buy_quote": 7883.91524 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 0.5347, "high": 0.535, "low": 0.5306, "close": 0.5317, "volume": 177368.8, "close_time": 1761371999999, "quote_volume": 94321.57374, "trades": 458, "taker_buy_base": 102811.8, "taker_buy_quote": 54682.26411 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 0.5318, "high": 0.533, "low": 0.5304, "close": 0.5307, "volume": 61968.5, "close_time": 1761375599999, "quote_volume": 32935.30519, "trades": 187, "taker_buy_base": 31853.4, "taker_buy_quote": 16930.72666 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 0.5308, "high": 0.5341, "low": 0.5284, "close": 0.5292, "volume": 106580.9, "close_time": 1761379199999, "quote_volume": 56545.50045, "trades": 362, "taker_buy_base": 28309.1, "taker_buy_quote": 15021.3751 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.5289, "high": 0.5322, "low": 0.5289, "close": 0.5317, "volume": 38798.5, "close_time": 1761382799999, "quote_volume": 20598.75731, "trades": 124, "taker_buy_base": 23718.0, "taker_buy_quote": 12594.07084 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 0.5319, "high": 0.5321, "low": 0.526, "close": 0.527, "volume": 86504.2, "close_time": 1761386399999, "quote_volume": 45774.67932, "trades": 287, "taker_buy_base": 43506.5, "taker_buy_quote": 23015.86525 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 0.527, "high": 0.527, "low": 0.5241, "close": 0.5253, "volume": 37153.1, "close_time": 1761389999999, "quote_volume": 19537.70425, "trades": 298, "taker_buy_base": 23664.9, "taker_buy_quote": 12444.36074 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 0.5251, "high": 0.5276, "low": 0.5245, "close": 0.5271, "volume": 40942.5, "close_time": 1761393599999, "quote_volume": 21547.85502, "trades": 118, "taker_buy_base": 22687.6, "taker_buy_quote": 11939.00356 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.5274, "high": 0.531, "low": 0.5268, "close": 0.5308, "volume": 67772.8, "close_time": 1761397199999, "quote_volume": 35820.06469, "trades": 195, "taker_buy_base": 37426.4, "taker_buy_quote": 19772.19614 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 0.531, "high": 0.531, "low": 0.5284, "close": 0.5291, "volume": 79723.6, "close_time": 1761400799999, "quote_volume": 42243.0798, "trades": 253, "taker_buy_base": 37285.3, "taker_buy_quote": 19753.41118 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 0.529, "high": 0.5316, "low": 0.5285, "close": 0.5313, "volume": 82982.7, "close_time": 1761404399999, "quote_volume": 43981.66259, "trades": 243, "taker_buy_base": 36699.4, "taker_buy_quote": 19455.43994 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 0.5314, "high": 0.5319, "low": 0.5282, "close": 0.5298, "volume": 76698.7, "close_time": 1761407999999, "quote_volume": 40663.14618, "trades": 211, "taker_buy_base": 36719.5, "taker_buy_quote": 19470.89259 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.5301, "high": 0.5313, "low": 0.5294, "close": 0.5303, "volume": 182956.7, "close_time": 1761411599999, "quote_volume": 96982.10203, "trades": 316, "taker_buy_base": 109136.8, "taker_buy_quote": 57857.49108 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 0.5297, "high": 0.5322, "low": 0.5295, "close": 0.5308, "volume": 182888.8, "close_time": 1761415199999, "quote_volume": 96997.92967, "trades": 225, "taker_buy_base": 88199.9, "taker_buy_quote": 46770.05177 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 0.5307, "high": 0.5378, "low": 0.5296, "close": 0.5365, "volume": 172720.5, "close_time": 1761418799999, "quote_volume": 92205.01964, "trades": 615, "taker_buy_base": 109852.7, "taker_buy_quote": 58658.35966 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 0.5358, "high": 0.5378, "low": 0.5344, "close": 0.5374, "volume": 66378.7, "close_time": 1761422399999, "quote_volume": 35558.24393, "trades": 248, "taker_buy_base": 20749.2, "taker_buy_quote": 11121.94678 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.5378, "high": 0.5386, "low": 0.535, "close": 0.5361, "volume": 90712.0, "close_time": 1761425999999, "quote_volume": 48689.10387, "trades": 225, "taker_buy_base": 40772.0, "taker_buy_quote": 21879.02685 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 0.5363, "high": 0.5369, "low": 0.5333, "close": 0.5355, "volume": 46975.5, "close_time": 1761429599999, "quote_volume": 25133.52401, "trades": 149, "taker_buy_base": 24270.8, "taker_buy_quote": 12983.30043 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 0.5356, "high": 0.5388, "low": 0.5333, "close": 0.5375, "volume": 92845.8, "close_time": 1761433199999, "quote_volume": 49741.25526, "trades": 222, "taker_buy_base": 66257.2, "taker_buy_quote": 35500.57876 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 0.5374, "high": 0.5374, "low": 0.5353, "close": 0.5355, "volume": 38999.7, "close_time": 1761436799999, "quote_volume": 20914.18176, "trades": 178, "taker_buy_base": 19632.9, "taker_buy_quote": 10526.54549 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.5357, "high": 0.5362, "low": 0.5317, "close": 0.5348, "volume": 165955.8, "close_time": 1761440399999, "quote_volume": 88592.31296, "trades": 443, "taker_buy_base": 70097.9, "taker_buy_quote": 37423.41311 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 0.5341, "high": 0.5348, "low": 0.5293, "close": 0.5312, "volume": 96386.5, "close_time": 1761443999999, "quote_volume": 51350.09782, "trades": 310, "taker_buy_base": 37926.9, "taker_buy_quote": 20197.98066 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 0.5309, "high": 0.531, "low": 0.5275, "close": 0.5285, "volume": 69584.4, "close_time": 1761447599999, "quote_volume": 36840.73757, "trades": 388, "taker_buy_base": 22642.8, "taker_buy_quote": 11986.07002 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 0.5285, "high": 0.5285, "low": 0.5254, "close": 0.5269, "volume": 67326.9, "close_time": 1761451199999, "quote_volume": 35489.82577, "trades": 299, "taker_buy_base": 32547.3, "taker_buy_quote": 17151.52302 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.5266, "high": 0.529, "low": 0.5266, "close": 0.5287, "volume": 54036.1, "close_time": 1761454799999, "quote_volume": 28519.50846, "trades": 181, "taker_buy_base": 32276.0, "taker_buy_quote": 17033.5555 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 0.5286, "high": 0.5295, "low": 0.5271, "close": 0.5292, "volume": 104939.8, "close_time": 1761458399999, "quote_volume": 55437.28175, "trades": 332, "taker_buy_base": 31463.0, "taker_buy_quote": 16615.91257 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 0.5292, "high": 0.5294, "low": 0.5264, "close": 0.5287, "volume": 111446.9, "close_time": 1761461999999, "quote_volume": 58781.68877, "trades": 346, "taker_buy_base": 46654.3, "taker_buy_quote": 24616.68825 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 0.5288, "high": 0.5363, "low": 0.5282, "close": 0.5349, "volume": 141104.8, "close_time": 1761465599999, "quote_volume": 75221.50367, "trades": 416, "taker_buy_base": 84141.5, "taker_buy_quote": 44853.76569 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.5354, "high": 0.5434, "low": 0.5349, "close": 0.541, "volume": 175478.3, "close_time": 1761469199999, "quote_volume": 94609.37955, "trades": 595, "taker_buy_base": 94358.6, "taker_buy_quote": 50853.90965 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 0.5406, "high": 0.5508, "low": 0.5394, "close": 0.5475, "volume": 402072.4, "close_time": 1761472799999, "quote_volume": 219503.38672, "trades": 1171, "taker_buy_base": 242013.6, "taker_buy_quote": 132148.76328 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 0.548, "high": 0.5487, "low": 0.5446, "close": 0.5472, "volume": 177159.8, "close_time": 1761476399999, "quote_volume": 96871.43109, "trades": 582, "taker_buy_base": 69621.7, "taker_buy_quote": 38070.51874 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 0.5473, "high": 0.5591, "low": 0.5465, "close": 0.5584, "volume": 174512.6, "close_time": 1761479999999, "quote_volume": 96528.50009, "trades": 626, "taker_buy_base": 109893.3, "taker_buy_quote": 60734.34046 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.5593, "high": 0.5598, "low": 0.5553, "close": 0.5583, "volume": 226184.5, "close_time": 1761483599999, "quote_volume": 126097.81124, "trades": 813, "taker_buy_base": 114993.1, "taker_buy_quote": 64111.44267 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 0.5579, "high": 0.5642, "low": 0.5563, "close": 0.5616, "volume": 374424.6, "close_time": 1761487199999, "quote_volume": 209736.37801, "trades": 1096, "taker_buy_base": 224595.2, "taker_buy_quote": 125764.73566 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 0.5617, "high": 0.5623, "low": 0.5587, "close": 0.5618, "volume": 160862.5, "close_time": 1761490799999, "quote_volume": 90228.64488, "trades": 575, "taker_buy_base": 85147.1, "taker_buy_quote": 47760.98448 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 0.5616, "high": 0.5632, "low": 0.5573, "close": 0.5624, "volume": 265272.5, "close_time": 1761494399999, "quote_volume": 148498.53197, "trades": 531, "taker_buy_base": 130360.1, "taker_buy_quote": 73017.72473 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.5622, "high": 0.5654, "low": 0.5598, "close": 0.5627, "volume": 172754.6, "close_time": 1761497999999, "quote_volume": 97127.25582, "trades": 557, "taker_buy_base": 101372.0, "taker_buy_quote": 56974.9189 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 0.5629, "high": 0.5693, "low": 0.5608, "close": 0.5643, "volume": 323897.5, "close_time": 1761501599999, "quote_volume": 183203.32162, "trades": 1087, "taker_buy_base": 177488.8, "taker_buy_quote": 100407.18788 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 0.5643, "high": 0.5665, "low": 0.5619, "close": 0.5622, "volume": 150483.9, "close_time": 1761505199999, "quote_volume": 84939.39713, "trades": 404, "taker_buy_base": 73737.7, "taker_buy_quote": 41615.37126 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 0.5625, "high": 0.5626, "low": 0.5596, "close": 0.5616, "volume": 134273.5, "close_time": 1761508799999, "quote_volume": 75267.02991, "trades": 375, "taker_buy_base": 56258.9, "taker_buy_quote": 31542.29273 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.5613, "high": 0.564, "low": 0.5596, "close": 0.5615, "volume": 238645.8, "close_time": 1761512399999, "quote_volume": 134068.01689, "trades": 683, "taker_buy_base": 90829.9, "taker_buy_quote": 51008.62414 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 0.5621, "high": 0.5667, "low": 0.56, "close": 0.5667, "volume": 79134.8, "close_time": 1761515999999, "quote_volume": 44568.79135, "trades": 226, "taker_buy_base": 36650.0, "taker_buy_quote": 20636.07761 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 0.5667, "high": 0.5864, "low": 0.5667, "close": 0.5803, "volume": 664562.5, "close_time": 1761519599999, "quote_volume": 384333.18888, "trades": 2083, "taker_buy_base": 417682.2, "taker_buy_quote": 241472.59837 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 0.581, "high": 0.5833, "low": 0.5783, "close": 0.579, "volume": 278552.2, "close_time": 1761523199999, "quote_volume": 161837.16907, "trades": 609, "taker_buy_base": 188541.6, "taker_buy_quote": 109566.70092 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.5794, "high": 0.5869, "low": 0.5775, "close": 0.5817, "volume": 233812.3, "close_time": 1761526799999, "quote_volume": 136031.0592, "trades": 664, "taker_buy_base": 127076.1, "taker_buy_quote": 73889.58378 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 0.5818, "high": 0.5958, "low": 0.5805, "close": 0.5945, "volume": 323010.5, "close_time": 1761530399999, "quote_volume": 190114.03998, "trades": 920, "taker_buy_base": 158549.2, "taker_buy_quote": 93259.04712 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 0.5943, "high": 0.5967, "low": 0.5864, "close": 0.5883, "volume": 209335.9, "close_time": 1761533999999, "quote_volume": 123704.03511, "trades": 758, "taker_buy_base": 105370.1, "taker_buy_quote": 62250.9389 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 0.5877, "high": 0.5895, "low": 0.5828, "close": 0.5845, "volume": 176748.0, "close_time": 1761537599999, "quote_volume": 103532.59508, "trades": 452, "taker_buy_base": 97722.4, "taker_buy_quote": 57248.64655 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.5847, "high": 0.587, "low": 0.5825, "close": 0.5864, "volume": 107410.9, "close_time": 1761541199999, "quote_volume": 62814.66833, "trades": 296, "taker_buy_base": 55622.2, "taker_buy_quote": 32527.83073 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 0.5861, "high": 0.5916, "low": 0.5849, "close": 0.5857, "volume": 177367.8, "close_time": 1761544799999, "quote_volume": 104357.22882, "trades": 507, "taker_buy_base": 95779.8, "taker_buy_quote": 56355.65426 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 0.5856, "high": 0.5919, "low": 0.5842, "close": 0.5899, "volume": 113464.9, "close_time": 1761548399999, "quote_volume": 66686.48607, "trades": 360, "taker_buy_base": 43143.4, "taker_buy_quote": 25353.15968 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 0.5895, "high": 0.5911, "low": 0.5782, "close": 0.5823, "volume": 551686.3, "close_time": 1761551999999, "quote_volume": 321186.70283, "trades": 1113, "taker_buy_base": 316244.4, "taker_buy_quote": 183929.47169 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.5824, "high": 0.5849, "low": 0.5763, "close": 0.5779, "volume": 356529.3, "close_time": 1761555599999, "quote_volume": 207399.41448, "trades": 1014, "taker_buy_base": 200175.3, "taker_buy_quote": 116459.08353 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 0.5773, "high": 0.5796, "low": 0.5724, "close": 0.5748, "volume": 198200.0, "close_time": 1761559199999, "quote_volume": 114288.67693, "trades": 649, "taker_buy_base": 90885.8, "taker_buy_quote": 52432.72396 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 0.575, "high": 0.575, "low": 0.5712, "close": 0.5725, "volume": 76349.2, "close_time": 1761562799999, "quote_volume": 43783.25749, "trades": 250, "taker_buy_base": 31737.0, "taker_buy_quote": 18202.33894 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 0.5727, "high": 0.5741, "low": 0.5677, "close": 0.5717, "volume": 118981.3, "close_time": 1761566399999, "quote_volume": 68002.77353, "trades": 437, "taker_buy_base": 65874.0, "taker_buy_quote": 37637.9579 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.5716, "high": 0.5721, "low": 0.5658, "close": 0.5659, "volume": 104608.9, "close_time": 1761569999999, "quote_volume": 59368.21082, "trades": 311, "taker_buy_base": 51098.5, "taker_buy_quote": 28999.67893 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 0.5657, "high": 0.5691, "low": 0.5539, "close": 0.563, "volume": 459469.2, "close_time": 1761573599999, "quote_volume": 258323.45116, "trades": 1156, "taker_buy_base": 194255.8, "taker_buy_quote": 109271.73011 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 0.563, "high": 0.5631, "low": 0.5564, "close": 0.5603, "volume": 185436.9, "close_time": 1761577199999, "quote_volume": 103827.8268, "trades": 407, "taker_buy_base": 83539.7, "taker_buy_quote": 46732.49611 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 0.5605, "high": 0.5653, "low": 0.5604, "close": 0.5648, "volume": 312672.2, "close_time": 1761580799999, "quote_volume": 176235.96092, "trades": 650, "taker_buy_base": 237865.7, "taker_buy_quote": 134097.50226 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.5644, "high": 0.5784, "low": 0.5644, "close": 0.5771, "volume": 855969.2, "close_time": 1761584399999, "quote_volume": 492024.89527, "trades": 1612, "taker_buy_base": 313310.0, "taker_buy_quote": 179900.83983 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 0.5771, "high": 0.5791, "low": 0.5748, "close": 0.5766, "volume": 142246.6, "close_time": 1761587999999, "quote_volume": 82085.40954, "trades": 420, "taker_buy_base": 76790.8, "taker_buy_quote": 44297.9026 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 0.5763, "high": 0.5802, "low": 0.5725, "close": 0.5726, "volume": 131919.7, "close_time": 1761591599999, "quote_volume": 75836.24148, "trades": 281, "taker_buy_base": 65587.7, "taker_buy_quote": 37737.31176 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 0.5721, "high": 0.5729, "low": 0.5663, "close": 0.5676, "volume": 148262.9, "close_time": 1761595199999, "quote_volume": 84485.38328, "trades": 461, "taker_buy_base": 86239.0, "taker_buy_quote": 49154.81222 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.5671, "high": 0.5671, "low": 0.5591, "close": 0.5605, "volume": 216556.9, "close_time": 1761598799999, "quote_volume": 121838.15684, "trades": 778, "taker_buy_base": 109409.7, "taker_buy_quote": 61537.51292 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 0.56, "high": 0.5634, "low": 0.5573, "close": 0.5577, "volume": 287798.2, "close_time": 1761602399999, "quote_volume": 161143.8048, "trades": 577, "taker_buy_base": 157541.8, "taker_buy_quote": 88190.97831 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 0.5575, "high": 0.561, "low": 0.5535, "close": 0.5548, "volume": 188946.0, "close_time": 1761605999999, "quote_volume": 105334.73372, "trades": 597, "taker_buy_base": 86781.2, "taker_buy_quote": 48400.54339 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 0.5548, "high": 0.5574, "low": 0.5515, "close": 0.5562, "volume": 131448.1, "close_time": 1761609599999, "quote_volume": 72888.77031, "trades": 543, "taker_buy_base": 71927.5, "taker_buy_quote": 39885.58861 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.5559, "high": 0.5593, "low": 0.5546, "close": 0.5563, "volume": 83872.5, "close_time": 1761613199999, "quote_volume": 46697.73816, "trades": 528, "taker_buy_base": 48938.0, "taker_buy_quote": 27238.06647 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 0.5566, "high": 0.5609, "low": 0.5564, "close": 0.5609, "volume": 56429.5, "close_time": 1761616799999, "quote_volume": 31527.48193, "trades": 399, "taker_buy_base": 31770.9, "taker_buy_quote": 17751.39442 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 0.5609, "high": 0.5615, "low": 0.554, "close": 0.5578, "volume": 169583.5, "close_time": 1761620399999, "quote_volume": 94699.72335, "trades": 867, "taker_buy_base": 59978.7, "taker_buy_quote": 33524.02574 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 0.5572, "high": 0.56, "low": 0.5548, "close": 0.557, "volume": 78516.7, "close_time": 1761623999999, "quote_volume": 43793.06401, "trades": 278, "taker_buy_base": 38831.8, "taker_buy_quote": 21655.34183 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.5567, "high": 0.5645, "low": 0.5554, "close": 0.5627, "volume": 85335.3, "close_time": 1761627599999, "quote_volume": 47810.70484, "trades": 446, "taker_buy_base": 24516.4, "taker_buy_quote": 13734.17512 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 0.562, "high": 0.5626, "low": 0.5522, "close": 0.5534, "volume": 125456.3, "close_time": 1761631199999, "quote_volume": 70019.75233, "trades": 523, "taker_buy_base": 38023.8, "taker_buy_quote": 21212.40717 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 0.5543, "high": 0.5697, "low": 0.5532, "close": 0.5696, "volume": 127723.2, "close_time": 1761634799999, "quote_volume": 72010.04618, "trades": 538, "taker_buy_base": 63522.1, "taker_buy_quote": 35825.10592 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 0.5698, "high": 0.5715, "low": 0.5592, "close": 0.5598, "volume": 95385.3, "close_time": 1761638399999, "quote_volume": 53882.874, "trades": 533, "taker_buy_base": 65031.9, "taker_buy_quote": 36728.06401 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.56, "high": 0.5637, "low": 0.5594, "close": 0.5614, "volume": 39346.5, "close_time": 1761641999999, "quote_volume": 22111.24839, "trades": 165, "taker_buy_base": 13741.4, "taker_buy_quote": 7721.3037 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 0.5614, "high": 0.5628, "low": 0.5579, "close": 0.5599, "volume": 86845.6, "close_time": 1761645599999, "quote_volume": 48670.87515, "trades": 310, "taker_buy_base": 17699.5, "taker_buy_quote": 9918.69346 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 0.56, "high": 0.56, "low": 0.5576, "close": 0.5591, "volume": 40121.9, "close_time": 1761649199999, "quote_volume": 22390.56454, "trades": 167, "taker_buy_base": 16307.5, "taker_buy_quote": 9100.0167 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 0.5592, "high": 0.563, "low": 0.557, "close": 0.5574, "volume": 110756.3, "close_time": 1761652799999, "quote_volume": 61946.68638, "trades": 324, "taker_buy_base": 61626.1, "taker_buy_quote": 34428.75191 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.5575, "high": 0.5628, "low": 0.5564, "close": 0.5614, "volume": 100915.7, "close_time": 1761656399999, "quote_volume": 56460.28834, "trades": 542, "taker_buy_base": 47844.9, "taker_buy_quote": 26782.68613 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 0.5613, "high": 0.5686, "low": 0.5611, "close": 0.5661, "volume": 208219.6, "close_time": 1761659999999, "quote_volume": 117851.16031, "trades": 724, "taker_buy_base": 151639.8, "taker_buy_quote": 85838.1453 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 0.5659, "high": 0.5659, "low": 0.5455, "close": 0.5549, "volume": 237341.1, "close_time": 1761663599999, "quote_volume": 131831.77494, "trades": 1245, "taker_buy_base": 109163.3, "taker_buy_quote": 60735.21985 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 0.5555, "high": 0.5644, "low": 0.5539, "close": 0.557, "volume": 245675.9, "close_time": 1761667199999, "quote_volume": 137088.56034, "trades": 786, "taker_buy_base": 126333.3, "taker_buy_quote": 70519.94319 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.5568, "high": 0.5651, "low": 0.5547, "close": 0.5632, "volume": 237449.5, "close_time": 1761670799999, "quote_volume": 132777.22422, "trades": 629, "taker_buy_base": 103510.2, "taker_buy_quote": 57914.33741 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 0.5631, "high": 0.5644, "low": 0.5572, "close": 0.5577, "volume": 170186.5, "close_time": 1761674399999, "quote_volume": 95640.68214, "trades": 607, "taker_buy_base": 109782.6, "taker_buy_quote": 61679.65212 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 0.5572, "high": 0.559, "low": 0.5515, "close": 0.5551, "volume": 477426.7, "close_time": 1761677999999, "quote_volume": 265282.41701, "trades": 1541, "taker_buy_base": 88814.3, "taker_buy_quote": 49320.37666 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 0.5553, "high": 0.5553, "low": 0.5398, "close": 0.5436, "volume": 289261.0, "close_time": 1761681599999, "quote_volume": 157865.62776, "trades": 1212, "taker_buy_base": 106521.5, "taker_buy_quote": 58177.30228 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.5435, "high": 0.5438, "low": 0.5326, "close": 0.5353, "volume": 369424.8, "close_time": 1761685199999, "quote_volume": 198624.03714, "trades": 1643, "taker_buy_base": 121770.2, "taker_buy_quote": 65439.22685 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 0.5351, "high": 0.5356, "low": 0.5225, "close": 0.5303, "volume": 614839.4, "close_time": 1761688799999, "quote_volume": 325305.33859, "trades": 1899, "taker_buy_base": 257695.4, "taker_buy_quote": 136322.06662 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 0.5303, "high": 0.5337, "low": 0.5262, "close": 0.5327, "volume": 101108.5, "close_time": 1761692399999, "quote_volume": 53563.35648, "trades": 348, "taker_buy_base": 36728.5, "taker_buy_quote": 19489.31695 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 0.5327, "high": 0.5327, "low": 0.5285, "close": 0.5298, "volume": 94815.3, "close_time": 1761695999999, "quote_volume": 50261.08675, "trades": 313, "taker_buy_base": 46293.0, "taker_buy_quote": 24533.67923 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.5294, "high": 0.5323, "low": 0.5289, "close": 0.5295, "volume": 25695.3, "close_time": 1761699599999, "quote_volume": 13627.02239, "trades": 116, "taker_buy_base": 12058.3, "taker_buy_quote": 6395.74384 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 0.529, "high": 0.5332, "low": 0.528, "close": 0.5309, "volume": 80378.8, "close_time": 1761703199999, "quote_volume": 42650.04849, "trades": 213, "taker_buy_base": 51748.6, "taker_buy_quote": 27459.14238 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 0.5304, "high": 0.5359, "low": 0.5304, "close": 0.5356, "volume": 45136.4, "close_time": 1761706799999, "quote_volume": 24084.88543, "trades": 233, "taker_buy_base": 21295.6, "taker_buy_quote": 11359.79603 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 0.5353, "high": 0.5353, "low": 0.5322, "close": 0.5336, "volume": 31158.1, "close_time": 1761710399999, "quote_volume": 16628.44983, "trades": 122, "taker_buy_base": 16504.1, "taker_buy_quote": 8804.99784 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.5336, "high": 0.5356, "low": 0.5331, "close": 0.534, "volume": 29955.6, "close_time": 1761713999999, "quote_volume": 15993.58165, "trades": 98, "taker_buy_base": 5717.3, "taker_buy_quote": 3058.11842 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 0.5334, "high": 0.5372, "low": 0.5333, "close": 0.5346, "volume": 28106.9, "close_time": 1761717599999, "quote_volume": 15035.80497, "trades": 163, "taker_buy_base": 12761.4, "taker_buy_quote": 6830.34751 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 0.5337, "high": 0.5354, "low": 0.5321, "close": 0.5342, "volume": 21784.9, "close_time": 1761721199999, "quote_volume": 11623.2011, "trades": 165, "taker_buy_base": 9797.3, "taker_buy_quote": 5231.26279 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 0.5334, "high": 0.5373, "low": 0.5327, "close": 0.534, "volume": 110350.2, "close_time": 1761724799999, "quote_volume": 59016.54079, "trades": 374, "taker_buy_base": 28104.9, "taker_buy_quote": 15023.88465 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.5339, "high": 0.5355, "low": 0.5305, "close": 0.5314, "volume": 107406.3, "close_time": 1761728399999, "quote_volume": 57224.12904, "trades": 332, "taker_buy_base": 26384.5, "taker_buy_quote": 14063.71301 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 0.5313, "high": 0.5326, "low": 0.5292, "close": 0.5312, "volume": 112115.6, "close_time": 1761731999999, "quote_volume": 59545.66556, "trades": 245, "taker_buy_base": 64001.9, "taker_buy_quote": 34002.68606 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 0.5309, "high": 0.5381, "low": 0.5302, "close": 0.5344, "volume": 145553.9, "close_time": 1761735599999, "quote_volume": 77740.58252, "trades": 302, "taker_buy_base": 55597.6, "taker_buy_quote": 29778.80017 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 0.5345, "high": 0.5376, "low": 0.534, "close": 0.5359, "volume": 120737.7, "close_time": 1761739199999, "quote_volume": 64670.85804, "trades": 283, "taker_buy_base": 59498.1, "taker_buy_quote": 31855.99709 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.5359, "high": 0.5374, "low": 0.5325, "close": 0.5335, "volume": 83897.1, "close_time": 1761742799999, "quote_volume": 44877.84496, "trades": 355, "taker_buy_base": 24076.9, "taker_buy_quote": 12871.41619 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 0.5336, "high": 0.5362, "low": 0.5287, "close": 0.5299, "volume": 446200.8, "close_time": 1761746399999, "quote_volume": 237394.89645, "trades": 514, "taker_buy_base": 286103.5, "taker_buy_quote": 152084.3367 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 0.5305, "high": 0.5323, "low": 0.5269, "close": 0.5302, "volume": 215670.4, "close_time": 1761749999999, "quote_volume": 114128.42554, "trades": 483, "taker_buy_base": 89856.2, "taker_buy_quote": 47589.37077 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 0.531, "high": 0.5315, "low": 0.5189, "close": 0.525, "volume": 130892.4, "close_time": 1761753599999, "quote_volume": 68689.13272, "trades": 524, "taker_buy_base": 53258.8, "taker_buy_quote": 27989.10367 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.5239, "high": 0.5328, "low": 0.522, "close": 0.5271, "volume": 128944.5, "close_time": 1761757199999, "quote_volume": 68063.29907, "trades": 372, "taker_buy_base": 67573.4, "taker_buy_quote": 35675.59945 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 0.5278, "high": 0.5407, "low": 0.5265, "close": 0.5407, "volume": 163207.0, "close_time": 1761760799999, "quote_volume": 87324.8505, "trades": 478, "taker_buy_base": 100119.5, "taker_buy_quote": 53566.77647 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 0.5411, "high": 0.5429, "low": 0.5127, "close": 0.534, "volume": 1141292.0, "close_time": 1761764399999, "quote_volume": 601278.84231, "trades": 3137, "taker_buy_base": 562458.1, "taker_buy_quote": 296317.49083 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 0.5344, "high": 0.5441, "low": 0.532, "close": 0.5405, "volume": 332974.6, "close_time": 1761767999999, "quote_volume": 179228.10464, "trades": 1069, "taker_buy_base": 139536.0, "taker_buy_quote": 75154.88566 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.5406, "high": 0.5616, "low": 0.5376, "close": 0.5602, "volume": 692351.0, "close_time": 1761771599999, "quote_volume": 382311.56964, "trades": 1878, "taker_buy_base": 351235.3, "taker_buy_quote": 193737.26791 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 0.56, "high": 0.5611, "low": 0.5542, "close": 0.5561, "volume": 353393.1, "close_time": 1761775199999, "quote_volume": 197191.01258, "trades": 997, "taker_buy_base": 195309.7, "taker_buy_quote": 108979.87103 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 0.5562, "high": 0.5562, "low": 0.5476, "close": 0.55, "volume": 227027.2, "close_time": 1761778799999, "quote_volume": 124968.82327, "trades": 595, "taker_buy_base": 99062.5, "taker_buy_quote": 54563.21221 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 0.55, "high": 0.5503, "low": 0.5375, "close": 0.5399, "volume": 344687.6, "close_time": 1761782399999, "quote_volume": 187281.41549, "trades": 1294, "taker_buy_base": 169838.6, "taker_buy_quote": 92210.25191 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.5401, "high": 0.5488, "low": 0.5347, "close": 0.5473, "volume": 353418.8, "close_time": 1761785999999, "quote_volume": 191703.2851, "trades": 1036, "taker_buy_base": 156647.5, "taker_buy_quote": 84914.20482 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 0.5471, "high": 0.5471, "low": 0.5404, "close": 0.5429, "volume": 198614.3, "close_time": 1761789599999, "quote_volume": 108065.43563, "trades": 550, "taker_buy_base": 76368.7, "taker_buy_quote": 41540.77465 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 0.5435, "high": 0.5518, "low": 0.5426, "close": 0.5481, "volume": 208853.1, "close_time": 1761793199999, "quote_volume": 114291.66038, "trades": 897, "taker_buy_base": 99717.3, "taker_buy_quote": 54570.10078 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 0.5483, "high": 0.5484, "low": 0.5427, "close": 0.5452, "volume": 110226.4, "close_time": 1761796799999, "quote_volume": 60107.01701, "trades": 402, "taker_buy_base": 44115.3, "taker_buy_quote": 24044.54789 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.5442, "high": 0.5442, "low": 0.5224, "close": 0.5299, "volume": 622382.1, "close_time": 1761800399999, "quote_volume": 331028.79835, "trades": 1869, "taker_buy_base": 334900.7, "taker_buy_quote": 178291.17998 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 0.5296, "high": 0.5386, "low": 0.5269, "close": 0.5369, "volume": 147775.0, "close_time": 1761803999999, "quote_volume": 78606.99275, "trades": 537, "taker_buy_base": 72934.7, "taker_buy_quote": 38778.37701 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 0.5366, "high": 0.5384, "low": 0.5311, "close": 0.5335, "volume": 122981.0, "close_time": 1761807599999, "quote_volume": 65658.54903, "trades": 475, "taker_buy_base": 55890.3, "taker_buy_quote": 29849.09982 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 0.5337, "high": 0.5411, "low": 0.5323, "close": 0.5374, "volume": 143799.0, "close_time": 1761811199999, "quote_volume": 77319.94068, "trades": 455, "taker_buy_base": 61976.6, "taker_buy_quote": 33323.82805 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.5377, "high": 0.538, "low": 0.5312, "close": 0.5313, "volume": 126813.8, "close_time": 1761814799999, "quote_volume": 67672.86251, "trades": 406, "taker_buy_base": 51705.0, "taker_buy_quote": 27594.78943 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 0.5311, "high": 0.532, "low": 0.5243, "close": 0.5257, "volume": 213285.3, "close_time": 1761818399999, "quote_volume": 112522.81176, "trades": 854, "taker_buy_base": 115740.2, "taker_buy_quote": 61039.2363 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 0.5255, "high": 0.5306, "low": 0.5233, "close": 0.5263, "volume": 151226.7, "close_time": 1761821999999, "quote_volume": 79536.99506, "trades": 628, "taker_buy_base": 94262.0, "taker_buy_quote": 49554.97304 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 0.5266, "high": 0.5277, "low": 0.5221, "close": 0.5221, "volume": 168668.2, "close_time": 1761825599999, "quote_volume": 88561.49281, "trades": 814, "taker_buy_base": 91248.2, "taker_buy_quote": 47916.9345 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.5223, "high": 0.5233, "low": 0.51, "close": 0.515, "volume": 382967.6, "close_time": 1761829199999, "quote_volume": 197702.67678, "trades": 1642, "taker_buy_base": 181486.3, "taker_buy_quote": 93816.79671 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 0.5149, "high": 0.5174, "low": 0.5029, "close": 0.5064, "volume": 455597.1, "close_time": 1761832799999, "quote_volume": 232529.35582, "trades": 1330, "taker_buy_base": 220317.2, "taker_buy_quote": 112620.34392 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.5065, "high": 0.51, "low": 0.5043, "close": 0.5057, "volume": 317526.9, "close_time": 1761836399999, "quote_volume": 160852.88869, "trades": 677, "taker_buy_base": 124924.9, "taker_buy_quote": 63323.90253 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.5056, "high": 0.5072, "low": 0.4948, "close": 0.496, "volume": 540854.0, "close_time": 1761839999999, "quote_volume": 269940.15556, "trades": 1438, "taker_buy_base": 263669.3, "taker_buy_quote": 131566.20637 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.4958, "high": 0.5019, "low": 0.494, "close": 0.5002, "volume": 374466.3, "close_time": 1761843599999, "quote_volume": 186509.05334, "trades": 1110, "taker_buy_base": 161261.3, "taker_buy_quote": 80512.26368 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.4999, "high": 0.4999, "low": 0.4853, "close": 0.4908, "volume": 659635.4, "close_time": 1761847199999, "quote_volume": 322995.1861, "trades": 2055, "taker_buy_base": 278934.2, "taker_buy_quote": 136805.44218 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.4909, "high": 0.4938, "low": 0.4853, "close": 0.4855, "volume": 265405.8, "close_time": 1761850799999, "quote_volume": 129840.50409, "trades": 654, "taker_buy_base": 110812.8, "taker_buy_quote": 54240.30334 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.485, "high": 0.4852, "low": 0.4728, "close": 0.4751, "volume": 1551111.4, "close_time": 1761854399999, "quote_volume": 745806.98375, "trades": 2773, "taker_buy_base": 875014.3, "taker_buy_quote": 421098.68252 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.4751, "high": 0.485, "low": 0.4731, "close": 0.4845, "volume": 392656.9, "close_time": 1761857999999, "quote_volume": 188071.67388, "trades": 1281, "taker_buy_base": 185355.8, "taker_buy_quote": 88874.8702 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.4842, "high": 0.4864, "low": 0.4804, "close": 0.4841, "volume": 163475.8, "close_time": 1761861599999, "quote_volume": 79077.88234, "trades": 524, "taker_buy_base": 103822.0, "taker_buy_quote": 50209.43307 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.4844, "high": 0.4879, "low": 0.4835, "close": 0.4879, "volume": 122653.6, "close_time": 1761865199999, "quote_volume": 59625.82371, "trades": 279, "taker_buy_base": 83947.8, "taker_buy_quote": 40831.9984 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.4884, "high": 0.4939, "low": 0.4865, "close": 0.4936, "volume": 124935.2, "close_time": 1761868799999, "quote_volume": 61206.11803, "trades": 352, "taker_buy_base": 52611.8, "taker_buy_quote": 25781.30449 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.4932, "high": 0.4985, "low": 0.4927, "close": 0.4966, "volume": 123332.4, "close_time": 1761872399999, "quote_volume": 61043.50485, "trades": 325, "taker_buy_base": 72842.5, "taker_buy_quote": 36070.77678 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.4967, "high": 0.503, "low": 0.4964, "close": 0.4992, "volume": 210811.5, "close_time": 1761875999999, "quote_volume": 105494.50404, "trades": 642, "taker_buy_base": 94200.1, "taker_buy_quote": 47150.17021 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.4994, "high": 0.4997, "low": 0.4883, "close": 0.4906, "volume": 316336.4, "close_time": 1761879599999, "quote_volume": 155623.09756, "trades": 958, "taker_buy_base": 146300.8, "taker_buy_quote": 71992.78682 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.4893, "high": 0.4937, "low": 0.4889, "close": 0.4917, "volume": 112028.6, "close_time": 1761883199999, "quote_volume": 55043.22741, "trades": 356, "taker_buy_base": 56395.9, "taker_buy_quote": 27696.9917 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.4919, "high": 0.498, "low": 0.4913, "close": 0.4955, "volume": 241812.4, "close_time": 1761886799999, "quote_volume": 119840.43549, "trades": 561, "taker_buy_base": 107443.1, "taker_buy_quote": 53241.10046 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.4951, "high": 0.4952, "low": 0.4913, "close": 0.4927, "volume": 143779.0, "close_time": 1761890399999, "quote_volume": 70901.98202, "trades": 412, "taker_buy_base": 72789.2, "taker_buy_quote": 35892.12928 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.4928, "high": 0.4946, "low": 0.4909, "close": 0.4922, "volume": 183803.5, "close_time": 1761893999999, "quote_volume": 90620.64217, "trades": 647, "taker_buy_base": 67016.6, "taker_buy_quote": 33025.65259 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.4924, "high": 0.4938, "low": 0.4883, "close": 0.4895, "volume": 121795.9, "close_time": 1761897599999, "quote_volume": 59788.65493, "trades": 338, "taker_buy_base": 43485.2, "taker_buy_quote": 21364.79594 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.4887, "high": 0.4928, "low": 0.4863, "close": 0.492, "volume": 127968.9, "close_time": 1761901199999, "quote_volume": 62635.36896, "trades": 382, "taker_buy_base": 40105.9, "taker_buy_quote": 19629.72626 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.4918, "high": 0.4933, "low": 0.4888, "close": 0.49, "volume": 159516.0, "close_time": 1761904799999, "quote_volume": 78209.76527, "trades": 279, "taker_buy_base": 52132.5, "taker_buy_quote": 25585.15922 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.4899, "high": 0.4922, "low": 0.489, "close": 0.4893, "volume": 76625.2, "close_time": 1761908399999, "quote_volume": 37565.14088, "trades": 224, "taker_buy_base": 36975.7, "taker_buy_quote": 18125.2275 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.4895, "high": 0.4984, "low": 0.4874, "close": 0.4984, "volume": 106719.0, "close_time": 1761911999999, "quote_volume": 52449.35616, "trades": 333, "taker_buy_base": 51984.6, "taker_buy_quote": 25603.47539 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.4971, "high": 0.4996, "low": 0.4912, "close": 0.4912, "volume": 371606.1, "close_time": 1761915599999, "quote_volume": 184264.7179, "trades": 505, "taker_buy_base": 196591.1, "taker_buy_quote": 97854.81148 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.4905, "high": 0.4934, "low": 0.4859, "close": 0.4927, "volume": 183198.0, "close_time": 1761919199999, "quote_volume": 89633.12642, "trades": 491, "taker_buy_base": 92542.8, "taker_buy_quote": 45305.32894 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.4927, "high": 0.4949, "low": 0.4884, "close": 0.4944, "volume": 128103.7, "close_time": 1761922799999, "quote_volume": 62935.63379, "trades": 326, "taker_buy_base": 84871.9, "taker_buy_quote": 41707.63916 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.4933, "high": 0.497, "low": 0.4896, "close": 0.4906, "volume": 196862.2, "close_time": 1761926399999, "quote_volume": 97234.59101, "trades": 523, "taker_buy_base": 97111.0, "taker_buy_quote": 47957.98624 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.4899, "high": 0.4907, "low": 0.4741, "close": 0.4753, "volume": 336103.5, "close_time": 1761929999999, "quote_volume": 161789.22583, "trades": 796, "taker_buy_base": 130183.7, "taker_buy_quote": 62729.65024 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.4748, "high": 0.4792, "low": 0.4669, "close": 0.4739, "volume": 478110.4, "close_time": 1761933599999, "quote_volume": 225779.39191, "trades": 1323, "taker_buy_base": 226206.6, "taker_buy_quote": 106828.77643 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.474, "high": 0.4809, "low": 0.4707, "close": 0.4795, "volume": 257113.3, "close_time": 1761937199999, "quote_volume": 122713.8015, "trades": 660, "taker_buy_base": 152508.3, "taker_buy_quote": 72786.2085 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.4779, "high": 0.4898, "low": 0.4754, "close": 0.4882, "volume": 273547.8, "close_time": 1761940799999, "quote_volume": 132504.99015, "trades": 664, "taker_buy_base": 176850.7, "taker_buy_quote": 85779.62155 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.4878, "high": 0.488, "low": 0.4801, "close": 0.4804, "volume": 240591.2, "close_time": 1761944399999, "quote_volume": 116686.16531, "trades": 743, "taker_buy_base": 104154.8, "taker_buy_quote": 50487.8706 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.4804, "high": 0.4828, "low": 0.4783, "close": 0.4806, "volume": 161465.0, "close_time": 1761947999999, "quote_volume": 77543.40877, "trades": 458, "taker_buy_base": 95343.1, "taker_buy_quote": 45776.92582 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.4809, "high": 0.4842, "low": 0.4807, "close": 0.4829, "volume": 168933.6, "close_time": 1761951599999, "quote_volume": 81523.65197, "trades": 416, "taker_buy_base": 78353.1, "taker_buy_quote": 37813.82559 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.4827, "high": 0.4837, "low": 0.4784, "close": 0.4797, "volume": 150915.9, "close_time": 1761955199999, "quote_volume": 72669.46459, "trades": 461, "taker_buy_base": 90311.1, "taker_buy_quote": 43486.43024 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.4798, "high": 0.4824, "low": 0.4775, "close": 0.4821, "volume": 141921.5, "close_time": 1761958799999, "quote_volume": 68075.82895, "trades": 383, "taker_buy_base": 61442.5, "taker_buy_quote": 29464.73921 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.4819, "high": 0.483, "low": 0.4794, "close": 0.4794, "volume": 213696.8, "close_time": 1761962399999, "quote_volume": 102784.09561, "trades": 510, "taker_buy_base": 88562.2, "taker_buy_quote": 42590.33546 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.4794, "high": 0.4842, "low": 0.4759, "close": 0.484, "volume": 160537.5, "close_time": 1761965999999, "quote_volume": 76928.38761, "trades": 520, "taker_buy_base": 85051.0, "taker_buy_quote": 40742.06578 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 0.4835, "high": 0.4856, "low": 0.4821, "close": 0.4838, "volume": 213771.0, "close_time": 1761969599999, "quote_volume": 103511.57876, "trades": 578, "taker_buy_base": 91221.1, "taker_buy_quote": 44146.47283 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.484, "high": 0.4846, "low": 0.4789, "close": 0.479, "volume": 114562.6, "close_time": 1761973199999, "quote_volume": 55101.71842, "trades": 367, "taker_buy_base": 58465.4, "taker_buy_quote": 28140.78648 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 0.4794, "high": 0.4794, "low": 0.476, "close": 0.4761, "volume": 146797.6, "close_time": 1761976799999, "quote_volume": 70063.2261, "trades": 401, "taker_buy_base": 74995.5, "taker_buy_quote": 35788.90327 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 0.4766, "high": 0.4769, "low": 0.4734, "close": 0.4762, "volume": 267541.2, "close_time": 1761980399999, "quote_volume": 127137.44266, "trades": 688, "taker_buy_base": 97460.3, "taker_buy_quote": 46289.4428 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.4763, "high": 0.4836, "low": 0.4755, "close": 0.4825, "volume": 307081.2, "close_time": 1761983999999, "quote_volume": 147219.26499, "trades": 896, "taker_buy_base": 151474.7, "taker_buy_quote": 72638.52635 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.4827, "high": 0.4844, "low": 0.48, "close": 0.4837, "volume": 252087.4, "close_time": 1761987599999, "quote_volume": 121556.83993, "trades": 642, "taker_buy_base": 120848.6, "taker_buy_quote": 58267.04174 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 0.4836, "high": 0.4844, "low": 0.477, "close": 0.4778, "volume": 211704.1, "close_time": 1761991199999, "quote_volume": 101663.89896, "trades": 554, "taker_buy_base": 107071.9, "taker_buy_quote": 51395.87304 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.4779, "high": 0.4814, "low": 0.4771, "close": 0.4804, "volume": 148714.5, "close_time": 1761994799999, "quote_volume": 71287.19262, "trades": 363, "taker_buy_base": 65697.3, "taker_buy_quote": 31475.27536 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.4806, "high": 0.484, "low": 0.48, "close": 0.4824, "volume": 215261.3, "close_time": 1761998399999, "quote_volume": 103824.39364, "trades": 425, "taker_buy_base": 108865.4, "taker_buy_quote": 52459.5457 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.4829, "high": 0.4851, "low": 0.4813, "close": 0.4817, "volume": 281311.9, "close_time": 1762001999999, "quote_volume": 135935.81511, "trades": 714, "taker_buy_base": 126689.6, "taker_buy_quote": 61216.72231 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 0.4817, "high": 0.4872, "low": 0.4802, "close": 0.483, "volume": 237171.4, "close_time": 1762005599999, "quote_volume": 114627.87743, "trades": 740, "taker_buy_base": 101942.7, "taker_buy_quote": 49288.56998 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.4835, "high": 0.484, "low": 0.4753, "close": 0.4772, "volume": 277846.2, "close_time": 1762009199999, "quote_volume": 132842.32547, "trades": 690, "taker_buy_base": 135244.5, "taker_buy_quote": 64701.75671 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.4772, "high": 0.4845, "low": 0.4767, "close": 0.4824, "volume": 191306.9, "close_time": 1762012799999, "quote_volume": 91924.66413, "trades": 628, "taker_buy_base": 100572.2, "taker_buy_quote": 48310.74526 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.4827, "high": 0.4869, "low": 0.4809, "close": 0.4847, "volume": 315324.9, "close_time": 1762016399999, "quote_volume": 152533.54949, "trades": 658, "taker_buy_base": 157303.9, "taker_buy_quote": 76170.81402 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.4842, "high": 0.4851, "low": 0.4813, "close": 0.4832, "volume": 406369.4, "close_time": 1762019999999, "quote_volume": 196445.88809, "trades": 1047, "taker_buy_base": 114384.3, "taker_buy_quote": 55298.02556 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 0.4828, "high": 0.4864, "low": 0.4827, "close": 0.4857, "volume": 95479.3, "close_time": 1762023599999, "quote_volume": 46219.51683, "trades": 333, "taker_buy_base": 40787.1, "taker_buy_quote": 19739.04817 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 0.4853, "high": 0.4853, "low": 0.4824, "close": 0.4851, "volume": 110101.2, "close_time": 1762027199999, "quote_volume": 53246.17472, "trades": 334, "taker_buy_base": 48568.6, "taker_buy_quote": 23487.07578 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.4853, "high": 0.4897, "low": 0.4852, "close": 0.4873, "volume": 95931.3, "close_time": 1762030799999, "quote_volume": 46762.4913, "trades": 436, "taker_buy_base": 30195.0, "taker_buy_quote": 14716.57635 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 0.4874, "high": 0.4883, "low": 0.4759, "close": 0.4759, "volume": 234940.2, "close_time": 1762034399999, "quote_volume": 113006.64229, "trades": 520, "taker_buy_base": 106575.6, "taker_buy_quote": 51360.98619 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.4759, "high": 0.4788, "low": 0.4747, "close": 0.4788, "volume": 151304.1, "close_time": 1762037999999, "quote_volume": 72028.30914, "trades": 469, "taker_buy_base": 63017.7, "taker_buy_quote": 29998.19494 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.4782, "high": 0.4793, "low": 0.4772, "close": 0.4788, "volume": 266154.8, "close_time": 1762041599999, "quote_volume": 127235.23663, "trades": 296, "taker_buy_base": 75128.3, "taker_buy_quote": 35936.42402 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.4788, "high": 0.4793, "low": 0.4757, "close": 0.4757, "volume": 85596.7, "close_time": 1762045199999, "quote_volume": 40880.46715, "trades": 213, "taker_buy_base": 47359.0, "taker_buy_quote": 22610.63144 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.4753, "high": 0.4783, "low": 0.4711, "close": 0.4771, "volume": 945946.8, "close_time": 1762048799999, "quote_volume": 450747.2377, "trades": 1253, "taker_buy_base": 300499.8, "taker_buy_quote": 143022.74708 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.4765, "high": 0.4815, "low": 0.4764, "close": 0.4786, "volume": 88225.1, "close_time": 1762052399999, "quote_volume": 42236.8538, "trades": 201, "taker_buy_base": 53236.3, "taker_buy_quote": 25470.99613 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.4781, "high": 0.479, "low": 0.4759, "close": 0.4766, "volume": 34481.6, "close_time": 1762055999999, "quote_volume": 16457.88737, "trades": 112, "taker_buy_base": 21545.6, "taker_buy_quote": 10285.72231 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.4762, "high": 0.4824, "low": 0.4757, "close": 0.4821, "volume": 159155.0, "close_time": 1762059599999, "quote_volume": 76158.44497, "trades": 466, "taker_buy_base": 81279.7, "taker_buy_quote": 38885.86575 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 0.4821, "high": 0.4828, "low": 0.4766, "close": 0.4811, "volume": 167268.5, "close_time": 1762063199999, "quote_volume": 80204.46729, "trades": 448, "taker_buy_base": 84342.2, "taker_buy_quote": 40429.84711 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 0.481, "high": 0.484, "low": 0.4787, "close": 0.4826, "volume": 174301.7, "close_time": 1762066799999, "quote_volume": 83805.38776, "trades": 420, "taker_buy_base": 89415.5, "taker_buy_quote": 42977.10846 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 0.4824, "high": 0.487, "low": 0.4808, "close": 0.4862, "volume": 209151.3, "close_time": 1762070399999, "quote_volume": 101106.9712, "trades": 476, "taker_buy_base": 111901.1, "taker_buy_quote": 54106.23205 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.4866, "high": 0.487, "low": 0.4801, "close": 0.4806, "volume": 462062.4, "close_time": 1762073999999, "quote_volume": 223005.99087, "trades": 865, "taker_buy_base": 284847.0, "taker_buy_quote": 137433.56531 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 0.4817, "high": 0.4851, "low": 0.4763, "close": 0.4776, "volume": 288430.1, "close_time": 1762077599999, "quote_volume": 138652.01357, "trades": 592, "taker_buy_base": 127077.6, "taker_buy_quote": 61113.49748 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 0.4782, "high": 0.4792, "low": 0.4727, "close": 0.4739, "volume": 128885.0, "close_time": 1762081199999, "quote_volume": 61303.99111, "trades": 364, "taker_buy_base": 61160.2, "taker_buy_quote": 29083.19404 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 0.4734, "high": 0.4812, "low": 0.4734, "close": 0.4812, "volume": 70523.3, "close_time": 1762084799999, "quote_volume": 33661.75369, "trades": 222, "taker_buy_base": 33148.1, "taker_buy_quote": 15817.8872 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.4811, "high": 0.4818, "low": 0.4772, "close": 0.4781, "volume": 85047.9, "close_time": 1762088399999, "quote_volume": 40733.8153, "trades": 211, "taker_buy_base": 37192.6, "taker_buy_quote": 17815.55719 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.4775, "high": 0.4787, "low": 0.4656, "close": 0.4705, "volume": 478607.2, "close_time": 1762091999999, "quote_volume": 225213.02153, "trades": 1032, "taker_buy_base": 219034.0, "taker_buy_quote": 103045.62825 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.4706, "high": 0.4714, "low": 0.459, "close": 0.4647, "volume": 534852.0, "close_time": 1762095599999, "quote_volume": 248105.71654, "trades": 992, "taker_buy_base": 297902.2, "taker_buy_quote": 138216.32912 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.4647, "high": 0.4683, "low": 0.4622, "close": 0.4623, "volume": 359812.8, "close_time": 1762099199999, "quote_volume": 167391.38146, "trades": 807, "taker_buy_base": 150950.3, "taker_buy_quote": 70263.52696 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.4623, "high": 0.4693, "low": 0.4565, "close": 0.4684, "volume": 518095.5, "close_time": 1762102799999, "quote_volume": 239726.03496, "trades": 1176, "taker_buy_base": 277985.7, "taker_buy_quote": 128726.94057 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.469, "high": 0.4703, "low": 0.4659, "close": 0.4686, "volume": 166601.9, "close_time": 1762106399999, "quote_volume": 77962.45262, "trades": 454, "taker_buy_base": 69664.9, "taker_buy_quote": 32601.1409 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.4685, "high": 0.4696, "low": 0.466, "close": 0.4665, "volume": 197610.5, "close_time": 1762109999999, "quote_volume": 92457.30849, "trades": 436, "taker_buy_base": 100380.2, "taker_buy_quote": 46947.76249 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.4666, "high": 0.467, "low": 0.4628, "close": 0.4656, "volume": 153919.9, "close_time": 1762113599999, "quote_volume": 71488.06506, "trades": 385, "taker_buy_base": 78569.2, "taker_buy_quote": 36485.54171 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.4652, "high": 0.4666, "low": 0.4634, "close": 0.4656, "volume": 87526.4, "close_time": 1762117199999, "quote_volume": 40667.62503, "trades": 217, "taker_buy_base": 36670.6, "taker_buy_quote": 17038.67014 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.4659, "high": 0.4677, "low": 0.4642, "close": 0.4668, "volume": 189957.6, "close_time": 1762120799999, "quote_volume": 88493.4507, "trades": 320, "taker_buy_base": 74947.5, "taker_buy_quote": 34961.52995 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.467, "high": 0.4679, "low": 0.4623, "close": 0.466, "volume": 178065.9, "close_time": 1762124399999, "quote_volume": 82754.72455, "trades": 236, "taker_buy_base": 74346.6, "taker_buy_quote": 34581.86716 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.4662, "high": 0.4801, "low": 0.4661, "close": 0.4788, "volume": 335203.2, "close_time": 1762127999999, "quote_volume": 158661.04831, "trades": 764, "taker_buy_base": 179652.9, "taker_buy_quote": 85135.04309 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.4788, "high": 0.4801, "low": 0.4682, "close": 0.4682, "volume": 899673.7, "close_time": 1762131599999, "quote_volume": 429364.417, "trades": 1521, "taker_buy_base": 677909.2, "taker_buy_quote": 323731.73232 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 0.4677, "high": 0.4699, "low": 0.4607, "close": 0.4627, "volume": 265424.8, "close_time": 1762135199999, "quote_volume": 123689.32076, "trades": 907, "taker_buy_base": 116216.6, "taker_buy_quote": 54137.37673 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 0.4634, "high": 0.4646, "low": 0.4528, "close": 0.4578, "volume": 351055.1, "close_time": 1762138799999, "quote_volume": 160817.74615, "trades": 1076, "taker_buy_base": 148183.0, "taker_buy_quote": 67900.39413 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 0.4586, "high": 0.4592, "low": 0.4422, "close": 0.4438, "volume": 787099.6, "close_time": 1762142399999, "quote_volume": 352697.55553, "trades": 1259, "taker_buy_base": 201301.1, "taker_buy_quote": 90267.11597 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.4436, "high": 0.4448, "low": 0.4379, "close": 0.4441, "volume": 438757.2, "close_time": 1762145999999, "quote_volume": 193367.38326, "trades": 1355, "taker_buy_base": 184522.9, "taker_buy_quote": 81347.30923 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 0.4444, "high": 0.4492, "low": 0.4415, "close": 0.4417, "volume": 235784.8, "close_time": 1762149599999, "quote_volume": 105125.91954, "trades": 718, "taker_buy_base": 109055.5, "taker_buy_quote": 48629.88872 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 0.4415, "high": 0.4431, "low": 0.4351, "close": 0.4409, "volume": 455604.4, "close_time": 1762153199999, "quote_volume": 200288.86659, "trades": 1209, "taker_buy_base": 213719.5, "taker_buy_quote": 93971.02993 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 0.4404, "high": 0.4483, "low": 0.438, "close": 0.4461, "volume": 193527.2, "close_time": 1762156799999, "quote_volume": 86157.08066, "trades": 568, "taker_buy_base": 100444.0, "taker_buy_quote": 44693.73327 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.4458, "high": 0.4471, "low": 0.4401, "close": 0.445, "volume": 221322.6, "close_time": 1762160399999, "quote_volume": 98219.00375, "trades": 639, "taker_buy_base": 115788.2, "taker_buy_quote": 51393.80089 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 0.4445, "high": 0.4506, "low": 0.4398, "close": 0.4408, "volume": 198252.0, "close_time": 1762163999999, "quote_volume": 88221.94527, "trades": 583, "taker_buy_base": 112504.7, "taker_buy_quote": 50020.98724 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.4409, "high": 0.4428, "low": 0.4342, "close": 0.4353, "volume": 192758.8, "close_time": 1762167599999, "quote_volume": 84560.17453, "trades": 532, "taker_buy_base": 68732.5, "taker_buy_quote": 30192.25171 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.4366, "high": 0.4443, "low": 0.4364, "close": 0.4409, "volume": 327800.5, "close_time": 1762171199999, "quote_volume": 144546.98574, "trades": 789, "taker_buy_base": 156737.2, "taker_buy_quote": 69079.91857 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.4406, "high": 0.4468, "low": 0.4396, "close": 0.4401, "volume": 237553.1, "close_time": 1762174799999, "quote_volume": 105296.70266, "trades": 676, "taker_buy_base": 128782.0, "taker_buy_quote": 57078.43078 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.4398, "high": 0.4454, "low": 0.4373, "close": 0.4419, "volume": 207338.6, "close_time": 1762178399999, "quote_volume": 91616.63331, "trades": 518, "taker_buy_base": 106559.3, "taker_buy_quote": 47166.74522 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.4422, "high": 0.4477, "low": 0.4398, "close": 0.446, "volume": 228553.3, "close_time": 1762181999999, "quote_volume": 101266.74343, "trades": 569, "taker_buy_base": 114670.6, "taker_buy_quote": 50866.48984 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.4461, "high": 0.4472, "low": 0.407, "close": 0.4223, "volume": 1480221.9, "close_time": 1762185599999, "quote_volume": 625570.48563, "trades": 3038, "taker_buy_base": 476994.4, "taker_buy_quote": 202841.58856 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.4224, "high": 0.4318, "low": 0.4187, "close": 0.4288, "volume": 674272.3, "close_time": 1762189199999, "quote_volume": 287195.24269, "trades": 1538, "taker_buy_base": 309032.7, "taker_buy_quote": 131714.75844 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.4284, "high": 0.4406, "low": 0.4278, "close": 0.4365, "volume": 307744.7, "close_time": 1762192799999, "quote_volume": 133610.11429, "trades": 844, "taker_buy_base": 171510.0, "taker_buy_quote": 74500.08875 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.4369, "high": 0.438, "low": 0.4307, "close": 0.431, "volume": 202318.9, "close_time": 1762196399999, "quote_volume": 87751.3126, "trades": 588, "taker_buy_base": 97961.1, "taker_buy_quote": 42526.63363 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.4311, "high": 0.433, "low": 0.4271, "close": 0.4273, "volume": 196991.4, "close_time": 1762199999999, "quote_volume": 84720.13878, "trades": 522, "taker_buy_base": 102488.5, "taker_buy_quote": 44133.75994 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.4283, "high": 0.4287, "low": 0.4176, "close": 0.419, "volume": 290334.4, "close_time": 1762203599999, "quote_volume": 123021.57469, "trades": 757, "taker_buy_base": 106527.0, "taker_buy_quote": 45091.59083 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.4196, "high": 0.4275, "low": 0.4162, "close": 0.427, "volume": 322090.1, "close_time": 1762207199999, "quote_volume": 136241.78858, "trades": 1017, "taker_buy_base": 164793.1, "taker_buy_quote": 69786.37094 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.4273, "high": 0.4291, "low": 0.4217, "close": 0.4256, "volume": 260894.1, "close_time": 1762210799999, "quote_volume": 111317.08234, "trades": 612, "taker_buy_base": 145733.1, "taker_buy_quote": 62233.11484 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.4254, "high": 0.4306, "low": 0.4221, "close": 0.43, "volume": 219903.9, "close_time": 1762214399999, "quote_volume": 93819.4087, "trades": 490, "taker_buy_base": 111056.1, "taker_buy_quote": 47442.32641 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.4302, "high": 0.4386, "low": 0.4266, "close": 0.4372, "volume": 343068.3, "close_time": 1762217999999, "quote_volume": 148708.61079, "trades": 1031, "taker_buy_base": 184975.3, "taker_buy_quote": 80157.95568 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.4375, "high": 0.4375, "low": 0.432, "close": 0.434, "volume": 241447.2, "close_time": 1762221599999, "quote_volume": 104908.06408, "trades": 915, "taker_buy_base": 135684.1, "taker_buy_quote": 58936.30548 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.4336, "high": 0.4337, "low": 0.4297, "close": 0.4297, "volume": 161664.0, "close_time": 1762225199999, "quote_volume": 69821.53552, "trades": 497, "taker_buy_base": 77495.2, "taker_buy_quote": 33459.15085 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.4296, "high": 0.4372, "low": 0.4289, "close": 0.4331, "volume": 252339.9, "close_time": 1762228799999, "quote_volume": 109271.34249, "trades": 723, "taker_buy_base": 124486.0, "taker_buy_quote": 53903.14519 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.433, "high": 0.4359, "low": 0.43, "close": 0.4306, "volume": 146439.9, "close_time": 1762232399999, "quote_volume": 63480.87347, "trades": 470, "taker_buy_base": 76552.5, "taker_buy_quote": 33169.53208 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.4303, "high": 0.4304, "low": 0.4094, "close": 0.41, "volume": 673941.3, "close_time": 1762235999999, "quote_volume": 280602.11345, "trades": 1818, "taker_buy_base": 238256.1, "taker_buy_quote": 99290.72388 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.4108, "high": 0.4282, "low": 0.4108, "close": 0.4209, "volume": 760555.5, "close_time": 1762239599999, "quote_volume": 318148.40641, "trades": 1606, "taker_buy_base": 419972.8, "taker_buy_quote": 175542.41208 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.4201, "high": 0.4212, "low": 0.4119, "close": 0.4151, "volume": 420120.7, "close_time": 1762243199999, "quote_volume": 174549.96602, "trades": 1076, "taker_buy_base": 185973.1, "taker_buy_quote": 77313.71165 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.4152, "high": 0.4262, "low": 0.4122, "close": 0.4237, "volume": 443063.4, "close_time": 1762246799999, "quote_volume": 186395.55917, "trades": 1023, "taker_buy_base": 218427.8, "taker_buy_quote": 91949.91975 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.4238, "high": 0.4261, "low": 0.4205, "close": 0.4227, "volume": 462470.2, "close_time": 1762250399999, "quote_volume": 195827.90288, "trades": 1079, "taker_buy_base": 233168.9, "taker_buy_quote": 98799.62789 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.4226, "high": 0.4235, "low": 0.4189, "close": 0.4214, "volume": 390782.9, "close_time": 1762253999999, "quote_volume": 164713.53835, "trades": 890, "taker_buy_base": 171927.4, "taker_buy_quote": 72501.50928 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.4205, "high": 0.4264, "low": 0.4197, "close": 0.421, "volume": 391740.8, "close_time": 1762257599999, "quote_volume": 165749.09004, "trades": 869, "taker_buy_base": 213473.2, "taker_buy_quote": 90270.59168 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.4207, "high": 0.4217, "low": 0.4155, "close": 0.4179, "volume": 253506.7, "close_time": 1762261199999, "quote_volume": 105948.1965, "trades": 784, "taker_buy_base": 127185.7, "taker_buy_quote": 53140.70132 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.4178, "high": 0.4199, "low": 0.4129, "close": 0.4173, "volume": 211076.7, "close_time": 1762264799999, "quote_volume": 87933.32678, "trades": 638, "taker_buy_base": 108328.0, "taker_buy_quote": 45125.13405 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.4168, "high": 0.4348, "low": 0.4132, "close": 0.4302, "volume": 633984.9, "close_time": 1762268399999, "quote_volume": 268647.44198, "trades": 1573, "taker_buy_base": 359985.2, "taker_buy_quote": 152832.69203 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.4308, "high": 0.4332, "low": 0.4214, "close": 0.4228, "volume": 332701.9, "close_time": 1762271999999, "quote_volume": 142636.65209, "trades": 1016, "taker_buy_base": 188503.9, "taker_buy_quote": 80867.53476 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.4228, "high": 0.4265, "low": 0.4141, "close": 0.4154, "volume": 487018.5, "close_time": 1762275599999, "quote_volume": 204189.72141, "trades": 1169, "taker_buy_base": 199541.9, "taker_buy_quote": 83775.85639 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.4147, "high": 0.4239, "low": 0.4025, "close": 0.4174, "volume": 780806.3, "close_time": 1762279199999, "quote_volume": 322872.00444, "trades": 2074, "taker_buy_base": 326289.1, "taker_buy_quote": 134883.10072 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.417, "high": 0.4203, "low": 0.3988, "close": 0.4193, "volume": 903862.5, "close_time": 1762282799999, "quote_volume": 370795.20798, "trades": 2297, "taker_buy_base": 550418.4, "taker_buy_quote": 226289.7389 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.42, "high": 0.4217, "low": 0.4088, "close": 0.4091, "volume": 588650.1, "close_time": 1762286399999, "quote_volume": 245241.10781, "trades": 1154, "taker_buy_base": 258375.7, "taker_buy_quote": 108000.35235 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.41, "high": 0.4206, "low": 0.3875, "close": 0.4158, "volume": 1634827.3, "close_time": 1762289999999, "quote_volume": 660814.20389, "trades": 3683, "taker_buy_base": 745737.8, "taker_buy_quote": 302856.34136 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.4153, "high": 0.4215, "low": 0.3943, "close": 0.4188, "volume": 1265579.8, "close_time": 1762293599999, "quote_volume": 518980.61187, "trades": 2726, "taker_buy_base": 672306.6, "taker_buy_quote": 276679.95398 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.4177, "high": 0.4302, "low": 0.4159, "close": 0.4279, "volume": 756462.8, "close_time": 1762297199999, "quote_volume": 321540.28597, "trades": 1653, "taker_buy_base": 453940.5, "taker_buy_quote": 192869.51615 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.4276, "high": 0.431, "low": 0.4211, "close": 0.4232, "volume": 350243.2, "close_time": 1762300799999, "quote_volume": 148692.78005, "trades": 938, "taker_buy_base": 132121.7, "taker_buy_quote": 56182.05271 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.4232, "high": 0.4239, "low": 0.4137, "close": 0.4152, "volume": 537617.5, "close_time": 1762304399999, "quote_volume": 224586.62212, "trades": 1202, "taker_buy_base": 170361.1, "taker_buy_quote": 71324.08357 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.4153, "high": 0.4175, "low": 0.4014, "close": 0.4154, "volume": 651212.4, "close_time": 1762307999999, "quote_volume": 266309.98313, "trades": 1870, "taker_buy_base": 341540.6, "taker_buy_quote": 139660.60609 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.4154, "high": 0.4235, "low": 0.4154, "close": 0.4221, "volume": 534393.2, "close_time": 1762311599999, "quote_volume": 224603.13878, "trades": 1627, "taker_buy_base": 282894.2, "taker_buy_quote": 118863.76848 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.4235, "high": 0.426, "low": 0.4202, "close": 0.4233, "volume": 269754.6, "close_time": 1762315199999, "quote_volume": 114168.30636, "trades": 849, "taker_buy_base": 135184.2, "taker_buy_quote": 57248.94179 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.4234, "high": 0.425, "low": 0.4193, "close": 0.4215, "volume": 284367.4, "close_time": 1762318799999, "quote_volume": 119891.40901, "trades": 799, "taker_buy_base": 109112.1, "taker_buy_quote": 46048.46928 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.4217, "high": 0.4246, "low": 0.4211, "close": 0.4227, "volume": 192038.1, "close_time": 1762322399999, "quote_volume": 81132.1629, "trades": 471, "taker_buy_base": 103089.6, "taker_buy_quote": 43543.10271 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.4227, "high": 0.4269, "low": 0.4206, "close": 0.4264, "volume": 253167.3, "close_time": 1762325999999, "quote_volume": 107237.08869, "trades": 856, "taker_buy_base": 150776.6, "taker_buy_quote": 63886.85121 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.4267, "high": 0.4268, "low": 0.4229, "close": 0.4252, "volume": 189386.3, "close_time": 1762329599999, "quote_volume": 80440.28073, "trades": 382, "taker_buy_base": 81064.4, "taker_buy_quote": 34410.59463 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.4248, "high": 0.425, "low": 0.4169, "close": 0.42, "volume": 222054.6, "close_time": 1762333199999, "quote_volume": 93376.57747, "trades": 746, "taker_buy_base": 86571.8, "taker_buy_quote": 36407.69011 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.4196, "high": 0.4238, "low": 0.4192, "close": 0.4204, "volume": 167064.9, "close_time": 1762336799999, "quote_volume": 70407.06823, "trades": 429, "taker_buy_base": 111962.2, "taker_buy_quote": 47200.13517 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.42, "high": 0.422, "low": 0.4169, "close": 0.4176, "volume": 167805.6, "close_time": 1762340399999, "quote_volume": 70447.83855, "trades": 453, "taker_buy_base": 85398.3, "taker_buy_quote": 35847.74277 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.4173, "high": 0.4258, "low": 0.4173, "close": 0.4248, "volume": 129151.7, "close_time": 1762343999999, "quote_volume": 54533.05501, "trades": 443, "taker_buy_base": 76237.9, "taker_buy_quote": 32202.66314 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.4248, "high": 0.4286, "low": 0.423, "close": 0.4283, "volume": 245678.9, "close_time": 1762347599999, "quote_volume": 104899.9447, "trades": 599, "taker_buy_base": 112978.7, "taker_buy_quote": 48223.59017 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.4283, "high": 0.435, "low": 0.4261, "close": 0.4327, "volume": 191198.6, "close_time": 1762351199999, "quote_volume": 82261.21485, "trades": 732, "taker_buy_base": 128738.1, "taker_buy_quote": 55422.1752 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.4318, "high": 0.4377, "low": 0.4264, "close": 0.4375, "volume": 241207.8, "close_time": 1762354799999, "quote_volume": 104287.52007, "trades": 883, "taker_buy_base": 143392.4, "taker_buy_quote": 61880.70663 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.438, "high": 0.438, "low": 0.4304, "close": 0.4335, "volume": 907138.5, "close_time": 1762358399999, "quote_volume": 393444.40844, "trades": 1190, "taker_buy_base": 316400.0, "taker_buy_quote": 137043.07319 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.4339, "high": 0.4379, "low": 0.4303, "close": 0.4373, "volume": 216992.1, "close_time": 1762361999999, "quote_volume": 94111.55152, "trades": 562, "taker_buy_base": 106727.7, "taker_buy_quote": 46315.18709 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.4368, "high": 0.4407, "low": 0.434, "close": 0.4375, "volume": 612682.9, "close_time": 1762365599999, "quote_volume": 267951.86622, "trades": 1567, "taker_buy_base": 425233.0, "taker_buy_quote": 186076.96031 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.4367, "high": 0.4414, "low": 0.4362, "close": 0.4388, "volume": 75852.4, "close_time": 1762369199999, "quote_volume": 33308.54158, "trades": 326, "taker_buy_base": 27104.4, "taker_buy_quote": 11893.59057 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.4384, "high": 0.4401, "low": 0.4367, "close": 0.439, "volume": 111767.0, "close_time": 1762372799999, "quote_volume": 48986.35705, "trades": 275, "taker_buy_base": 31881.8, "taker_buy_quote": 13976.43995 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.4389, "high": 0.4421, "low": 0.4356, "close": 0.4362, "volume": 229640.7, "close_time": 1762376399999, "quote_volume": 100479.71726, "trades": 504, "taker_buy_base": 96029.2, "taker_buy_quote": 42043.48203 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.436, "high": 0.4367, "low": 0.4336, "close": 0.4356, "volume": 131978.0, "close_time": 1762379999999, "quote_volume": 57406.09708, "trades": 532, "taker_buy_base": 49349.4, "taker_buy_quote": 21474.70923 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.4359, "high": 0.4377, "low": 0.4344, "close": 0.4367, "volume": 90530.5, "close_time": 1762383599999, "quote_volume": 39472.49642, "trades": 270, "taker_buy_base": 25723.9, "taker_buy_quote": 11209.83513 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.4377, "high": 0.4387, "low": 0.4366, "close": 0.4371, "volume": 93920.1, "close_time": 1762387199999, "quote_volume": 41091.61233, "trades": 247, "taker_buy_base": 49691.8, "taker_buy_quote": 21740.30789 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.437, "high": 0.4389, "low": 0.4356, "close": 0.4368, "volume": 160156.3, "close_time": 1762390799999, "quote_volume": 70030.01149, "trades": 463, "taker_buy_base": 66871.2, "taker_buy_quote": 29238.91185 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.4369, "high": 0.4369, "low": 0.4305, "close": 0.4359, "volume": 222666.8, "close_time": 1762394399999, "quote_volume": 96563.26239, "trades": 691, "taker_buy_base": 114405.5, "taker_buy_quote": 49605.89367 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.4361, "high": 0.4363, "low": 0.4312, "close": 0.4344, "volume": 248024.3, "close_time": 1762397999999, "quote_volume": 107601.68526, "trades": 763, "taker_buy_base": 126069.6, "taker_buy_quote": 54665.09594 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.4345, "high": 0.4361, "low": 0.4337, "close": 0.4341, "volume": 135312.3, "close_time": 1762401599999, "quote_volume": 58813.01642, "trades": 386, "taker_buy_base": 73195.1, "taker_buy_quote": 31812.6585 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.4343, "high": 0.4369, "low": 0.4334, "close": 0.4351, "volume": 115932.2, "close_time": 1762405199999, "quote_volume": 50408.11457, "trades": 339, "taker_buy_base": 63745.2, "taker_buy_quote": 27707.8597 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.4349, "high": 0.4349, "low": 0.4254, "close": 0.4256, "volume": 362143.2, "close_time": 1762408799999, "quote_volume": 155106.07917, "trades": 977, "taker_buy_base": 105599.7, "taker_buy_quote": 45317.69481 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.4259, "high": 0.4289, "low": 0.4238, "close": 0.4241, "volume": 270038.8, "close_time": 1762412399999, "quote_volume": 115090.11884, "trades": 894, "taker_buy_base": 101689.6, "taker_buy_quote": 43302.57403 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.4242, "high": 0.4269, "low": 0.4211, "close": 0.4227, "volume": 281441.2, "close_time": 1762415999999, "quote_volume": 119151.22224, "trades": 739, "taker_buy_base": 110472.9, "taker_buy_quote": 46852.34562 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.4225, "high": 0.4246, "low": 0.4208, "close": 0.4224, "volume": 110710.5, "close_time": 1762419599999, "quote_volume": 46840.27334, "trades": 420, "taker_buy_base": 55849.7, "taker_buy_quote": 23622.89427 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.4228, "high": 0.4241, "low": 0.42, "close": 0.4213, "volume": 373349.1, "close_time": 1762423199999, "quote_volume": 157472.50887, "trades": 838, "taker_buy_base": 132324.3, "taker_buy_quote": 55809.64036 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.4218, "high": 0.4238, "low": 0.4185, "close": 0.4223, "volume": 258445.6, "close_time": 1762426799999, "quote_volume": 108866.09965, "trades": 734, "taker_buy_base": 116850.4, "taker_buy_quote": 49266.94172 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.422, "high": 0.4232, "low": 0.4194, "close": 0.4213, "volume": 119189.6, "close_time": 1762430399999, "quote_volume": 50236.01443, "trades": 348, "taker_buy_base": 53657.1, "taker_buy_quote": 22610.03108 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.4212, "high": 0.422, "low": 0.4162, "close": 0.417, "volume": 124929.7, "close_time": 1762433999999, "quote_volume": 52252.57559, "trades": 413, "taker_buy_base": 71764.1, "taker_buy_quote": 30011.40725 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.4168, "high": 0.4279, "low": 0.4166, "close": 0.4245, "volume": 590472.7, "close_time": 1762437599999, "quote_volume": 249055.04097, "trades": 847, "taker_buy_base": 465124.8, "taker_buy_quote": 196062.40306 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.4248, "high": 0.4266, "low": 0.416, "close": 0.4164, "volume": 307188.2, "close_time": 1762441199999, "quote_volume": 128893.62133, "trades": 710, "taker_buy_base": 121064.3, "taker_buy_quote": 50857.91728 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.417, "high": 0.4233, "low": 0.4112, "close": 0.4142, "volume": 444211.7, "close_time": 1762444799999, "quote_volume": 185146.1721, "trades": 1183, "taker_buy_base": 220028.8, "taker_buy_quote": 91708.53974 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.4144, "high": 0.4161, "low": 0.4043, "close": 0.4123, "volume": 645339.3, "close_time": 1762448399999, "quote_volume": 264928.29903, "trades": 1382, "taker_buy_base": 300257.0, "taker_buy_quote": 123423.48908 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.413, "high": 0.4205, "low": 0.4106, "close": 0.4203, "volume": 293434.0, "close_time": 1762451999999, "quote_volume": 121768.54541, "trades": 700, "taker_buy_base": 164930.2, "taker_buy_quote": 68551.41888 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.42, "high": 0.4259, "low": 0.4135, "close": 0.4217, "volume": 184189.2, "close_time": 1762455599999, "quote_volume": 77337.10111, "trades": 593, "taker_buy_base": 88959.9, "taker_buy_quote": 37335.6644 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.4214, "high": 0.4239, "low": 0.4196, "close": 0.4231, "volume": 463129.2, "close_time": 1762459199999, "quote_volume": 195370.58575, "trades": 854, "taker_buy_base": 282563.8, "taker_buy_quote": 119122.58639 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.4237, "high": 0.4265, "low": 0.417, "close": 0.4205, "volume": 748113.1, "close_time": 1762462799999, "quote_volume": 315945.0009, "trades": 1036, "taker_buy_base": 176580.2, "taker_buy_quote": 74450.85258 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.4203, "high": 0.4233, "low": 0.4172, "close": 0.4212, "volume": 241197.5, "close_time": 1762466399999, "quote_volume": 101351.85182, "trades": 560, "taker_buy_base": 124770.0, "taker_buy_quote": 52412.97528 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.4208, "high": 0.4224, "low": 0.4174, "close": 0.4222, "volume": 196095.9, "close_time": 1762469999999, "quote_volume": 82403.64706, "trades": 346, "taker_buy_base": 75845.6, "taker_buy_quote": 31870.40294 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.4209, "high": 0.4214, "low": 0.4171, "close": 0.4206, "volume": 172932.9, "close_time": 1762473599999, "quote_volume": 72527.94194, "trades": 405, "taker_buy_base": 79631.1, "taker_buy_quote": 33392.12608 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.4209, "high": 0.429, "low": 0.4208, "close": 0.4272, "volume": 301860.5, "close_time": 1762477199999, "quote_volume": 128159.07701, "trades": 792, "taker_buy_base": 155704.0, "taker_buy_quote": 66112.97938 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.4271, "high": 0.4294, "low": 0.4207, "close": 0.4273, "volume": 390483.2, "close_time": 1762480799999, "quote_volume": 165735.72296, "trades": 1271, "taker_buy_base": 158784.9, "taker_buy_quote": 67407.35416 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.4273, "high": 0.4312, "low": 0.4245, "close": 0.4309, "volume": 177270.3, "close_time": 1762484399999, "quote_volume": 75768.09416, "trades": 563, "taker_buy_base": 95818.5, "taker_buy_quote": 40956.36312 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.4309, "high": 0.4345, "low": 0.4302, "close": 0.4324, "volume": 591548.2, "close_time": 1762487999999, "quote_volume": 256166.29973, "trades": 1181, "taker_buy_base": 307210.4, "taker_buy_quote": 132997.5019 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.4325, "high": 0.4331, "low": 0.4281, "close": 0.4311, "volume": 137294.3, "close_time": 1762491599999, "quote_volume": 59143.69866, "trades": 531, "taker_buy_base": 60977.4, "taker_buy_quote": 26253.39475 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.4311, "high": 0.4393, "low": 0.431, "close": 0.4393, "volume": 355712.5, "close_time": 1762495199999, "quote_volume": 155184.71475, "trades": 577, "taker_buy_base": 260295.3, "taker_buy_quote": 113598.56903 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.4393, "high": 0.4403, "low": 0.4373, "close": 0.4385, "volume": 150922.6, "close_time": 1762498799999, "quote_volume": 66255.9665, "trades": 381, "taker_buy_base": 69671.0, "taker_buy_quote": 30585.09172 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.4391, "high": 0.4454, "low": 0.4379, "close": 0.4451, "volume": 274219.9, "close_time": 1762502399999, "quote_volume": 120962.51471, "trades": 692, "taker_buy_base": 149261.4, "taker_buy_quote": 65874.88809 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.4453, "high": 0.4462, "low": 0.4386, "close": 0.4405, "volume": 142796.5, "close_time": 1762505999999, "quote_volume": 63170.11656, "trades": 640, "taker_buy_base": 72387.5, "taker_buy_quote": 32044.28818 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.4403, "high": 0.4403, "low": 0.4319, "close": 0.436, "volume": 411628.3, "close_time": 1762509599999, "quote_volume": 179801.12275, "trades": 803, "taker_buy_base": 119618.4, "taker_buy_quote": 52106.46463 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.4368, "high": 0.4393, "low": 0.432, "close": 0.4346, "volume": 329694.8, "close_time": 1762513199999, "quote_volume": 143613.04122, "trades": 925, "taker_buy_base": 209191.0, "taker_buy_quote": 91159.04711 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.4344, "high": 0.4344, "low": 0.4238, "close": 0.4304, "volume": 641360.6, "close_time": 1762516799999, "quote_volume": 274964.20579, "trades": 1674, "taker_buy_base": 299002.8, "taker_buy_quote": 128147.64603 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.4305, "high": 0.4324, "low": 0.4233, "close": 0.4272, "volume": 390313.4, "close_time": 1762520399999, "quote_volume": 166634.40949, "trades": 1073, "taker_buy_base": 183662.8, "taker_buy_quote": 78415.16138 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.4276, "high": 0.4372, "low": 0.4271, "close": 0.4349, "volume": 355357.3, "close_time": 1762523999999, "quote_volume": 153839.02057, "trades": 1085, "taker_buy_base": 185656.9, "taker_buy_quote": 80452.01193 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.4347, "high": 0.4455, "low": 0.4267, "close": 0.4431, "volume": 383644.1, "close_time": 1762527599999, "quote_volume": 167559.73662, "trades": 1175, "taker_buy_base": 211862.7, "taker_buy_quote": 92489.56376 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.4432, "high": 0.4571, "low": 0.439, "close": 0.4536, "volume": 839810.7, "close_time": 1762531199999, "quote_volume": 378320.81877, "trades": 2166, "taker_buy_base": 463965.6, "taker_buy_quote": 209454.28972 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.4539, "high": 0.4856, "low": 0.4527, "close": 0.4821, "volume": 1311724.7, "close_time": 1762534799999, "quote_volume": 623175.62241, "trades": 3625, "taker_buy_base": 700052.4, "taker_buy_quote": 332220.20254 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.482, "high": 0.496, "low": 0.4754, "close": 0.4954, "volume": 958378.3, "close_time": 1762538399999, "quote_volume": 466200.23601, "trades": 2508, "taker_buy_base": 506006.8, "taker_buy_quote": 246070.12191 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.4954, "high": 0.5042, "low": 0.4942, "close": 0.4952, "volume": 772210.4, "close_time": 1762541999999, "quote_volume": 385521.53734, "trades": 1731, "taker_buy_base": 361278.9, "taker_buy_quote": 180413.45066 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.4953, "high": 0.4992, "low": 0.4925, "close": 0.4933, "volume": 442575.3, "close_time": 1762545599999, "quote_volume": 219514.73731, "trades": 1502, "taker_buy_base": 225398.9, "taker_buy_quote": 111809.5881 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.4936, "high": 0.4973, "low": 0.4896, "close": 0.4965, "volume": 305938.8, "close_time": 1762549199999, "quote_volume": 151056.04354, "trades": 1055, "taker_buy_base": 198762.0, "taker_buy_quote": 98159.75893 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 0.4966, "high": 0.497, "low": 0.493, "close": 0.4952, "volume": 199921.5, "close_time": 1762552799999, "quote_volume": 98923.54752, "trades": 641, "taker_buy_base": 100953.2, "taker_buy_quote": 49956.18856 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 0.4952, "high": 0.4958, "low": 0.492, "close": 0.4958, "volume": 271238.8, "close_time": 1762556399999, "quote_volume": 134003.57345, "trades": 828, "taker_buy_base": 111970.6, "taker_buy_quote": 55325.83095 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 0.4953, "high": 0.4957, "low": 0.4848, "close": 0.4859, "volume": 402545.4, "close_time": 1762559999999, "quote_volume": 196422.1524, "trades": 1162, "taker_buy_base": 212119.5, "taker_buy_quote": 103384.46858 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.4859, "high": 0.491, "low": 0.4772, "close": 0.4773, "volume": 320344.5, "close_time": 1762563599999, "quote_volume": 155047.67531, "trades": 1055, "taker_buy_base": 149195.0, "taker_buy_quote": 72225.15822 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.4775, "high": 0.4875, "low": 0.4772, "close": 0.4863, "volume": 345632.4, "close_time": 1762567199999, "quote_volume": 167185.63626, "trades": 1014, "taker_buy_base": 150356.1, "taker_buy_quote": 72775.21892 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.4863, "high": 0.493, "low": 0.4848, "close": 0.4869, "volume": 279510.1, "close_time": 1762570799999, "quote_volume": 136458.9001, "trades": 737, "taker_buy_base": 136819.9, "taker_buy_quote": 66827.50906 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.4862, "high": 0.4887, "low": 0.4796, "close": 0.4797, "volume": 233852.7, "close_time": 1762574399999, "quote_volume": 113306.26514, "trades": 712, "taker_buy_base": 139383.9, "taker_buy_quote": 67512.91056 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.4802, "high": 0.4855, "low": 0.4796, "close": 0.4805, "volume": 233101.8, "close_time": 1762577999999, "quote_volume": 112381.24052, "trades": 658, "taker_buy_base": 92540.0, "taker_buy_quote": 44659.68457 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.4804, "high": 0.4815, "low": 0.4723, "close": 0.4731, "volume": 316279.5, "close_time": 1762581599999, "quote_volume": 150728.04511, "trades": 914, "taker_buy_base": 157471.0, "taker_buy_quote": 75021.90001 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.474, "high": 0.4758, "low": 0.4693, "close": 0.474, "volume": 373843.8, "close_time": 1762585199999, "quote_volume": 176569.51096, "trades": 920, "taker_buy_base": 173806.3, "taker_buy_quote": 82099.28841 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.4741, "high": 0.4754, "low": 0.4687, "close": 0.4751, "volume": 192602.9, "close_time": 1762588799999, "quote_volume": 91033.56757, "trades": 504, "taker_buy_base": 101368.4, "taker_buy_quote": 47914.89381 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.4752, "high": 0.4787, "low": 0.4712, "close": 0.4775, "volume": 247022.4, "close_time": 1762592399999, "quote_volume": 117781.40631, "trades": 525, "taker_buy_base": 144433.4, "taker_buy_quote": 68871.69304 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.4774, "high": 0.4783, "low": 0.4714, "close": 0.473, "volume": 194293.7, "close_time": 1762595999999, "quote_volume": 92538.77518, "trades": 440, "taker_buy_base": 84627.5, "taker_buy_quote": 40250.14288 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.4729, "high": 0.4861, "low": 0.4727, "close": 0.4827, "volume": 627916.1, "close_time": 1762599599999, "quote_volume": 302158.86548, "trades": 1500, "taker_buy_base": 326080.4, "taker_buy_quote": 156881.71685 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.4822, "high": 0.4863, "low": 0.4801, "close": 0.4833, "volume": 233334.1, "close_time": 1762603199999, "quote_volume": 112866.97401, "trades": 559, "taker_buy_base": 121446.5, "taker_buy_quote": 58768.17206 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.4833, "high": 0.4855, "low": 0.4806, "close": 0.4841, "volume": 123617.9, "close_time": 1762606799999, "quote_volume": 59766.23099, "trades": 330, "taker_buy_base": 61327.3, "taker_buy_quote": 29639.94287 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.4843, "high": 0.4843, "low": 0.4758, "close": 0.476, "volume": 214816.5, "close_time": 1762610399999, "quote_volume": 102986.18964, "trades": 740, "taker_buy_base": 107239.0, "taker_buy_quote": 51390.41384 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.4758, "high": 0.4782, "low": 0.4692, "close": 0.4777, "volume": 431953.8, "close_time": 1762613999999, "quote_volume": 204666.27189, "trades": 1171, "taker_buy_base": 265455.2, "taker_buy_quote": 125791.62434 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.478, "high": 0.4782, "low": 0.465, "close": 0.4672, "volume": 286330.9, "close_time": 1762617599999, "quote_volume": 134418.87978, "trades": 794, "taker_buy_base": 131622.1, "taker_buy_quote": 61814.83933 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.4674, "high": 0.4718, "low": 0.4647, "close": 0.4696, "volume": 351846.0, "close_time": 1762621199999, "quote_volume": 164968.72468, "trades": 950, "taker_buy_base": 158594.4, "taker_buy_quote": 74345.75674 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.4698, "high": 0.4739, "low": 0.4675, "close": 0.4719, "volume": 128738.5, "close_time": 1762624799999, "quote_volume": 60678.47912, "trades": 363, "taker_buy_base": 73877.6, "taker_buy_quote": 34817.37559 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.472, "high": 0.4753, "low": 0.4688, "close": 0.4717, "volume": 295487.1, "close_time": 1762628399999, "quote_volume": 139191.04242, "trades": 657, "taker_buy_base": 156941.8, "taker_buy_quote": 73882.62209 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.471, "high": 0.472, "low": 0.4637, "close": 0.4695, "volume": 267674.4, "close_time": 1762631999999, "quote_volume": 125217.71918, "trades": 601, "taker_buy_base": 163252.4, "taker_buy_quote": 76395.71836 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.4691, "high": 0.4721, "low": 0.4665, "close": 0.4701, "volume": 259421.2, "close_time": 1762635599999, "quote_volume": 121867.57487, "trades": 425, "taker_buy_base": 134016.3, "taker_buy_quote": 62936.87029 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.4698, "high": 0.4795, "low": 0.4689, "close": 0.4785, "volume": 475947.5, "close_time": 1762639199999, "quote_volume": 226228.93558, "trades": 1086, "taker_buy_base": 221730.5, "taker_buy_quote": 105367.43127 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.4784, "high": 0.4803, "low": 0.4765, "close": 0.4792, "volume": 100387.6, "close_time": 1762642799999, "quote_volume": 48022.12656, "trades": 267, "taker_buy_base": 52985.6, "taker_buy_quote": 25337.17896 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.4785, "high": 0.4804, "low": 0.4776, "close": 0.4798, "volume": 75957.2, "close_time": 1762646399999, "quote_volume": 36390.48254, "trades": 272, "taker_buy_base": 35022.8, "taker_buy_quote": 16777.45631 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.4798, "high": 0.483, "low": 0.4747, "close": 0.4774, "volume": 522226.7, "close_time": 1762649999999, "quote_volume": 250547.49266, "trades": 1605, "taker_buy_base": 238588.9, "taker_buy_quote": 114411.95624 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.4773, "high": 0.4818, "low": 0.4756, "close": 0.479, "volume": 119080.7, "close_time": 1762653599999, "quote_volume": 57069.34571, "trades": 479, "taker_buy_base": 63014.7, "taker_buy_quote": 30197.94043 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.4793, "high": 0.4795, "low": 0.4691, "close": 0.4708, "volume": 240168.9, "close_time": 1762657199999, "quote_volume": 113870.14647, "trades": 911, "taker_buy_base": 105279.0, "taker_buy_quote": 49926.41744 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.4706, "high": 0.4717, "low": 0.4646, "close": 0.4662, "volume": 392872.9, "close_time": 1762660799999, "quote_volume": 183673.2262, "trades": 960, "taker_buy_base": 202024.1, "taker_buy_quote": 94462.28571 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.4664, "high": 0.4715, "low": 0.4657, "close": 0.4678, "volume": 213523.2, "close_time": 1762664399999, "quote_volume": 99974.52819, "trades": 886, "taker_buy_base": 82455.0, "taker_buy_quote": 38603.13418 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.4674, "high": 0.4709, "low": 0.4659, "close": 0.4709, "volume": 219536.6, "close_time": 1762667999999, "quote_volume": 102754.64277, "trades": 809, "taker_buy_base": 147354.3, "taker_buy_quote": 68938.14234 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.4707, "high": 0.4745, "low": 0.468, "close": 0.4698, "volume": 159829.4, "close_time": 1762671599999, "quote_volume": 75434.99856, "trades": 565, "taker_buy_base": 81216.3, "taker_buy_quote": 38326.29495 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.4697, "high": 0.4805, "low": 0.4697, "close": 0.4804, "volume": 332471.5, "close_time": 1762675199999, "quote_volume": 158727.30858, "trades": 754, "taker_buy_base": 204437.0, "taker_buy_quote": 97646.22876 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.4802, "high": 0.4802, "low": 0.4714, "close": 0.4732, "volume": 129460.3, "close_time": 1762678799999, "quote_volume": 61592.47729, "trades": 661, "taker_buy_base": 57542.2, "taker_buy_quote": 27397.93578 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.4733, "high": 0.476, "low": 0.4676, "close": 0.469, "volume": 208527.3, "close_time": 1762682399999, "quote_volume": 98351.06085, "trades": 716, "taker_buy_base": 89545.7, "taker_buy_quote": 42216.3916 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.4687, "high": 0.4738, "low": 0.4651, "close": 0.4738, "volume": 161315.7, "close_time": 1762685999999, "quote_volume": 75653.41719, "trades": 729, "taker_buy_base": 70365.4, "taker_buy_quote": 33022.77679 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.474, "high": 0.4788, "low": 0.474, "close": 0.4755, "volume": 715870.1, "close_time": 1762689599999, "quote_volume": 340966.64112, "trades": 1402, "taker_buy_base": 570175.3, "taker_buy_quote": 271605.09304 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.4756, "high": 0.4794, "low": 0.4733, "close": 0.4766, "volume": 292872.6, "close_time": 1762693199999, "quote_volume": 139440.9363, "trades": 912, "taker_buy_base": 129834.3, "taker_buy_quote": 61876.63061 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.4771, "high": 0.4801, "low": 0.4747, "close": 0.4752, "volume": 173263.5, "close_time": 1762696799999, "quote_volume": 82748.42387, "trades": 555, "taker_buy_base": 89910.0, "taker_buy_quote": 42931.72239 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.4754, "high": 0.486, "low": 0.4727, "close": 0.4748, "volume": 465792.8, "close_time": 1762700399999, "quote_volume": 223150.61315, "trades": 1275, "taker_buy_base": 215725.5, "taker_buy_quote": 103428.10234 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.4748, "high": 0.485, "low": 0.4748, "close": 0.4806, "volume": 391278.1, "close_time": 1762703999999, "quote_volume": 188584.5685, "trades": 854, "taker_buy_base": 191245.6, "taker_buy_quote": 92156.79892 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.4801, "high": 0.4837, "low": 0.4766, "close": 0.4828, "volume": 249373.2, "close_time": 1762707599999, "quote_volume": 119696.33464, "trades": 534, "taker_buy_base": 162454.1, "taker_buy_quote": 77965.86521 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.4828, "high": 0.4829, "low": 0.4766, "close": 0.4786, "volume": 97511.0, "close_time": 1762711199999, "quote_volume": 46739.24581, "trades": 347, "taker_buy_base": 39585.5, "taker_buy_quote": 18969.85112 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.4788, "high": 0.4843, "low": 0.4752, "close": 0.4838, "volume": 78717.5, "close_time": 1762714799999, "quote_volume": 37717.99212, "trades": 340, "taker_buy_base": 38346.8, "taker_buy_quote": 18375.7591 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.4841, "high": 0.4881, "low": 0.4821, "close": 0.488, "volume": 140491.8, "close_time": 1762718399999, "quote_volume": 68171.56288, "trades": 479, "taker_buy_base": 101319.6, "taker_buy_quote": 49163.74576 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.4882, "high": 0.489, "low": 0.4845, "close": 0.4856, "volume": 183204.4, "close_time": 1762721999999, "quote_volume": 89116.73733, "trades": 590, "taker_buy_base": 117261.7, "taker_buy_quote": 57042.37121 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 0.4859, "high": 0.4868, "low": 0.4818, "close": 0.4829, "volume": 120979.6, "close_time": 1762725599999, "quote_volume": 58518.15057, "trades": 513, "taker_buy_base": 76530.6, "taker_buy_quote": 37028.15488 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 0.4833, "high": 0.4844, "low": 0.4792, "close": 0.4834, "volume": 183084.2, "close_time": 1762729199999, "quote_volume": 88293.42377, "trades": 413, "taker_buy_base": 94510.0, "taker_buy_quote": 45607.25062 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 0.4839, "high": 0.4874, "low": 0.4782, "close": 0.4797, "volume": 171795.3, "close_time": 1762732799999, "quote_volume": 82615.12359, "trades": 481, "taker_buy_base": 72270.9, "taker_buy_quote": 34766.12604 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.4797, "high": 0.4938, "low": 0.4758, "close": 0.49, "volume": 267526.4, "close_time": 1762736399999, "quote_volume": 130351.4041, "trades": 928, "taker_buy_base": 154949.5, "taker_buy_quote": 75638.14489 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 0.4905, "high": 0.4919, "low": 0.4854, "close": 0.4861, "volume": 103563.2, "close_time": 1762739999999, "quote_volume": 50577.57828, "trades": 497, "taker_buy_base": 50325.3, "taker_buy_quote": 24588.08914 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 0.4861, "high": 0.4914, "low": 0.4845, "close": 0.4886, "volume": 273648.5, "close_time": 1762743599999, "quote_volume": 133527.76522, "trades": 498, "taker_buy_base": 182192.4, "taker_buy_quote": 88941.66368 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 0.4888, "high": 0.4946, "low": 0.4888, "close": 0.4911, "volume": 121112.6, "close_time": 1762747199999, "quote_volume": 59602.89391, "trades": 324, "taker_buy_base": 64297.0, "taker_buy_quote": 31624.94616 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.4913, "high": 0.4945, "low": 0.4893, "close": 0.4937, "volume": 93823.4, "close_time": 1762750799999, "quote_volume": 46175.09262, "trades": 317, "taker_buy_base": 43643.2, "taker_buy_quote": 21483.01872 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 0.4935, "high": 0.4951, "low": 0.4855, "close": 0.4904, "volume": 259720.9, "close_time": 1762754399999, "quote_volume": 127105.41217, "trades": 565, "taker_buy_base": 153605.8, "taker_buy_quote": 75113.70843 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 0.4907, "high": 0.4926, "low": 0.4879, "close": 0.4907, "volume": 135603.1, "close_time": 1762757999999, "quote_volume": 66481.62361, "trades": 380, "taker_buy_base": 72860.6, "taker_buy_quote": 35709.48345 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.4912, "high": 0.4934, "low": 0.4894, "close": 0.4914, "volume": 118523.2, "close_time": 1762761599999, "quote_volume": 58234.94811, "trades": 325, "taker_buy_base": 63804.0, "taker_buy_quote": 31348.55064 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.4914, "high": 0.4925, "low": 0.4847, "close": 0.4884, "volume": 215622.0, "close_time": 1762765199999, "quote_volume": 105386.1994, "trades": 621, "taker_buy_base": 97109.6, "taker_buy_quote": 47452.2779 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.4884, "high": 0.5014, "low": 0.4876, "close": 0.4979, "volume": 306400.9, "close_time": 1762768799999, "quote_volume": 151499.18821, "trades": 840, "taker_buy_base": 145596.5, "taker_buy_quote": 71886.50299 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 0.4983, "high": 0.499, "low": 0.4913, "close": 0.4941, "volume": 268997.9, "close_time": 1762772399999, "quote_volume": 132992.3128, "trades": 650, "taker_buy_base": 185706.7, "taker_buy_quote": 91793.72479 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.4945, "high": 0.5058, "low": 0.4937, "close": 0.4988, "volume": 388509.5, "close_time": 1762775999999, "quote_volume": 194455.28063, "trades": 1103, "taker_buy_base": 227537.5, "taker_buy_quote": 113810.96149 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.4993, "high": 0.4996, "low": 0.4941, "close": 0.4968, "volume": 154182.8, "close_time": 1762779599999, "quote_volume": 76736.74307, "trades": 613, "taker_buy_base": 72169.5, "taker_buy_quote": 35917.24736 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.4968, "high": 0.5049, "low": 0.4964, "close": 0.4996, "volume": 167797.4, "close_time": 1762783199999, "quote_volume": 84061.0799, "trades": 460, "taker_buy_base": 95345.7, "taker_buy_quote": 47780.72305 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 0.4995, "high": 0.4995, "low": 0.4803, "close": 0.4849, "volume": 400607.9, "close_time": 1762786799999, "quote_volume": 196620.57504, "trades": 1529, "taker_buy_base": 157591.8, "taker_buy_quote": 77258.67973 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.4848, "high": 0.4945, "low": 0.484, "close": 0.4889, "volume": 289413.4, "close_time": 1762790399999, "quote_volume": 141214.99628, "trades": 1220, "taker_buy_base": 124177.2, "taker_buy_quote": 60601.72669 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.4888, "high": 0.4908, "low": 0.481, "close": 0.4835, "volume": 226658.9, "close_time": 1762793999999, "quote_volume": 110070.34507, "trades": 756, "taker_buy_base": 135844.6, "taker_buy_quote": 65956.13291 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.4834, "high": 0.493, "low": 0.4829, "close": 0.491, "volume": 379371.7, "close_time": 1762797599999, "quote_volume": 185510.11205, "trades": 819, "taker_buy_base": 190052.6, "taker_buy_quote": 92991.22798 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.4911, "high": 0.492, "low": 0.4861, "close": 0.4861, "volume": 234648.6, "close_time": 1762801199999, "quote_volume": 114769.05131, "trades": 429, "taker_buy_base": 71240.4, "taker_buy_quote": 34870.20826 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.4859, "high": 0.4991, "low": 0.4859, "close": 0.4926, "volume": 292830.9, "close_time": 1762804799999, "quote_volume": 143842.00504, "trades": 869, "taker_buy_base": 108143.4, "taker_buy_quote": 53147.03784 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.4923, "high": 0.5035, "low": 0.4923, "close": 0.5023, "volume": 769943.3, "close_time": 1762808399999, "quote_volume": 384272.11551, "trades": 1500, "taker_buy_base": 478110.1, "taker_buy_quote": 238552.38523 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.5023, "high": 0.5203, "low": 0.4922, "close": 0.5175, "volume": 1243836.3, "close_time": 1762811999999, "quote_volume": 630781.83486, "trades": 2840, "taker_buy_base": 619393.7, "taker_buy_quote": 314832.91799 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.5175, "high": 0.5475, "low": 0.5033, "close": 0.5378, "volume": 2220809.1, "close_time": 1762815599999, "quote_volume": 1168175.95608, "trades": 4999, "taker_buy_base": 978036.7, "taker_buy_quote": 510710.27156 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 0.5373, "high": 0.5378, "low": 0.5216, "close": 0.5227, "volume": 992453.7, "close_time": 1762819199999, "quote_volume": 526144.53592, "trades": 3464, "taker_buy_base": 377481.8, "taker_buy_quote": 200065.79867 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.523, "high": 0.5281, "low": 0.5127, "close": 0.5169, "volume": 909765.7, "close_time": 1762822799999, "quote_volume": 472609.80547, "trades": 3168, "taker_buy_base": 409659.2, "taker_buy_quote": 212971.65747 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 0.5171, "high": 0.5362, "low": 0.5108, "close": 0.5117, "volume": 492096.0, "close_time": 1762826399999, "quote_volume": 257271.62241, "trades": 2112, "taker_buy_base": 243603.6, "taker_buy_quote": 127331.45168 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 0.5117, "high": 0.5269, "low": 0.5078, "close": 0.5186, "volume": 429744.2, "close_time": 1762829999999, "quote_volume": 222346.70976, "trades": 2214, "taker_buy_base": 179462.6, "taker_buy_quote": 92831.01008 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 0.5182, "high": 0.5205, "low": 0.5118, "close": 0.5143, "volume": 301732.8, "close_time": 1762833599999, "quote_volume": 155915.61491, "trades": 1101, "taker_buy_base": 136364.5, "taker_buy_quote": 70477.46194 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.5137, "high": 0.515, "low": 0.5064, "close": 0.5099, "volume": 240258.5, "close_time": 1762837199999, "quote_volume": 122445.53059, "trades": 1049, "taker_buy_base": 97116.5, "taker_buy_quote": 49523.10225 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.5104, "high": 0.5109, "low": 0.5008, "close": 0.5017, "volume": 690785.5, "close_time": 1762840799999, "quote_volume": 349110.5455, "trades": 2106, "taker_buy_base": 239489.4, "taker_buy_quote": 120817.52727 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.502, "high": 0.5029, "low": 0.496, "close": 0.5024, "volume": 507644.3, "close_time": 1762844399999, "quote_volume": 253727.47136, "trades": 1697, "taker_buy_base": 157444.2, "taker_buy_quote": 78681.22141 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.5023, "high": 0.5023, "low": 0.493, "close": 0.4936, "volume": 315127.1, "close_time": 1762847999999, "quote_volume": 156655.72877, "trades": 1230, "taker_buy_base": 156508.3, "taker_buy_quote": 77813.40504 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.4939, "high": 0.4999, "low": 0.4921, "close": 0.4999, "volume": 236673.1, "close_time": 1762851599999, "quote_volume": 117412.14664, "trades": 821, "taker_buy_base": 98705.0, "taker_buy_quote": 49009.22797 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.4995, "high": 0.5033, "low": 0.494, "close": 0.494, "volume": 219967.0, "close_time": 1762855199999, "quote_volume": 109836.762, "trades": 678, "taker_buy_base": 101346.7, "taker_buy_quote": 50637.35002 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.4937, "high": 0.4948, "low": 0.4903, "close": 0.4928, "volume": 165917.3, "close_time": 1762858799999, "quote_volume": 81775.1377, "trades": 681, "taker_buy_base": 84521.8, "taker_buy_quote": 41638.92964 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.4931, "high": 0.4974, "low": 0.492, "close": 0.4949, "volume": 257445.4, "close_time": 1762862399999, "quote_volume": 127438.40573, "trades": 804, "taker_buy_base": 111505.9, "taker_buy_quote": 55201.84246 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.4951, "high": 0.5009, "low": 0.4927, "close": 0.4953, "volume": 313312.9, "close_time": 1762865999999, "quote_volume": 155452.77441, "trades": 907, "taker_buy_base": 131601.3, "taker_buy_quote": 65312.19391 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.4961, "high": 0.4989, "low": 0.4925, "close": 0.4929, "volume": 134308.2, "close_time": 1762869599999, "quote_volume": 66675.31497, "trades": 431, "taker_buy_base": 53916.0, "taker_buy_quote": 26767.26807 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.4932, "high": 0.5028, "low": 0.4887, "close": 0.5023, "volume": 306886.8, "close_time": 1762873199999, "quote_volume": 151238.56235, "trades": 912, "taker_buy_base": 150084.8, "taker_buy_quote": 73979.64388 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.5014, "high": 0.5014, "low": 0.4867, "close": 0.4903, "volume": 560363.7, "close_time": 1762876799999, "quote_volume": 276565.5741, "trades": 1771, "taker_buy_base": 295266.0, "taker_buy_quote": 145603.64816 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.4901, "high": 0.4938, "low": 0.4853, "close": 0.4924, "volume": 355187.7, "close_time": 1762880399999, "quote_volume": 174308.24508, "trades": 1132, "taker_buy_base": 147247.7, "taker_buy_quote": 72254.13353 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.4925, "high": 0.4989, "low": 0.4861, "close": 0.49, "volume": 291984.2, "close_time": 1762883999999, "quote_volume": 143870.55712, "trades": 946, "taker_buy_base": 131422.6, "taker_buy_quote": 64616.60263 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.49, "high": 0.491, "low": 0.4833, "close": 0.486, "volume": 405826.1, "close_time": 1762887599999, "quote_volume": 197591.14865, "trades": 1135, "taker_buy_base": 153853.2, "taker_buy_quote": 74886.73751 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.4854, "high": 0.4866, "low": 0.4785, "close": 0.4791, "volume": 266499.2, "close_time": 1762891199999, "quote_volume": 128702.04847, "trades": 882, "taker_buy_base": 110330.4, "taker_buy_quote": 53232.28405 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.4793, "high": 0.4804, "low": 0.4705, "close": 0.4714, "volume": 341263.9, "close_time": 1762894799999, "quote_volume": 161937.12166, "trades": 1145, "taker_buy_base": 187499.0, "taker_buy_quote": 88986.87093 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.4725, "high": 0.4749, "low": 0.4663, "close": 0.4676, "volume": 312860.4, "close_time": 1762898399999, "quote_volume": 147358.0065, "trades": 1155, "taker_buy_base": 104394.4, "taker_buy_quote": 49186.69408 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.4675, "high": 0.475, "low": 0.4655, "close": 0.4738, "volume": 261102.2, "close_time": 1762901999999, "quote_volume": 122646.25592, "trades": 619, "taker_buy_base": 122971.7, "taker_buy_quote": 57698.308 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.4733, "high": 0.4746, "low": 0.4666, "close": 0.4678, "volume": 273465.7, "close_time": 1762905599999, "quote_volume": 128712.94139, "trades": 556, "taker_buy_base": 107400.9, "taker_buy_quote": 50547.35536 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.4682, "high": 0.473, "low": 0.4661, "close": 0.4673, "volume": 273328.1, "close_time": 1762909199999, "quote_volume": 128399.03767, "trades": 929, "taker_buy_base": 119471.8, "taker_buy_quote": 56122.53106 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.4676, "high": 0.4791, "low": 0.4673, "close": 0.4733, "volume": 314686.4, "close_time": 1762912799999, "quote_volume": 149273.12337, "trades": 1079, "taker_buy_base": 156355.7, "taker_buy_quote": 74176.71476 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.4737, "high": 0.4759, "low": 0.4684, "close": 0.4716, "volume": 101599.8, "close_time": 1762916399999, "quote_volume": 47991.53067, "trades": 342, "taker_buy_base": 45707.2, "taker_buy_quote": 21587.20505 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.4718, "high": 0.4753, "low": 0.4713, "close": 0.4723, "volume": 210737.8, "close_time": 1762919999999, "quote_volume": 99821.28463, "trades": 507, "taker_buy_base": 137140.6, "taker_buy_quote": 64964.7286 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.4727, "high": 0.4735, "low": 0.4714, "close": 0.4732, "volume": 56714.7, "close_time": 1762923599999, "quote_volume": 26786.38795, "trades": 153, "taker_buy_base": 25703.3, "taker_buy_quote": 12143.72812 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.4735, "high": 0.4755, "low": 0.4714, "close": 0.4722, "volume": 103280.3, "close_time": 1762927199999, "quote_volume": 48866.08456, "trades": 246, "taker_buy_base": 45536.7, "taker_buy_quote": 21541.25961 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.4723, "high": 0.4763, "low": 0.472, "close": 0.474, "volume": 71250.2, "close_time": 1762930799999, "quote_volume": 33825.15718, "trades": 198, "taker_buy_base": 40335.6, "taker_buy_quote": 19141.90822 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.4736, "high": 0.4757, "low": 0.4709, "close": 0.471, "volume": 324200.3, "close_time": 1762934399999, "quote_volume": 153044.13624, "trades": 329, "taker_buy_base": 268083.1, "taker_buy_quote": 126483.69807 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.4722, "high": 0.4838, "low": 0.4722, "close": 0.4789, "volume": 227915.1, "close_time": 1762937999999, "quote_volume": 109156.68415, "trades": 796, "taker_buy_base": 114607.3, "taker_buy_quote": 54927.92178 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.4792, "high": 0.4836, "low": 0.4778, "close": 0.4809, "volume": 180100.0, "close_time": 1762941599999, "quote_volume": 86712.82439, "trades": 427, "taker_buy_base": 69414.7, "taker_buy_quote": 33432.76642 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.4808, "high": 0.4861, "low": 0.4808, "close": 0.4839, "volume": 191485.3, "close_time": 1762945199999, "quote_volume": 92730.11704, "trades": 529, "taker_buy_base": 120101.7, "taker_buy_quote": 58153.06692 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.4854, "high": 0.4882, "low": 0.4837, "close": 0.4852, "volume": 253706.5, "close_time": 1762948799999, "quote_volume": 123314.11551, "trades": 400, "taker_buy_base": 119285.9, "taker_buy_quote": 57978.8432 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.4848, "high": 0.4854, "low": 0.4814, "close": 0.4837, "volume": 119287.5, "close_time": 1762952399999, "quote_volume": 57673.56025, "trades": 325, "taker_buy_base": 63036.5, "taker_buy_quote": 30477.28248 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.4843, "high": 0.4898, "low": 0.4812, "close": 0.4881, "volume": 83263.2, "close_time": 1762955999999, "quote_volume": 40429.65931, "trades": 304, "taker_buy_base": 41636.3, "taker_buy_quote": 20199.26266 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.4885, "high": 0.4888, "low": 0.4682, "close": 0.4764, "volume": 232893.9, "close_time": 1762959599999, "quote_volume": 111700.79433, "trades": 826, "taker_buy_base": 98282.1, "taker_buy_quote": 47132.04112 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.4759, "high": 0.4794, "low": 0.4583, "close": 0.4626, "volume": 275007.0, "close_time": 1762963199999, "quote_volume": 128741.89465, "trades": 671, "taker_buy_base": 112165.2, "taker_buy_quote": 52407.16454 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.4627, "high": 0.4637, "low": 0.4479, "close": 0.4526, "volume": 505098.8, "close_time": 1762966799999, "quote_volume": 229846.21408, "trades": 1295, "taker_buy_base": 196183.2, "taker_buy_quote": 89222.51021 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.4526, "high": 0.4604, "low": 0.4467, "close": 0.4588, "volume": 421403.4, "close_time": 1762970399999, "quote_volume": 191185.94777, "trades": 1117, "taker_buy_base": 217523.8, "taker_buy_quote": 98730.24423 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.4578, "high": 0.4599, "low": 0.4531, "close": 0.4531, "volume": 86368.5, "close_time": 1762973999999, "quote_volume": 39459.71069, "trades": 303, "taker_buy_base": 43927.7, "taker_buy_quote": 20068.49726 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.4531, "high": 0.4537, "low": 0.4451, "close": 0.4492, "volume": 278749.9, "close_time": 1762977599999, "quote_volume": 125130.57735, "trades": 723, "taker_buy_base": 106136.2, "taker_buy_quote": 47633.87722 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.4491, "high": 0.4577, "low": 0.448, "close": 0.4545, "volume": 156542.0, "close_time": 1762981199999, "quote_volume": 71034.09232, "trades": 365, "taker_buy_base": 70011.5, "taker_buy_quote": 31770.90957 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.4548, "high": 0.4573, "low": 0.4531, "close": 0.4559, "volume": 117684.1, "close_time": 1762984799999, "quote_volume": 53585.78132, "trades": 274, "taker_buy_base": 45959.9, "taker_buy_quote": 20922.56612 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.4559, "high": 0.4559, "low": 0.4505, "close": 0.4544, "volume": 279014.7, "close_time": 1762988399999, "quote_volume": 126588.94312, "trades": 320, "taker_buy_base": 45829.9, "taker_buy_quote": 20793.03534 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.4544, "high": 0.4544, "low": 0.4499, "close": 0.4511, "volume": 156870.1, "close_time": 1762991999999, "quote_volume": 70806.52677, "trades": 304, "taker_buy_base": 69793.2, "taker_buy_quote": 31493.20979 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.4512, "high": 0.4561, "low": 0.4507, "close": 0.4525, "volume": 154235.2, "close_time": 1762995599999, "quote_volume": 69904.91897, "trades": 541, "taker_buy_base": 87550.8, "taker_buy_quote": 39677.89212 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.4523, "high": 0.4603, "low": 0.4523, "close": 0.4562, "volume": 154319.0, "close_time": 1762999199999, "quote_volume": 70523.43106, "trades": 622, "taker_buy_base": 69754.4, "taker_buy_quote": 31896.2845 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.4561, "high": 0.4602, "low": 0.4561, "close": 0.4576, "volume": 94528.0, "close_time": 1763002799999, "quote_volume": 43297.73776, "trades": 337, "taker_buy_base": 31655.9, "taker_buy_quote": 14497.41583 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.4576, "high": 0.4674, "low": 0.4514, "close": 0.4627, "volume": 286781.5, "close_time": 1763006399999, "quote_volume": 132121.04311, "trades": 978, "taker_buy_base": 140685.8, "taker_buy_quote": 64830.99936 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.4628, "high": 0.466, "low": 0.4586, "close": 0.4643, "volume": 150637.5, "close_time": 1763009999999, "quote_volume": 69718.75553, "trades": 591, "taker_buy_base": 63314.9, "taker_buy_quote": 29299.83109 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.4641, "high": 0.4731, "low": 0.4624, "close": 0.4722, "volume": 149306.7, "close_time": 1763013599999, "quote_volume": 69795.80794, "trades": 565, "taker_buy_base": 68614.3, "taker_buy_quote": 32097.9199 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.4724, "high": 0.4768, "low": 0.4704, "close": 0.4741, "volume": 172956.2, "close_time": 1763017199999, "quote_volume": 81894.39223, "trades": 510, "taker_buy_base": 87611.5, "taker_buy_quote": 41496.58285 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.4744, "high": 0.4773, "low": 0.4703, "close": 0.4714, "volume": 84309.1, "close_time": 1763020799999, "quote_volume": 39971.091, "trades": 476, "taker_buy_base": 37597.4, "taker_buy_quote": 17828.50739 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.4712, "high": 0.474, "low": 0.4697, "close": 0.4702, "volume": 173217.4, "close_time": 1763024399999, "quote_volume": 81684.0862, "trades": 451, "taker_buy_base": 79697.8, "taker_buy_quote": 37638.03981 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.4708, "high": 0.471, "low": 0.4648, "close": 0.4667, "volume": 200235.4, "close_time": 1763027999999, "quote_volume": 93535.65288, "trades": 699, "taker_buy_base": 80668.5, "taker_buy_quote": 37709.49289 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.4668, "high": 0.4719, "low": 0.4668, "close": 0.4677, "volume": 135549.4, "close_time": 1763031599999, "quote_volume": 63559.6477, "trades": 419, "taker_buy_base": 58844.8, "taker_buy_quote": 27586.6982 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.468, "high": 0.4719, "low": 0.4672, "close": 0.4712, "volume": 100900.5, "close_time": 1763035199999, "quote_volume": 47357.90675, "trades": 260, "taker_buy_base": 37616.3, "taker_buy_quote": 17661.19464 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.4717, "high": 0.4726, "low": 0.4677, "close": 0.4716, "volume": 190488.5, "close_time": 1763038799999, "quote_volume": 89548.31774, "trades": 413, "taker_buy_base": 78729.5, "taker_buy_quote": 37015.75599 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.4717, "high": 0.4729, "low": 0.4651, "close": 0.4682, "volume": 228206.9, "close_time": 1763042399999, "quote_volume": 107079.36398, "trades": 606, "taker_buy_base": 85784.8, "taker_buy_quote": 40271.67908 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.4682, "high": 0.4813, "low": 0.4618, "close": 0.4769, "volume": 282141.5, "close_time": 1763045999999, "quote_volume": 132787.05992, "trades": 869, "taker_buy_base": 135585.9, "taker_buy_quote": 63868.57307 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.4769, "high": 0.4816, "low": 0.4707, "close": 0.4745, "volume": 532004.8, "close_time": 1763049599999, "quote_volume": 252379.43191, "trades": 1537, "taker_buy_base": 186991.2, "taker_buy_quote": 88798.58066 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.4741, "high": 0.4753, "low": 0.4621, "close": 0.4628, "volume": 470700.9, "close_time": 1763053199999, "quote_volume": 221227.1904, "trades": 1228, "taker_buy_base": 170068.0, "taker_buy_quote": 79921.03261 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.4641, "high": 0.4659, "low": 0.4527, "close": 0.4534, "volume": 420737.7, "close_time": 1763056799999, "quote_volume": 194288.24627, "trades": 1304, "taker_buy_base": 193185.2, "taker_buy_quote": 89243.95833 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.4535, "high": 0.4609, "low": 0.447, "close": 0.4588, "volume": 648989.3, "close_time": 1763060399999, "quote_volume": 294865.53275, "trades": 1514, "taker_buy_base": 281227.1, "taker_buy_quote": 128084.62612 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.4589, "high": 0.4624, "low": 0.4513, "close": 0.4574, "volume": 614732.4, "close_time": 1763063999999, "quote_volume": 281372.7819, "trades": 1660, "taker_buy_base": 377037.9, "taker_buy_quote": 172436.29965 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.4568, "high": 0.4594, "low": 0.4497, "close": 0.4522, "volume": 319819.2, "close_time": 1763067599999, "quote_volume": 145294.78021, "trades": 872, "taker_buy_base": 164848.2, "taker_buy_quote": 74936.04409 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.4528, "high": 0.4546, "low": 0.4451, "close": 0.4473, "volume": 257670.6, "close_time": 1763071199999, "quote_volume": 115748.3799, "trades": 786, "taker_buy_base": 107307.7, "taker_buy_quote": 48222.83884 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.4467, "high": 0.46, "low": 0.446, "close": 0.4588, "volume": 257131.8, "close_time": 1763074799999, "quote_volume": 117123.21694, "trades": 629, "taker_buy_base": 186071.0, "taker_buy_quote": 84790.89997 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.4586, "high": 0.466, "low": 0.4559, "close": 0.4589, "volume": 329196.9, "close_time": 1763078399999, "quote_volume": 151799.71689, "trades": 637, "taker_buy_base": 112657.2, "taker_buy_quote": 52060.99615 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.459, "high": 0.4629, "low": 0.4521, "close": 0.453, "volume": 456381.7, "close_time": 1763081999999, "quote_volume": 208651.49103, "trades": 973, "taker_buy_base": 234002.8, "taker_buy_quote": 107209.71326 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.4528, "high": 0.4539, "low": 0.4415, "close": 0.4438, "volume": 469785.0, "close_time": 1763085599999, "quote_volume": 210183.5734, "trades": 1521, "taker_buy_base": 200859.6, "taker_buy_quote": 89944.96124 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.4445, "high": 0.4507, "low": 0.4444, "close": 0.4498, "volume": 188173.5, "close_time": 1763089199999, "quote_volume": 84392.13428, "trades": 502, "taker_buy_base": 84433.1, "taker_buy_quote": 37854.01762 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.4494, "high": 0.45, "low": 0.4402, "close": 0.4432, "volume": 271903.9, "close_time": 1763092799999, "quote_volume": 120673.27035, "trades": 597, "taker_buy_base": 149821.8, "taker_buy_quote": 66480.76737 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.4432, "high": 0.4436, "low": 0.4218, "close": 0.4342, "volume": 613088.9, "close_time": 1763096399999, "quote_volume": 264247.49081, "trades": 1779, "taker_buy_base": 262531.3, "taker_buy_quote": 113080.84657 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.4346, "high": 0.4452, "low": 0.4342, "close": 0.4424, "volume": 215845.6, "close_time": 1763099999999, "quote_volume": 94913.51307, "trades": 760, "taker_buy_base": 109100.7, "taker_buy_quote": 47977.21627 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.4426, "high": 0.4518, "low": 0.4346, "close": 0.4516, "volume": 173673.6, "close_time": 1763103599999, "quote_volume": 76834.95655, "trades": 539, "taker_buy_base": 80895.7, "taker_buy_quote": 35844.13052 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.4507, "high": 0.4533, "low": 0.4464, "close": 0.4488, "volume": 176728.6, "close_time": 1763107199999, "quote_volume": 79499.00162, "trades": 688, "taker_buy_base": 75029.6, "taker_buy_quote": 33740.24368 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.4488, "high": 0.4517, "low": 0.4474, "close": 0.4501, "volume": 243611.5, "close_time": 1763110799999, "quote_volume": 109431.03337, "trades": 349, "taker_buy_base": 110439.9, "taker_buy_quote": 49682.88009 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.4491, "high": 0.4511, "low": 0.4395, "close": 0.4397, "volume": 191118.2, "close_time": 1763114399999, "quote_volume": 85037.70333, "trades": 445, "taker_buy_base": 59745.1, "taker_buy_quote": 26620.01211 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.4404, "high": 0.4456, "low": 0.4403, "close": 0.4406, "volume": 212239.8, "close_time": 1763117999999, "quote_volume": 93989.92518, "trades": 412, "taker_buy_base": 88808.2, "taker_buy_quote": 39302.98685 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.4403, "high": 0.441, "low": 0.4329, "close": 0.4359, "volume": 309941.9, "close_time": 1763121599999, "quote_volume": 134968.58109, "trades": 678, "taker_buy_base": 214026.2, "taker_buy_quote": 93107.73243 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.4351, "high": 0.4351, "low": 0.4205, "close": 0.4332, "volume": 542389.3, "close_time": 1763125199999, "quote_volume": 231486.06427, "trades": 1404, "taker_buy_base": 238105.6, "taker_buy_quote": 101906.15299 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.433, "high": 0.4357, "low": 0.4222, "close": 0.4295, "volume": 629198.8, "close_time": 1763128799999, "quote_volume": 269255.43713, "trades": 1111, "taker_buy_base": 330498.4, "taker_buy_quote": 141465.15499 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.4293, "high": 0.4432, "low": 0.4244, "close": 0.4396, "volume": 445955.1, "close_time": 1763132399999, "quote_volume": 193558.88896, "trades": 1176, "taker_buy_base": 228658.9, "taker_buy_quote": 99399.60132 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.4392, "high": 0.4474, "low": 0.4319, "close": 0.4438, "volume": 312240.8, "close_time": 1763135999999, "quote_volume": 137477.47809, "trades": 848, "taker_buy_base": 184105.7, "taker_buy_quote": 81159.10427 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.4444, "high": 0.4539, "low": 0.4409, "close": 0.4507, "volume": 640757.6, "close_time": 1763139599999, "quote_volume": 285521.46637, "trades": 1295, "taker_buy_base": 422431.0, "taker_buy_quote": 187862.36589 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.4505, "high": 0.4518, "low": 0.4393, "close": 0.4405, "volume": 213650.8, "close_time": 1763143199999, "quote_volume": 95226.70173, "trades": 533, "taker_buy_base": 120787.0, "taker_buy_quote": 53880.28596 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.4404, "high": 0.4474, "low": 0.4393, "close": 0.4419, "volume": 154818.4, "close_time": 1763146799999, "quote_volume": 68703.15432, "trades": 431, "taker_buy_base": 71659.1, "taker_buy_quote": 31771.27299 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.4428, "high": 0.4528, "low": 0.4424, "close": 0.4493, "volume": 363878.3, "close_time": 1763150399999, "quote_volume": 163262.05411, "trades": 707, "taker_buy_base": 120065.9, "taker_buy_quote": 53865.7331 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.4497, "high": 0.4499, "low": 0.4352, "close": 0.4383, "volume": 391235.6, "close_time": 1763153999999, "quote_volume": 174004.23038, "trades": 636, "taker_buy_base": 219267.8, "taker_buy_quote": 97999.13865 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.4389, "high": 0.4452, "low": 0.4358, "close": 0.4371, "volume": 203193.4, "close_time": 1763157599999, "quote_volume": 89200.24115, "trades": 460, "taker_buy_base": 97555.9, "taker_buy_quote": 42844.03594 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.4369, "high": 0.4422, "low": 0.4333, "close": 0.4344, "volume": 411826.9, "close_time": 1763161199999, "quote_volume": 179742.32024, "trades": 578, "taker_buy_base": 84669.8, "taker_buy_quote": 37017.08296 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.4347, "high": 0.4347, "low": 0.421, "close": 0.4291, "volume": 273290.3, "close_time": 1763164799999, "quote_volume": 116858.66511, "trades": 858, "taker_buy_base": 100021.8, "taker_buy_quote": 42828.55643 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.4294, "high": 0.4366, "low": 0.4288, "close": 0.4361, "volume": 223282.6, "close_time": 1763168399999, "quote_volume": 96778.05133, "trades": 786, "taker_buy_base": 102376.2, "taker_buy_quote": 44380.35232 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.4367, "high": 0.4434, "low": 0.4341, "close": 0.4419, "volume": 124533.1, "close_time": 1763171999999, "quote_volume": 54770.77763, "trades": 415, "taker_buy_base": 73392.2, "taker_buy_quote": 32284.94734 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.4411, "high": 0.445, "low": 0.44, "close": 0.445, "volume": 97520.9, "close_time": 1763175599999, "quote_volume": 43101.21003, "trades": 464, "taker_buy_base": 56796.0, "taker_buy_quote": 25101.04427 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.4447, "high": 0.4504, "low": 0.4441, "close": 0.4492, "volume": 216184.9, "close_time": 1763179199999, "quote_volume": 96764.88285, "trades": 552, "taker_buy_base": 150094.4, "taker_buy_quote": 67183.23083 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.4495, "high": 0.4498, "low": 0.4447, "close": 0.4449, "volume": 104324.2, "close_time": 1763182799999, "quote_volume": 46598.20336, "trades": 507, "taker_buy_base": 46840.0, "taker_buy_quote": 20915.81511 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.4453, "high": 0.4463, "low": 0.4436, "close": 0.4459, "volume": 88209.7, "close_time": 1763186399999, "quote_volume": 39275.05074, "trades": 278, "taker_buy_base": 50233.8, "taker_buy_quote": 22360.40785 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.4456, "high": 0.452, "low": 0.4449, "close": 0.4482, "volume": 123700.9, "close_time": 1763189999999, "quote_volume": 55540.57415, "trades": 390, "taker_buy_base": 71447.3, "taker_buy_quote": 32095.43563 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.448, "high": 0.4502, "low": 0.445, "close": 0.4452, "volume": 91407.5, "close_time": 1763193599999, "quote_volume": 40949.26337, "trades": 259, "taker_buy_base": 46919.3, "taker_buy_quote": 21015.24811 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.4455, "high": 0.4455, "low": 0.4366, "close": 0.4379, "volume": 137231.2, "close_time": 1763197199999, "quote_volume": 60610.89123, "trades": 571, "taker_buy_base": 59126.1, "taker_buy_quote": 26112.99232 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.4374, "high": 0.442, "low": 0.4363, "close": 0.4369, "volume": 97433.9, "close_time": 1763200799999, "quote_volume": 42772.63732, "trades": 315, "taker_buy_base": 56042.4, "taker_buy_quote": 24605.40062 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.4373, "high": 0.4417, "low": 0.4367, "close": 0.4413, "volume": 132968.5, "close_time": 1763204399999, "quote_volume": 58457.02018, "trades": 360, "taker_buy_base": 85953.2, "taker_buy_quote": 37810.96681 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.4412, "high": 0.4423, "low": 0.4362, "close": 0.4382, "volume": 107701.9, "close_time": 1763207999999, "quote_volume": 47299.91321, "trades": 318, "taker_buy_base": 67226.1, "taker_buy_quote": 29495.63312 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.4382, "high": 0.4432, "low": 0.4372, "close": 0.4421, "volume": 77020.7, "close_time": 1763211599999, "quote_volume": 33956.26807, "trades": 302, "taker_buy_base": 43262.2, "taker_buy_quote": 19073.80378 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.4416, "high": 0.4469, "low": 0.441, "close": 0.4441, "volume": 170417.1, "close_time": 1763215199999, "quote_volume": 75801.33262, "trades": 536, "taker_buy_base": 110700.7, "taker_buy_quote": 49237.18034 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.4444, "high": 0.4452, "low": 0.4407, "close": 0.4427, "volume": 104316.2, "close_time": 1763218799999, "quote_volume": 46193.93568, "trades": 315, "taker_buy_base": 50728.7, "taker_buy_quote": 22478.19908 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.4425, "high": 0.444, "low": 0.441, "close": 0.4415, "volume": 85649.9, "close_time": 1763222399999, "quote_volume": 37888.25683, "trades": 257, "taker_buy_base": 47744.4, "taker_buy_quote": 21121.3129 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.4413, "high": 0.4415, "low": 0.4372, "close": 0.4402, "volume": 216016.7, "close_time": 1763225999999, "quote_volume": 95100.82403, "trades": 405, "taker_buy_base": 104577.8, "taker_buy_quote": 46046.856 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.4403, "high": 0.4448, "low": 0.4391, "close": 0.4433, "volume": 124813.9, "close_time": 1763229599999, "quote_volume": 55089.69558, "trades": 306, "taker_buy_base": 67293.0, "taker_buy_quote": 29692.8523 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.4436, "high": 0.4439, "low": 0.4406, "close": 0.4412, "volume": 85776.2, "close_time": 1763233199999, "quote_volume": 37897.41899, "trades": 266, "taker_buy_base": 38942.1, "taker_buy_quote": 17197.29644 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.4412, "high": 0.4412, "low": 0.4367, "close": 0.4376, "volume": 83983.2, "close_time": 1763236799999, "quote_volume": 36804.98001, "trades": 211, "taker_buy_base": 61575.4, "taker_buy_quote": 26974.55484 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.4375, "high": 0.4375, "low": 0.4331, "close": 0.4338, "volume": 101851.2, "close_time": 1763240399999, "quote_volume": 44327.049, "trades": 297, "taker_buy_base": 48291.4, "taker_buy_quote": 21011.05806 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.4338, "high": 0.436, "low": 0.4285, "close": 0.429, "volume": 78664.7, "close_time": 1763243999999, "quote_volume": 33967.71351, "trades": 336, "taker_buy_base": 36687.7, "taker_buy_quote": 15839.19796 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.4282, "high": 0.4325, "low": 0.4282, "close": 0.4323, "volume": 74049.5, "close_time": 1763247599999, "quote_volume": 31913.58536, "trades": 326, "taker_buy_base": 37935.9, "taker_buy_quote": 16335.45589 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.4322, "high": 0.4328, "low": 0.4305, "close": 0.4307, "volume": 66011.4, "close_time": 1763251199999, "quote_volume": 28518.13833, "trades": 127, "taker_buy_base": 38293.0, "taker_buy_quote": 16541.39665 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.4308, "high": 0.4319, "low": 0.4253, "close": 0.4291, "volume": 235581.3, "close_time": 1763254799999, "quote_volume": 100876.95306, "trades": 759, "taker_buy_base": 121286.9, "taker_buy_quote": 51939.38759 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.429, "high": 0.4306, "low": 0.4235, "close": 0.4295, "volume": 193341.2, "close_time": 1763258399999, "quote_volume": 82637.28297, "trades": 650, "taker_buy_base": 82936.4, "taker_buy_quote": 35452.02999 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.429, "high": 0.4371, "low": 0.4283, "close": 0.4366, "volume": 174089.9, "close_time": 1763261999999, "quote_volume": 75463.79755, "trades": 464, "taker_buy_base": 96894.0, "taker_buy_quote": 41991.7148 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.4365, "high": 0.4386, "low": 0.4351, "close": 0.4374, "volume": 86135.6, "close_time": 1763265599999, "quote_volume": 37622.26001, "trades": 301, "taker_buy_base": 45624.1, "taker_buy_quote": 19928.68156 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.4372, "high": 0.4375, "low": 0.4323, "close": 0.4346, "volume": 94364.1, "close_time": 1763269199999, "quote_volume": 41053.84128, "trades": 376, "taker_buy_base": 42613.1, "taker_buy_quote": 18537.43409 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.4346, "high": 0.4394, "low": 0.4346, "close": 0.4372, "volume": 154385.3, "close_time": 1763272799999, "quote_volume": 67603.50481, "trades": 369, "taker_buy_base": 86744.0, "taker_buy_quote": 37991.02317 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.437, "high": 0.4403, "low": 0.4365, "close": 0.4375, "volume": 175255.8, "close_time": 1763276399999, "quote_volume": 76939.24797, "trades": 539, "taker_buy_base": 104538.5, "taker_buy_quote": 45880.64105 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.4378, "high": 0.4434, "low": 0.4377, "close": 0.4433, "volume": 128390.9, "close_time": 1763279999999, "quote_volume": 56576.0787, "trades": 437, "taker_buy_base": 72877.3, "taker_buy_quote": 32115.93264 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.4431, "high": 0.4434, "low": 0.4368, "close": 0.4383, "volume": 85657.0, "close_time": 1763283599999, "quote_volume": 37630.0511, "trades": 403, "taker_buy_base": 39590.1, "taker_buy_quote": 17391.90011 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.4382, "high": 0.4435, "low": 0.4361, "close": 0.4434, "volume": 164573.5, "close_time": 1763287199999, "quote_volume": 72363.70788, "trades": 549, "taker_buy_base": 77322.1, "taker_buy_quote": 33990.8902 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.4433, "high": 0.4437, "low": 0.4411, "close": 0.4422, "volume": 165017.8, "close_time": 1763290799999, "quote_volume": 73032.16722, "trades": 323, "taker_buy_base": 105728.6, "taker_buy_quote": 46784.32202 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.4421, "high": 0.4421, "low": 0.4326, "close": 0.4343, "volume": 84827.7, "close_time": 1763294399999, "quote_volume": 37011.08111, "trades": 429, "taker_buy_base": 28351.7, "taker_buy_quote": 12362.57207 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.4338, "high": 0.4368, "low": 0.432, "close": 0.4342, "volume": 100052.1, "close_time": 1763297999999, "quote_volume": 43508.88501, "trades": 366, "taker_buy_base": 47948.8, "taker_buy_quote": 20844.88906 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.4348, "high": 0.4361, "low": 0.4282, "close": 0.4305, "volume": 427955.4, "close_time": 1763301599999, "quote_volume": 184248.48416, "trades": 714, "taker_buy_base": 79233.7, "taker_buy_quote": 34205.62809 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.4305, "high": 0.4341, "low": 0.4289, "close": 0.4325, "volume": 173681.0, "close_time": 1763305199999, "quote_volume": 74904.47543, "trades": 502, "taker_buy_base": 101566.8, "taker_buy_quote": 43800.32794 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.4325, "high": 0.4331, "low": 0.4183, "close": 0.4195, "volume": 375066.6, "close_time": 1763308799999, "quote_volume": 159206.85289, "trades": 847, "taker_buy_base": 154193.0, "taker_buy_quote": 65511.55909 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.4192, "high": 0.4247, "low": 0.4153, "close": 0.4162, "volume": 387417.7, "close_time": 1763312399999, "quote_volume": 162525.80805, "trades": 1236, "taker_buy_base": 207435.6, "taker_buy_quote": 87141.39006 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.4173, "high": 0.4179, "low": 0.4084, "close": 0.4151, "volume": 602819.9, "close_time": 1763315999999, "quote_volume": 249241.03554, "trades": 1820, "taker_buy_base": 282994.2, "taker_buy_quote": 117066.1477 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.4148, "high": 0.4273, "low": 0.4129, "close": 0.4154, "volume": 761118.6, "close_time": 1763319599999, "quote_volume": 321057.07548, "trades": 1362, "taker_buy_base": 502134.6, "taker_buy_quote": 212326.10069 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.4157, "high": 0.4224, "low": 0.4146, "close": 0.4178, "volume": 181455.0, "close_time": 1763323199999, "quote_volume": 76068.13211, "trades": 584, "taker_buy_base": 92437.2, "taker_buy_quote": 38762.89027 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.4182, "high": 0.4218, "low": 0.4154, "close": 0.4154, "volume": 202702.1, "close_time": 1763326799999, "quote_volume": 84950.56967, "trades": 515, "taker_buy_base": 85445.4, "taker_buy_quote": 35803.25043 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.4151, "high": 0.416, "low": 0.4103, "close": 0.4152, "volume": 235863.3, "close_time": 1763330399999, "quote_volume": 97471.26636, "trades": 621, "taker_buy_base": 75459.3, "taker_buy_quote": 31178.41455 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.4148, "high": 0.4205, "low": 0.4093, "close": 0.418, "volume": 277644.7, "close_time": 1763333999999, "quote_volume": 115127.44065, "trades": 665, "taker_buy_base": 141725.1, "taker_buy_quote": 58797.10721 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.4183, "high": 0.4259, "low": 0.4081, "close": 0.4207, "volume": 427051.2, "close_time": 1763337599999, "quote_volume": 179685.5986, "trades": 1013, "taker_buy_base": 144173.1, "taker_buy_quote": 60710.22148 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.421, "high": 0.4284, "low": 0.4159, "close": 0.4258, "volume": 225741.3, "close_time": 1763341199999, "quote_volume": 95483.54134, "trades": 660, "taker_buy_base": 130884.7, "taker_buy_quote": 55342.15038 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.4259, "high": 0.4263, "low": 0.4205, "close": 0.421, "volume": 116743.4, "close_time": 1763344799999, "quote_volume": 49349.96592, "trades": 383, "taker_buy_base": 66104.1, "taker_buy_quote": 27957.38028 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.4211, "high": 0.4251, "low": 0.4199, "close": 0.4227, "volume": 102067.6, "close_time": 1763348399999, "quote_volume": 43161.91891, "trades": 321, "taker_buy_base": 56541.4, "taker_buy_quote": 23911.89322 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.4233, "high": 0.428, "low": 0.4233, "close": 0.4261, "volume": 98373.5, "close_time": 1763351999999, "quote_volume": 41938.52868, "trades": 292, "taker_buy_base": 46706.7, "taker_buy_quote": 19900.58876 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.4261, "high": 0.4288, "low": 0.4245, "close": 0.4258, "volume": 88563.2, "close_time": 1763355599999, "quote_volume": 37711.35046, "trades": 344, "taker_buy_base": 34478.4, "taker_buy_quote": 14687.21306 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.426, "high": 0.4269, "low": 0.4235, "close": 0.4262, "volume": 80904.7, "close_time": 1763359199999, "quote_volume": 34382.37627, "trades": 249, "taker_buy_base": 43118.9, "taker_buy_quote": 18322.07677 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.4262, "high": 0.4286, "low": 0.4242, "close": 0.4282, "volume": 53694.0, "close_time": 1763362799999, "quote_volume": 22876.59563, "trades": 219, "taker_buy_base": 31342.9, "taker_buy_quote": 13356.07335 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.4287, "high": 0.4319, "low": 0.4269, "close": 0.4315, "volume": 236705.1, "close_time": 1763366399999, "quote_volume": 101527.76659, "trades": 578, "taker_buy_base": 95779.8, "taker_buy_quote": 41145.95232 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.4308, "high": 0.4321, "low": 0.4284, "close": 0.4285, "volume": 68526.7, "close_time": 1763369999999, "quote_volume": 29497.39213, "trades": 311, "taker_buy_base": 37700.4, "taker_buy_quote": 16241.75789 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.4289, "high": 0.4325, "low": 0.4274, "close": 0.4284, "volume": 52041.3, "close_time": 1763373599999, "quote_volume": 22384.66893, "trades": 253, "taker_buy_base": 26628.0, "taker_buy_quote": 11458.66017 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.428, "high": 0.4303, "low": 0.4262, "close": 0.4266, "volume": 135731.5, "close_time": 1763377199999, "quote_volume": 58051.03476, "trades": 369, "taker_buy_base": 60891.2, "taker_buy_quote": 26049.46776 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.4264, "high": 0.4301, "low": 0.4262, "close": 0.4275, "volume": 106989.8, "close_time": 1763380799999, "quote_volume": 45792.12006, "trades": 271, "taker_buy_base": 70496.4, "taker_buy_quote": 30185.2492 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.4278, "high": 0.4281, "low": 0.4253, "close": 0.4268, "volume": 61225.2, "close_time": 1763384399999, "quote_volume": 26126.30496, "trades": 208, "taker_buy_base": 29037.8, "taker_buy_quote": 12391.76489 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.4268, "high": 0.4268, "low": 0.4135, "close": 0.4167, "volume": 299507.3, "close_time": 1763387999999, "quote_volume": 125776.57625, "trades": 849, "taker_buy_base": 120139.5, "taker_buy_quote": 50438.32999 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.4171, "high": 0.4394, "low": 0.4151, "close": 0.4288, "volume": 527764.4, "close_time": 1763391599999, "quote_volume": 226954.24807, "trades": 1312, "taker_buy_base": 196268.8, "taker_buy_quote": 83885.4456 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.4292, "high": 0.4322, "low": 0.4215, "close": 0.4231, "volume": 271300.5, "close_time": 1763395199999, "quote_volume": 115607.51674, "trades": 740, "taker_buy_base": 125002.5, "taker_buy_quote": 53206.15512 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.4227, "high": 0.4296, "low": 0.4164, "close": 0.4287, "volume": 168855.3, "close_time": 1763398799999, "quote_volume": 71142.51597, "trades": 618, "taker_buy_base": 98340.1, "taker_buy_quote": 41458.50246 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.4284, "high": 0.4292, "low": 0.4141, "close": 0.4141, "volume": 399655.3, "close_time": 1763402399999, "quote_volume": 167586.69542, "trades": 722, "taker_buy_base": 189323.2, "taker_buy_quote": 79248.15296 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.4147, "high": 0.4187, "low": 0.4043, "close": 0.4075, "volume": 455903.4, "close_time": 1763405999999, "quote_volume": 186654.45804, "trades": 1488, "taker_buy_base": 201262.3, "taker_buy_quote": 82451.96087 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.4078, "high": 0.4107, "low": 0.4001, "close": 0.4025, "volume": 256104.9, "close_time": 1763409599999, "quote_volume": 103660.91406, "trades": 796, "taker_buy_base": 104487.4, "taker_buy_quote": 42287.02413 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.403, "high": 0.4073, "low": 0.3993, "close": 0.4052, "volume": 416276.2, "close_time": 1763413199999, "quote_volume": 168138.7336, "trades": 988, "taker_buy_base": 248546.0, "taker_buy_quote": 100566.5209 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.4057, "high": 0.4091, "low": 0.3996, "close": 0.4038, "volume": 278851.7, "close_time": 1763416799999, "quote_volume": 112643.74738, "trades": 450, "taker_buy_base": 136683.3, "taker_buy_quote": 55377.40375 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.4038, "high": 0.4076, "low": 0.4017, "close": 0.4054, "volume": 133991.8, "close_time": 1763420399999, "quote_volume": 54373.02005, "trades": 242, "taker_buy_base": 76983.0, "taker_buy_quote": 31243.69453 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.4057, "high": 0.407, "low": 0.4024, "close": 0.4069, "volume": 76405.0, "close_time": 1763423999999, "quote_volume": 30932.76791, "trades": 223, "taker_buy_base": 41297.5, "taker_buy_quote": 16721.02907 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.4066, "high": 0.4126, "low": 0.4009, "close": 0.4115, "volume": 387305.2, "close_time": 1763427599999, "quote_volume": 158001.90041, "trades": 1043, "taker_buy_base": 232012.2, "taker_buy_quote": 94709.7932 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.4115, "high": 0.414, "low": 0.409, "close": 0.4115, "volume": 174329.8, "close_time": 1763431199999, "quote_volume": 71797.15763, "trades": 580, "taker_buy_base": 72835.8, "taker_buy_quote": 30008.03336 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.4117, "high": 0.4175, "low": 0.4053, "close": 0.4067, "volume": 480827.4, "close_time": 1763434799999, "quote_volume": 197645.7595, "trades": 979, "taker_buy_base": 140323.7, "taker_buy_quote": 57622.10482 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.4068, "high": 0.4181, "low": 0.4012, "close": 0.4158, "volume": 437410.0, "close_time": 1763438399999, "quote_volume": 179215.18864, "trades": 1064, "taker_buy_base": 263080.9, "taker_buy_quote": 107713.23526 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.4159, "high": 0.4193, "low": 0.4097, "close": 0.419, "volume": 400549.4, "close_time": 1763441999999, "quote_volume": 165760.50078, "trades": 1018, "taker_buy_base": 239175.1, "taker_buy_quote": 98982.27838 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.4176, "high": 0.4248, "low": 0.4147, "close": 0.4221, "volume": 222069.8, "close_time": 1763445599999, "quote_volume": 93515.52474, "trades": 786, "taker_buy_base": 106904.7, "taker_buy_quote": 45029.57633 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.4221, "high": 0.4262, "low": 0.4189, "close": 0.4206, "volume": 282914.0, "close_time": 1763449199999, "quote_volume": 119863.41507, "trades": 723, "taker_buy_base": 149255.1, "taker_buy_quote": 63297.13834 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.4205, "high": 0.4292, "low": 0.4185, "close": 0.4286, "volume": 566164.8, "close_time": 1763452799999, "quote_volume": 240687.47783, "trades": 1290, "taker_buy_base": 230948.6, "taker_buy_quote": 98254.13028 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.4288, "high": 0.4403, "low": 0.4279, "close": 0.4314, "volume": 701105.2, "close_time": 1763456399999, "quote_volume": 303719.43, "trades": 2019, "taker_buy_base": 375325.1, "taker_buy_quote": 162577.73061 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.4323, "high": 0.4343, "low": 0.425, "close": 0.4326, "volume": 520139.9, "close_time": 1763459999999, "quote_volume": 224059.74194, "trades": 1248, "taker_buy_base": 213413.0, "taker_buy_quote": 91898.48886 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.4326, "high": 0.433, "low": 0.428, "close": 0.4317, "volume": 303833.6, "close_time": 1763463599999, "quote_volume": 131109.0323, "trades": 560, "taker_buy_base": 104237.2, "taker_buy_quote": 44917.65212 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.431, "high": 0.4321, "low": 0.4284, "close": 0.4289, "volume": 93852.7, "close_time": 1763467199999, "quote_volume": 40380.91174, "trades": 324, "taker_buy_base": 41632.7, "taker_buy_quote": 17911.43991 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.4293, "high": 0.4298, "low": 0.4252, "close": 0.4276, "volume": 136927.8, "close_time": 1763470799999, "quote_volume": 58568.90064, "trades": 476, "taker_buy_base": 48719.9, "taker_buy_quote": 20841.43131 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.4277, "high": 0.4305, "low": 0.4239, "close": 0.429, "volume": 224150.9, "close_time": 1763474399999, "quote_volume": 95700.30213, "trades": 583, "taker_buy_base": 70310.5, "taker_buy_quote": 30035.23527 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.4288, "high": 0.4394, "low": 0.4279, "close": 0.4341, "volume": 479741.0, "close_time": 1763477999999, "quote_volume": 207891.26728, "trades": 1148, "taker_buy_base": 284280.2, "taker_buy_quote": 123391.53767 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.4329, "high": 0.4452, "low": 0.4297, "close": 0.439, "volume": 1017421.9, "close_time": 1763481599999, "quote_volume": 447572.11422, "trades": 1998, "taker_buy_base": 624072.9, "taker_buy_quote": 274982.17653 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.4391, "high": 0.453, "low": 0.4371, "close": 0.4453, "volume": 848827.0, "close_time": 1763485199999, "quote_volume": 380242.30565, "trades": 2102, "taker_buy_base": 505874.7, "taker_buy_quote": 226701.24537 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.4454, "high": 0.4467, "low": 0.4401, "close": 0.4446, "volume": 302178.5, "close_time": 1763488799999, "quote_volume": 133865.14646, "trades": 514, "taker_buy_base": 82308.8, "taker_buy_quote": 36517.84165 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.4448, "high": 0.4471, "low": 0.4432, "close": 0.4436, "volume": 141555.2, "close_time": 1763492399999, "quote_volume": 62985.63039, "trades": 370, "taker_buy_base": 65590.9, "taker_buy_quote": 29186.35075 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.4437, "high": 0.4467, "low": 0.4409, "close": 0.4439, "volume": 273713.4, "close_time": 1763495999999, "quote_volume": 121344.00623, "trades": 474, "taker_buy_base": 67428.9, "taker_buy_quote": 29934.79797 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.444, "high": 0.4452, "low": 0.439, "close": 0.4394, "volume": 310899.2, "close_time": 1763499599999, "quote_volume": 137601.7289, "trades": 604, "taker_buy_base": 170884.8, "taker_buy_quote": 75730.44821 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.4393, "high": 0.4424, "low": 0.4333, "close": 0.4336, "volume": 259785.8, "close_time": 1763503199999, "quote_volume": 113562.9773, "trades": 691, "taker_buy_base": 98358.5, "taker_buy_quote": 43070.22173 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.4335, "high": 0.4424, "low": 0.4334, "close": 0.4375, "volume": 181285.7, "close_time": 1763506799999, "quote_volume": 79498.28446, "trades": 478, "taker_buy_base": 95027.5, "taker_buy_quote": 41642.79978 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.4378, "high": 0.4378, "low": 0.4348, "close": 0.436, "volume": 166324.2, "close_time": 1763510399999, "quote_volume": 72559.98122, "trades": 217, "taker_buy_base": 140196.9, "taker_buy_quote": 61174.59597 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.4359, "high": 0.4373, "low": 0.4302, "close": 0.4353, "volume": 200615.4, "close_time": 1763513999999, "quote_volume": 86992.20825, "trades": 631, "taker_buy_base": 95891.0, "taker_buy_quote": 41582.96826 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.4348, "high": 0.4367, "low": 0.4322, "close": 0.4349, "volume": 243785.8, "close_time": 1763517599999, "quote_volume": 105659.06995, "trades": 410, "taker_buy_base": 68700.9, "taker_buy_quote": 29797.91947 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.4352, "high": 0.4382, "low": 0.4336, "close": 0.4352, "volume": 84156.0, "close_time": 1763521199999, "quote_volume": 36676.18694, "trades": 277, "taker_buy_base": 48702.6, "taker_buy_quote": 21224.7093 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.4349, "high": 0.4366, "low": 0.4281, "close": 0.4304, "volume": 185393.7, "close_time": 1763524799999, "quote_volume": 79882.24486, "trades": 607, "taker_buy_base": 92518.3, "taker_buy_quote": 39888.19263 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.4305, "high": 0.4317, "low": 0.4278, "close": 0.4284, "volume": 337516.7, "close_time": 1763528399999, "quote_volume": 145201.80599, "trades": 666, "taker_buy_base": 229317.5, "taker_buy_quote": 98718.12745 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.4279, "high": 0.4288, "low": 0.4201, "close": 0.4232, "volume": 260171.6, "close_time": 1763531999999, "quote_volume": 110488.92966, "trades": 839, "taker_buy_base": 129351.5, "taker_buy_quote": 54943.59963 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.4233, "high": 0.4287, "low": 0.4222, "close": 0.4284, "volume": 137733.5, "close_time": 1763535599999, "quote_volume": 58687.16582, "trades": 280, "taker_buy_base": 42172.8, "taker_buy_quote": 17952.19651 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.428, "high": 0.4334, "low": 0.428, "close": 0.4322, "volume": 223078.1, "close_time": 1763539199999, "quote_volume": 96258.12905, "trades": 508, "taker_buy_base": 153169.2, "taker_buy_quote": 66108.55265 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.4324, "high": 0.4342, "low": 0.4299, "close": 0.432, "volume": 99075.7, "close_time": 1763542799999, "quote_volume": 42802.597, "trades": 278, "taker_buy_base": 49391.2, "taker_buy_quote": 21349.83298 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.4318, "high": 0.4318, "low": 0.4278, "close": 0.4307, "volume": 128593.5, "close_time": 1763546399999, "quote_volume": 55245.75056, "trades": 231, "taker_buy_base": 29780.4, "taker_buy_quote": 12780.23721 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.43, "high": 0.4328, "low": 0.4259, "close": 0.4268, "volume": 188793.3, "close_time": 1763549999999, "quote_volume": 80788.00075, "trades": 221, "taker_buy_base": 33011.1, "taker_buy_quote": 14189.63721 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.4263, "high": 0.4284, "low": 0.4254, "close": 0.4269, "volume": 47241.2, "close_time": 1763553599999, "quote_volume": 20155.36462, "trades": 150, "taker_buy_base": 29450.1, "taker_buy_quote": 12562.70132 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.4265, "high": 0.4302, "low": 0.4265, "close": 0.4298, "volume": 80847.3, "close_time": 1763557199999, "quote_volume": 34639.30967, "trades": 160, "taker_buy_base": 18556.7, "taker_buy_quote": 7948.24278 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.4297, "high": 0.4297, "low": 0.4258, "close": 0.4268, "volume": 149439.8, "close_time": 1763560799999, "quote_volume": 63839.83484, "trades": 338, "taker_buy_base": 72959.6, "taker_buy_quote": 31186.18424 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.4271, "high": 0.434, "low": 0.4239, "close": 0.4322, "volume": 580997.3, "close_time": 1763564399999, "quote_volume": 248919.04806, "trades": 1404, "taker_buy_base": 422384.5, "taker_buy_quote": 180897.97898 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.4322, "high": 0.4409, "low": 0.4227, "close": 0.4237, "volume": 512071.8, "close_time": 1763567999999, "quote_volume": 220332.59453, "trades": 1339, "taker_buy_base": 254102.0, "taker_buy_quote": 109584.62501 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.4237, "high": 0.428, "low": 0.4191, "close": 0.4224, "volume": 508910.8, "close_time": 1763571599999, "quote_volume": 215232.36564, "trades": 1182, "taker_buy_base": 274105.4, "taker_buy_quote": 115890.65597 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.4231, "high": 0.424, "low": 0.4093, "close": 0.4181, "volume": 823380.8, "close_time": 1763575199999, "quote_volume": 344445.14867, "trades": 1556, "taker_buy_base": 251805.9, "taker_buy_quote": 105315.33517 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.418, "high": 0.4214, "low": 0.4103, "close": 0.4144, "volume": 454273.1, "close_time": 1763578799999, "quote_volume": 188529.50896, "trades": 1165, "taker_buy_base": 205597.7, "taker_buy_quote": 85458.61896 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.4142, "high": 0.4145, "low": 0.4078, "close": 0.4109, "volume": 385318.1, "close_time": 1763582399999, "quote_volume": 158291.90734, "trades": 771, "taker_buy_base": 181261.9, "taker_buy_quote": 74475.4945 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.4111, "high": 0.4232, "low": 0.4104, "close": 0.4208, "volume": 434624.2, "close_time": 1763585999999, "quote_volume": 181577.31865, "trades": 882, "taker_buy_base": 207179.5, "taker_buy_quote": 86408.74805 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.4212, "high": 0.4299, "low": 0.4196, "close": 0.4271, "volume": 459222.5, "close_time": 1763589599999, "quote_volume": 195136.56674, "trades": 1012, "taker_buy_base": 288710.9, "taker_buy_quote": 122665.34725 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.4264, "high": 0.4264, "low": 0.4224, "close": 0.4256, "volume": 96316.9, "close_time": 1763593199999, "quote_volume": 40898.15369, "trades": 203, "taker_buy_base": 52548.9, "taker_buy_quote": 22313.21665 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.4261, "high": 0.4323, "low": 0.4261, "close": 0.4301, "volume": 344211.9, "close_time": 1763596799999, "quote_volume": 148046.60167, "trades": 714, "taker_buy_base": 100709.9, "taker_buy_quote": 43260.54582 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.4301, "high": 0.4322, "low": 0.4276, "close": 0.4308, "volume": 204757.3, "close_time": 1763600399999, "quote_volume": 88134.28535, "trades": 439, "taker_buy_base": 86060.9, "taker_buy_quote": 37031.99389 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.4305, "high": 0.4343, "low": 0.4305, "close": 0.4311, "volume": 217000.6, "close_time": 1763603999999, "quote_volume": 93865.22011, "trades": 518, "taker_buy_base": 110552.0, "taker_buy_quote": 47819.54431 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.4311, "high": 0.4344, "low": 0.4305, "close": 0.4314, "volume": 164055.2, "close_time": 1763607599999, "quote_volume": 70871.52026, "trades": 269, "taker_buy_base": 82760.0, "taker_buy_quote": 35736.62283 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.4317, "high": 0.4322, "low": 0.43, "close": 0.4317, "volume": 174825.1, "close_time": 1763611199999, "quote_volume": 75410.54478, "trades": 311, "taker_buy_base": 87323.1, "taker_buy_quote": 37670.80603 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.4315, "high": 0.4368, "low": 0.4303, "close": 0.4366, "volume": 129855.0, "close_time": 1763614799999, "quote_volume": 56249.36736, "trades": 326, "taker_buy_base": 83331.0, "taker_buy_quote": 36139.55046 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.4369, "high": 0.4379, "low": 0.4347, "close": 0.4348, "volume": 110051.2, "close_time": 1763618399999, "quote_volume": 47989.08487, "trades": 290, "taker_buy_base": 43700.2, "taker_buy_quote": 19067.29806 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.435, "high": 0.436, "low": 0.4328, "close": 0.4355, "volume": 137491.4, "close_time": 1763621999999, "quote_volume": 59695.41945, "trades": 361, "taker_buy_base": 54699.8, "taker_buy_quote": 23743.17931 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.436, "high": 0.4446, "low": 0.4352, "close": 0.4418, "volume": 485494.9, "close_time": 1763625599999, "quote_volume": 213269.80096, "trades": 1098, "taker_buy_base": 255355.6, "taker_buy_quote": 112078.85868 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.4418, "high": 0.4479, "low": 0.4415, "close": 0.4458, "volume": 583537.1, "close_time": 1763629199999, "quote_volume": 259704.05337, "trades": 1273, "taker_buy_base": 255905.1, "taker_buy_quote": 113862.70386 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.4462, "high": 0.4474, "low": 0.4419, "close": 0.4434, "volume": 264942.5, "close_time": 1763632799999, "quote_volume": 118025.20368, "trades": 493, "taker_buy_base": 128074.4, "taker_buy_quote": 57031.3787 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.4439, "high": 0.4439, "low": 0.4391, "close": 0.4402, "volume": 172766.1, "close_time": 1763636399999, "quote_volume": 76123.74162, "trades": 397, "taker_buy_base": 66953.2, "taker_buy_quote": 29495.7253 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.4401, "high": 0.4447, "low": 0.4392, "close": 0.4424, "volume": 133161.3, "close_time": 1763639999999, "quote_volume": 58827.87845, "trades": 308, "taker_buy_base": 56145.9, "taker_buy_quote": 24795.97032 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.4423, "high": 0.4469, "low": 0.4402, "close": 0.4467, "volume": 224060.8, "close_time": 1763643599999, "quote_volume": 99278.92003, "trades": 483, "taker_buy_base": 126704.6, "taker_buy_quote": 56126.87581 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.4469, "high": 0.4517, "low": 0.4414, "close": 0.4436, "volume": 703827.3, "close_time": 1763647199999, "quote_volume": 314027.69961, "trades": 1106, "taker_buy_base": 472102.9, "taker_buy_quote": 210734.87067 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.4436, "high": 0.4506, "low": 0.4388, "close": 0.4499, "volume": 411110.6, "close_time": 1763650799999, "quote_volume": 183451.64853, "trades": 920, "taker_buy_base": 159936.6, "taker_buy_quote": 71413.90501 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.4494, "high": 0.4495, "low": 0.4396, "close": 0.4396, "volume": 561026.9, "close_time": 1763654399999, "quote_volume": 249888.9772, "trades": 867, "taker_buy_base": 290111.1, "taker_buy_quote": 129313.7206 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.4402, "high": 0.4408, "low": 0.4161, "close": 0.4188, "volume": 1085319.1, "close_time": 1763657999999, "quote_volume": 462625.71679, "trades": 2746, "taker_buy_base": 416906.5, "taker_buy_quote": 178125.23308 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.4183, "high": 0.421, "low": 0.4107, "close": 0.4132, "volume": 466431.8, "close_time": 1763661599999, "quote_volume": 193053.66019, "trades": 1457, "taker_buy_base": 256280.5, "taker_buy_quote": 106036.57224 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.4119, "high": 0.4155, "low": 0.402, "close": 0.405, "volume": 608890.1, "close_time": 1763665199999, "quote_volume": 248277.9847, "trades": 1387, "taker_buy_base": 291976.6, "taker_buy_quote": 119035.68953 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.4042, "high": 0.4142, "low": 0.4019, "close": 0.4134, "volume": 751459.8, "close_time": 1763668799999, "quote_volume": 308094.30589, "trades": 988, "taker_buy_base": 408614.3, "taker_buy_quote": 167797.86462 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.4132, "high": 0.4164, "low": 0.4088, "close": 0.4096, "volume": 485024.9, "close_time": 1763672399999, "quote_volume": 199930.17451, "trades": 897, "taker_buy_base": 200611.6, "taker_buy_quote": 82677.85662 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.4101, "high": 0.4236, "low": 0.4098, "close": 0.4199, "volume": 397050.6, "close_time": 1763675999999, "quote_volume": 166358.5813, "trades": 797, "taker_buy_base": 245298.8, "taker_buy_quote": 102794.81067 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.4199, "high": 0.4254, "low": 0.4192, "close": 0.4192, "volume": 252815.3, "close_time": 1763679599999, "quote_volume": 106782.59607, "trades": 575, "taker_buy_base": 142790.5, "taker_buy_quote": 60361.90432 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.4199, "high": 0.4199, "low": 0.4094, "close": 0.4099, "volume": 286056.0, "close_time": 1763683199999, "quote_volume": 117989.29229, "trades": 711, "taker_buy_base": 99778.2, "taker_buy_quote": 41116.78947 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.4099, "high": 0.4166, "low": 0.4095, "close": 0.4153, "volume": 295465.2, "close_time": 1763686799999, "quote_volume": 122380.98424, "trades": 644, "taker_buy_base": 112804.0, "taker_buy_quote": 46712.8299 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.4161, "high": 0.4188, "low": 0.4137, "close": 0.4169, "volume": 177461.6, "close_time": 1763690399999, "quote_volume": 73907.04367, "trades": 468, "taker_buy_base": 89696.5, "taker_buy_quote": 37327.24681 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.417, "high": 0.4181, "low": 0.4069, "close": 0.407, "volume": 252992.5, "close_time": 1763693999999, "quote_volume": 104573.68129, "trades": 748, "taker_buy_base": 101043.2, "taker_buy_quote": 41798.81643 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.4071, "high": 0.4154, "low": 0.4071, "close": 0.4101, "volume": 274838.0, "close_time": 1763697599999, "quote_volume": 113100.39532, "trades": 798, "taker_buy_base": 136947.2, "taker_buy_quote": 56310.32649 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.41, "high": 0.4103, "low": 0.4006, "close": 0.4077, "volume": 221653.1, "close_time": 1763701199999, "quote_volume": 89819.69955, "trades": 598, "taker_buy_base": 108419.1, "taker_buy_quote": 43943.82905 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.408, "high": 0.4089, "low": 0.4009, "close": 0.4038, "volume": 399317.5, "close_time": 1763704799999, "quote_volume": 161113.19396, "trades": 566, "taker_buy_base": 79805.6, "taker_buy_quote": 32334.21257 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.4036, "high": 0.407, "low": 0.4013, "close": 0.4045, "volume": 345824.5, "close_time": 1763708399999, "quote_volume": 139919.83338, "trades": 960, "taker_buy_base": 225751.4, "taker_buy_quote": 91365.86638 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.4043, "high": 0.4354, "low": 0.3639, "close": 0.3894, "volume": 2536712.3, "close_time": 1763711999999, "quote_volume": 980909.13585, "trades": 4228, "taker_buy_base": 1346180.1, "taker_buy_quote": 519091.36653 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.3891, "high": 0.3962, "low": 0.3866, "close": 0.3873, "volume": 555978.6, "close_time": 1763715599999, "quote_volume": 217846.38543, "trades": 977, "taker_buy_base": 274874.6, "taker_buy_quote": 107922.67796 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.3874, "high": 0.3897, "low": 0.378, "close": 0.3781, "volume": 351423.0, "close_time": 1763719199999, "quote_volume": 134722.30568, "trades": 971, "taker_buy_base": 150010.6, "taker_buy_quote": 57436.88322 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.3781, "high": 0.384, "low": 0.3728, "close": 0.3808, "volume": 799160.9, "close_time": 1763722799999, "quote_volume": 302742.29849, "trades": 1579, "taker_buy_base": 267177.9, "taker_buy_quote": 101687.00726 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.3802, "high": 0.3838, "low": 0.3747, "close": 0.379, "volume": 423237.8, "close_time": 1763726399999, "quote_volume": 160104.47201, "trades": 1154, "taker_buy_base": 196523.0, "taker_buy_quote": 74532.37338 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.3796, "high": 0.3843, "low": 0.3678, "close": 0.3806, "volume": 707221.6, "close_time": 1763729999999, "quote_volume": 267568.30723, "trades": 1701, "taker_buy_base": 396198.4, "taker_buy_quote": 150187.93815 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.3807, "high": 0.3833, "low": 0.3772, "close": 0.3781, "volume": 244084.7, "close_time": 1763733599999, "quote_volume": 92709.09119, "trades": 739, "taker_buy_base": 134014.1, "taker_buy_quote": 50908.38857 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.3778, "high": 0.3838, "low": 0.3737, "close": 0.3812, "volume": 574807.1, "close_time": 1763737199999, "quote_volume": 218095.04291, "trades": 978, "taker_buy_base": 340783.2, "taker_buy_quote": 129531.41974 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.3821, "high": 0.3822, "low": 0.369, "close": 0.3709, "volume": 465274.5, "close_time": 1763740799999, "quote_volume": 174056.54828, "trades": 965, "taker_buy_base": 174964.2, "taker_buy_quote": 65369.07738 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.3713, "high": 0.3811, "low": 0.3651, "close": 0.381, "volume": 552052.8, "close_time": 1763744399999, "quote_volume": 205464.5966, "trades": 1183, "taker_buy_base": 305572.0, "taker_buy_quote": 113706.71853 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.381, "high": 0.3914, "low": 0.3789, "close": 0.3854, "volume": 756713.2, "close_time": 1763747999999, "quote_volume": 291899.24233, "trades": 1683, "taker_buy_base": 372393.6, "taker_buy_quote": 144114.51503 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.3857, "high": 0.3925, "low": 0.3781, "close": 0.3884, "volume": 329877.4, "close_time": 1763751599999, "quote_volume": 127145.35324, "trades": 1084, "taker_buy_base": 142427.5, "taker_buy_quote": 54958.67207 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.3886, "high": 0.3906, "low": 0.381, "close": 0.382, "volume": 193938.4, "close_time": 1763755199999, "quote_volume": 74939.74121, "trades": 588, "taker_buy_base": 64130.6, "taker_buy_quote": 24770.03658 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.3819, "high": 0.3853, "low": 0.3762, "close": 0.3798, "volume": 464447.9, "close_time": 1763758799999, "quote_volume": 176909.22538, "trades": 1073, "taker_buy_base": 272625.0, "taker_buy_quote": 103829.31678 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.3793, "high": 0.3858, "low": 0.3773, "close": 0.3834, "volume": 111046.0, "close_time": 1763762399999, "quote_volume": 42425.03737, "trades": 324, "taker_buy_base": 55873.8, "taker_buy_quote": 21346.36532 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.384, "high": 0.3859, "low": 0.3701, "close": 0.3703, "volume": 475305.4, "close_time": 1763765999999, "quote_volume": 178675.69867, "trades": 818, "taker_buy_base": 171085.7, "taker_buy_quote": 64445.64582 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.3704, "high": 0.3813, "low": 0.3688, "close": 0.3795, "volume": 358613.6, "close_time": 1763769599999, "quote_volume": 135243.87982, "trades": 558, "taker_buy_base": 220513.2, "taker_buy_quote": 83380.34314 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.3798, "high": 0.3823, "low": 0.3772, "close": 0.3784, "volume": 151462.6, "close_time": 1763773199999, "quote_volume": 57459.12137, "trades": 457, "taker_buy_base": 52366.4, "taker_buy_quote": 19904.12785 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.3795, "high": 0.3836, "low": 0.3787, "close": 0.3819, "volume": 197162.2, "close_time": 1763776799999, "quote_volume": 75119.08798, "trades": 444, "taker_buy_base": 107292.3, "taker_buy_quote": 40871.46976 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.3822, "high": 0.384, "low": 0.3772, "close": 0.3796, "volume": 106495.9, "close_time": 1763780399999, "quote_volume": 40544.68871, "trades": 295, "taker_buy_base": 40653.1, "taker_buy_quote": 15475.08945 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.3797, "high": 0.3811, "low": 0.3762, "close": 0.3774, "volume": 90911.7, "close_time": 1763783999999, "quote_volume": 34388.54169, "trades": 269, "taker_buy_base": 58598.9, "taker_buy_quote": 22149.99391 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.3775, "high": 0.3777, "low": 0.3687, "close": 0.3732, "volume": 258257.7, "close_time": 1763787599999, "quote_volume": 96150.44285, "trades": 580, "taker_buy_base": 96788.1, "taker_buy_quote": 36009.49641 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.3735, "high": 0.3745, "low": 0.3671, "close": 0.3704, "volume": 123764.2, "close_time": 1763791199999, "quote_volume": 45701.92461, "trades": 435, "taker_buy_base": 66478.8, "taker_buy_quote": 24544.42841 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.3701, "high": 0.3767, "low": 0.3671, "close": 0.3756, "volume": 103790.4, "close_time": 1763794799999, "quote_volume": 38748.01509, "trades": 347, "taker_buy_base": 49481.7, "taker_buy_quote": 18483.28153 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.3758, "high": 0.3771, "low": 0.3743, "close": 0.3747, "volume": 196995.0, "close_time": 1763798399999, "quote_volume": 73940.2946, "trades": 320, "taker_buy_base": 58606.5, "taker_buy_quote": 21993.36362 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.3744, "high": 0.3747, "low": 0.3658, "close": 0.368, "volume": 358822.1, "close_time": 1763801999999, "quote_volume": 132485.87371, "trades": 749, "taker_buy_base": 140003.7, "taker_buy_quote": 51656.06859 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.3683, "high": 0.3709, "low": 0.364, "close": 0.3693, "volume": 363679.8, "close_time": 1763805599999, "quote_volume": 133771.51383, "trades": 725, "taker_buy_base": 128256.7, "taker_buy_quote": 47180.30253 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.3694, "high": 0.3717, "low": 0.3658, "close": 0.3675, "volume": 91615.0, "close_time": 1763809199999, "quote_volume": 33758.02983, "trades": 258, "taker_buy_base": 55944.7, "taker_buy_quote": 20605.19681 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.3677, "high": 0.374, "low": 0.3662, "close": 0.3718, "volume": 94541.2, "close_time": 1763812799999, "quote_volume": 35038.60623, "trades": 273, "taker_buy_base": 45877.1, "taker_buy_quote": 16986.22438 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.3714, "high": 0.3715, "low": 0.365, "close": 0.3674, "volume": 92576.4, "close_time": 1763816399999, "quote_volume": 34048.28637, "trades": 272, "taker_buy_base": 35983.4, "taker_buy_quote": 13233.94598 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.3671, "high": 0.3694, "low": 0.364, "close": 0.3654, "volume": 152928.2, "close_time": 1763819999999, "quote_volume": 56020.89579, "trades": 348, "taker_buy_base": 37837.0, "taker_buy_quote": 13853.63896 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.366, "high": 0.3735, "low": 0.3659, "close": 0.3725, "volume": 198604.1, "close_time": 1763823599999, "quote_volume": 73613.81213, "trades": 444, "taker_buy_base": 107927.6, "taker_buy_quote": 40053.39091 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.3728, "high": 0.3733, "low": 0.3663, "close": 0.369, "volume": 158613.5, "close_time": 1763827199999, "quote_volume": 58531.4787, "trades": 343, "taker_buy_base": 53211.9, "taker_buy_quote": 19640.38091 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.3688, "high": 0.3754, "low": 0.3686, "close": 0.3743, "volume": 145197.0, "close_time": 1763830799999, "quote_volume": 54115.37184, "trades": 463, "taker_buy_base": 62639.3, "taker_buy_quote": 23326.57532 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.3743, "high": 0.3743, "low": 0.3698, "close": 0.3711, "volume": 205393.7, "close_time": 1763834399999, "quote_volume": 76387.86486, "trades": 330, "taker_buy_base": 40157.9, "taker_buy_quote": 14947.06233 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.3698, "high": 0.3715, "low": 0.3683, "close": 0.3703, "volume": 50468.7, "close_time": 1763837999999, "quote_volume": 18665.20481, "trades": 168, "taker_buy_base": 20225.0, "taker_buy_quote": 7477.7935 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.3704, "high": 0.3727, "low": 0.3681, "close": 0.3696, "volume": 185971.1, "close_time": 1763841599999, "quote_volume": 68849.42581, "trades": 381, "taker_buy_base": 98158.0, "taker_buy_quote": 36449.19034 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.3693, "high": 0.3719, "low": 0.3656, "close": 0.3676, "volume": 221544.2, "close_time": 1763845199999, "quote_volume": 81699.48636, "trades": 325, "taker_buy_base": 65421.3, "taker_buy_quote": 24180.99166 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.3674, "high": 0.3692, "low": 0.3665, "close": 0.368, "volume": 177785.7, "close_time": 1763848799999, "quote_volume": 65417.9787, "trades": 331, "taker_buy_base": 79561.6, "taker_buy_quote": 29303.79745 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.3686, "high": 0.378, "low": 0.3671, "close": 0.3748, "volume": 275607.4, "close_time": 1763852399999, "quote_volume": 103040.05452, "trades": 518, "taker_buy_base": 126434.3, "taker_buy_quote": 47141.34254 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.3749, "high": 0.3752, "low": 0.3688, "close": 0.3709, "volume": 86047.9, "close_time": 1763855999999, "quote_volume": 31911.9328, "trades": 248, "taker_buy_base": 46221.5, "taker_buy_quote": 17116.45631 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.3708, "high": 0.3755, "low": 0.3704, "close": 0.3735, "volume": 230973.9, "close_time": 1763859599999, "quote_volume": 86365.06965, "trades": 665, "taker_buy_base": 128078.6, "taker_buy_quote": 47873.1357 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.3735, "high": 0.3792, "low": 0.373, "close": 0.377, "volume": 200223.0, "close_time": 1763863199999, "quote_volume": 75499.35339, "trades": 608, "taker_buy_base": 143910.6, "taker_buy_quote": 54266.46383 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.377, "high": 0.3794, "low": 0.3756, "close": 0.378, "volume": 92556.2, "close_time": 1763866799999, "quote_volume": 34993.66894, "trades": 274, "taker_buy_base": 52716.5, "taker_buy_quote": 19928.53378 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.3779, "high": 0.3787, "low": 0.3747, "close": 0.3786, "volume": 35853.1, "close_time": 1763870399999, "quote_volume": 13507.53225, "trades": 160, "taker_buy_base": 17290.0, "taker_buy_quote": 6512.12119 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.3787, "high": 0.3849, "low": 0.3787, "close": 0.3809, "volume": 254396.2, "close_time": 1763873999999, "quote_volume": 96923.2716, "trades": 479, "taker_buy_base": 181525.9, "taker_buy_quote": 69125.5447 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.3822, "high": 0.3828, "low": 0.3803, "close": 0.3825, "volume": 166080.8, "close_time": 1763877599999, "quote_volume": 63276.15192, "trades": 171, "taker_buy_base": 20286.2, "taker_buy_quote": 7741.52491 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.3826, "high": 0.3838, "low": 0.3775, "close": 0.3775, "volume": 83824.3, "close_time": 1763881199999, "quote_volume": 31978.64718, "trades": 170, "taker_buy_base": 40806.8, "taker_buy_quote": 15581.23414 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.3785, "high": 0.379, "low": 0.3757, "close": 0.3788, "volume": 77704.0, "close_time": 1763884799999, "quote_volume": 29369.83026, "trades": 208, "taker_buy_base": 30714.4, "taker_buy_quote": 11609.11986 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.3787, "high": 0.381, "low": 0.3786, "close": 0.3804, "volume": 49553.1, "close_time": 1763888399999, "quote_volume": 18813.50443, "trades": 144, "taker_buy_base": 17496.3, "taker_buy_quote": 6640.08487 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.38, "high": 0.3822, "low": 0.38, "close": 0.3802, "volume": 46810.8, "close_time": 1763891999999, "quote_volume": 17816.33313, "trades": 125, "taker_buy_base": 27565.1, "taker_buy_quote": 10492.5148 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.3801, "high": 0.3813, "low": 0.3775, "close": 0.3802, "volume": 168385.5, "close_time": 1763895599999, "quote_volume": 63877.08968, "trades": 320, "taker_buy_base": 57656.6, "taker_buy_quote": 21853.38927 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.38, "high": 0.3811, "low": 0.3767, "close": 0.3807, "volume": 75312.2, "close_time": 1763899199999, "quote_volume": 28541.13898, "trades": 307, "taker_buy_base": 24488.5, "taker_buy_quote": 9272.15828 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.3805, "high": 0.3849, "low": 0.3802, "close": 0.3823, "volume": 159802.4, "close_time": 1763902799999, "quote_volume": 61186.4506, "trades": 290, "taker_buy_base": 112308.5, "taker_buy_quote": 42988.65063 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.3822, "high": 0.3837, "low": 0.3806, "close": 0.3833, "volume": 167440.6, "close_time": 1763906399999, "quote_volume": 64020.31678, "trades": 351, "taker_buy_base": 54352.9, "taker_buy_quote": 20784.76678 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.3836, "high": 0.386, "low": 0.3793, "close": 0.38, "volume": 168594.7, "close_time": 1763909999999, "quote_volume": 64306.74707, "trades": 485, "taker_buy_base": 59246.0, "taker_buy_quote": 22619.27249 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.3801, "high": 0.3875, "low": 0.3796, "close": 0.3863, "volume": 262764.0, "close_time": 1763913599999, "quote_volume": 101016.06867, "trades": 438, "taker_buy_base": 132720.0, "taker_buy_quote": 51009.94434 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.3863, "high": 0.3909, "low": 0.3847, "close": 0.3867, "volume": 186664.0, "close_time": 1763917199999, "quote_volume": 72422.77952, "trades": 673, "taker_buy_base": 111553.6, "taker_buy_quote": 43230.95002 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.3867, "high": 0.3922, "low": 0.3858, "close": 0.3886, "volume": 303425.5, "close_time": 1763920799999, "quote_volume": 118195.46805, "trades": 643, "taker_buy_base": 157466.6, "taker_buy_quote": 61321.31029 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.3887, "high": 0.3955, "low": 0.3884, "close": 0.393, "volume": 265427.5, "close_time": 1763924399999, "quote_volume": 104082.81557, "trades": 543, "taker_buy_base": 144393.8, "taker_buy_quote": 56596.11378 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.3931, "high": 0.3966, "low": 0.3926, "close": 0.3941, "volume": 186814.6, "close_time": 1763927999999, "quote_volume": 73768.57377, "trades": 478, "taker_buy_base": 100937.4, "taker_buy_quote": 39861.54872 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.3936, "high": 0.3972, "low": 0.3933, "close": 0.3968, "volume": 68398.3, "close_time": 1763931599999, "quote_volume": 27043.74026, "trades": 217, "taker_buy_base": 33012.4, "taker_buy_quote": 13057.66414 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.3967, "high": 0.3974, "low": 0.3934, "close": 0.3947, "volume": 132455.2, "close_time": 1763935199999, "quote_volume": 52356.93152, "trades": 384, "taker_buy_base": 71249.3, "taker_buy_quote": 28161.26881 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.3947, "high": 0.395, "low": 0.3906, "close": 0.3907, "volume": 183123.4, "close_time": 1763938799999, "quote_volume": 71743.63546, "trades": 220, "taker_buy_base": 115657.4, "taker_buy_quote": 45347.81514 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.3914, "high": 0.3916, "low": 0.3828, "close": 0.3833, "volume": 212829.0, "close_time": 1763942399999, "quote_volume": 82223.5602, "trades": 610, "taker_buy_base": 50455.9, "taker_buy_quote": 19444.06478 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.3827, "high": 0.3844, "low": 0.3789, "close": 0.3819, "volume": 153414.0, "close_time": 1763945999999, "quote_volume": 58518.94892, "trades": 546, "taker_buy_base": 75533.8, "taker_buy_quote": 28834.53709 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.3815, "high": 0.3858, "low": 0.3805, "close": 0.3855, "volume": 64359.4, "close_time": 1763949599999, "quote_volume": 24625.45976, "trades": 196, "taker_buy_base": 34199.1, "taker_buy_quote": 13070.29923 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.3856, "high": 0.3958, "low": 0.3855, "close": 0.3904, "volume": 256545.9, "close_time": 1763953199999, "quote_volume": 100594.46521, "trades": 747, "taker_buy_base": 146374.6, "taker_buy_quote": 57337.69508 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.3905, "high": 0.3938, "low": 0.3882, "close": 0.3918, "volume": 58013.8, "close_time": 1763956799999, "quote_volume": 22682.50614, "trades": 219, "taker_buy_base": 23325.4, "taker_buy_quote": 9111.72523 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.3917, "high": 0.3925, "low": 0.3841, "close": 0.3875, "volume": 101369.0, "close_time": 1763960399999, "quote_volume": 39309.48087, "trades": 402, "taker_buy_base": 51422.5, "taker_buy_quote": 19940.00023 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.387, "high": 0.397, "low": 0.387, "close": 0.3946, "volume": 119656.9, "close_time": 1763963999999, "quote_volume": 47170.04504, "trades": 440, "taker_buy_base": 62897.1, "taker_buy_quote": 24779.11956 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.3945, "high": 0.3945, "low": 0.3888, "close": 0.3914, "volume": 106471.0, "close_time": 1763967599999, "quote_volume": 41591.68531, "trades": 315, "taker_buy_base": 47822.2, "taker_buy_quote": 18672.90855 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.3911, "high": 0.3941, "low": 0.3895, "close": 0.3925, "volume": 103186.3, "close_time": 1763971199999, "quote_volume": 40504.04675, "trades": 212, "taker_buy_base": 51291.1, "taker_buy_quote": 20124.68272 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.3928, "high": 0.3937, "low": 0.3903, "close": 0.3914, "volume": 128608.5, "close_time": 1763974799999, "quote_volume": 50453.40576, "trades": 324, "taker_buy_base": 77827.6, "taker_buy_quote": 30531.29319 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.3913, "high": 0.3913, "low": 0.3826, "close": 0.3855, "volume": 354823.8, "close_time": 1763978399999, "quote_volume": 136698.50303, "trades": 862, "taker_buy_base": 162876.4, "taker_buy_quote": 62803.91463 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.3854, "high": 0.3888, "low": 0.3854, "close": 0.3882, "volume": 75347.2, "close_time": 1763981999999, "quote_volume": 29176.41351, "trades": 184, "taker_buy_base": 33668.0, "taker_buy_quote": 13028.68859 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.3877, "high": 0.3881, "low": 0.3858, "close": 0.3873, "volume": 83257.7, "close_time": 1763985599999, "quote_volume": 32237.60247, "trades": 188, "taker_buy_base": 46599.3, "taker_buy_quote": 18048.43705 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.3871, "high": 0.3872, "low": 0.3836, "close": 0.3846, "volume": 224812.4, "close_time": 1763989199999, "quote_volume": 86649.79278, "trades": 356, "taker_buy_base": 69709.0, "taker_buy_quote": 26873.18374 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.3847, "high": 0.3894, "low": 0.3843, "close": 0.3864, "volume": 98028.5, "close_time": 1763992799999, "quote_volume": 37974.04012, "trades": 235, "taker_buy_base": 55973.3, "taker_buy_quote": 21668.23796 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.3858, "high": 0.3935, "low": 0.3836, "close": 0.3907, "volume": 460756.1, "close_time": 1763996399999, "quote_volume": 179348.24532, "trades": 964, "taker_buy_base": 334506.8, "taker_buy_quote": 130253.69333 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.392, "high": 0.3954, "low": 0.3877, "close": 0.3937, "volume": 325719.2, "close_time": 1763999999999, "quote_volume": 128080.96302, "trades": 603, "taker_buy_base": 129499.4, "taker_buy_quote": 50813.67502 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.3943, "high": 0.3994, "low": 0.3927, "close": 0.3965, "volume": 447200.2, "close_time": 1764003599999, "quote_volume": 177204.00736, "trades": 733, "taker_buy_base": 280378.2, "taker_buy_quote": 111269.6055 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.3967, "high": 0.4082, "low": 0.3962, "close": 0.4079, "volume": 349926.5, "close_time": 1764007199999, "quote_volume": 140862.14434, "trades": 904, "taker_buy_base": 178440.4, "taker_buy_quote": 71756.30256 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.4084, "high": 0.4096, "low": 0.4051, "close": 0.4094, "volume": 645406.6, "close_time": 1764010799999, "quote_volume": 262682.3068, "trades": 1079, "taker_buy_base": 371936.8, "taker_buy_quote": 151257.58017 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.4093, "high": 0.4111, "low": 0.4067, "close": 0.4071, "volume": 332472.1, "close_time": 1764014399999, "quote_volume": 136031.00485, "trades": 621, "taker_buy_base": 103227.0, "taker_buy_quote": 42219.45821 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.4075, "high": 0.4131, "low": 0.4063, "close": 0.4119, "volume": 255544.6, "close_time": 1764017999999, "quote_volume": 104954.80104, "trades": 619, "taker_buy_base": 173538.5, "taker_buy_quote": 71277.12103 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.4117, "high": 0.4149, "low": 0.411, "close": 0.4123, "volume": 124963.1, "close_time": 1764021599999, "quote_volume": 51605.62163, "trades": 346, "taker_buy_base": 59448.1, "taker_buy_quote": 24551.63982 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.4129, "high": 0.4155, "low": 0.4116, "close": 0.4133, "volume": 53817.5, "close_time": 1764025199999, "quote_volume": 22234.99355, "trades": 175, "taker_buy_base": 24914.1, "taker_buy_quote": 10289.18399 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.413, "high": 0.4134, "low": 0.41, "close": 0.4105, "volume": 93284.7, "close_time": 1764028799999, "quote_volume": 38430.78051, "trades": 221, "taker_buy_base": 50312.3, "taker_buy_quote": 20722.48317 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.4107, "high": 0.4113, "low": 0.4058, "close": 0.4076, "volume": 99999.4, "close_time": 1764032399999, "quote_volume": 40882.50957, "trades": 401, "taker_buy_base": 54606.1, "taker_buy_quote": 22328.75672 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.4074, "high": 0.4091, "low": 0.4042, "close": 0.4044, "volume": 107154.3, "close_time": 1764035999999, "quote_volume": 43567.62644, "trades": 209, "taker_buy_base": 24258.1, "taker_buy_quote": 9873.76238 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.4045, "high": 0.4059, "low": 0.4023, "close": 0.4059, "volume": 156709.0, "close_time": 1764039599999, "quote_volume": 63242.67685, "trades": 348, "taker_buy_base": 65257.5, "taker_buy_quote": 26358.67054 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.4056, "high": 0.4067, "low": 0.404, "close": 0.4049, "volume": 44486.5, "close_time": 1764043199999, "quote_volume": 18038.61263, "trades": 141, "taker_buy_base": 23995.5, "taker_buy_quote": 9728.5356 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.405, "high": 0.4076, "low": 0.4013, "close": 0.4065, "volume": 100917.4, "close_time": 1764046799999, "quote_volume": 40861.30698, "trades": 264, "taker_buy_base": 56966.0, "taker_buy_quote": 23077.59977 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.4066, "high": 0.4078, "low": 0.4051, "close": 0.4068, "volume": 40923.1, "close_time": 1764050399999, "quote_volume": 16630.17203, "trades": 143, "taker_buy_base": 15947.0, "taker_buy_quote": 6477.3764 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.4061, "high": 0.4061, "low": 0.4022, "close": 0.4043, "volume": 31416.9, "close_time": 1764053999999, "quote_volume": 12712.18314, "trades": 131, "taker_buy_base": 18562.7, "taker_buy_quote": 7516.66982 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.4039, "high": 0.4059, "low": 0.4025, "close": 0.403, "volume": 106787.6, "close_time": 1764057599999, "quote_volume": 43154.4895, "trades": 291, "taker_buy_base": 42816.9, "taker_buy_quote": 17300.08642 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.4039, "high": 0.4056, "low": 0.401, "close": 0.4018, "volume": 307833.8, "close_time": 1764061199999, "quote_volume": 124069.29558, "trades": 516, "taker_buy_base": 86850.9, "taker_buy_quote": 35096.63801 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.4024, "high": 0.4066, "low": 0.4008, "close": 0.4064, "volume": 161545.9, "close_time": 1764064799999, "quote_volume": 65071.49676, "trades": 346, "taker_buy_base": 106683.0, "taker_buy_quote": 42946.48786 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.4063, "high": 0.4087, "low": 0.4037, "close": 0.4085, "volume": 89065.4, "close_time": 1764068399999, "quote_volume": 36175.96334, "trades": 341, "taker_buy_base": 36730.3, "taker_buy_quote": 14919.85431 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.4083, "high": 0.4116, "low": 0.4067, "close": 0.4094, "volume": 205251.2, "close_time": 1764071999999, "quote_volume": 84013.04802, "trades": 419, "taker_buy_base": 159885.8, "taker_buy_quote": 65436.69856 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.4089, "high": 0.4194, "low": 0.4088, "close": 0.4164, "volume": 391330.2, "close_time": 1764075599999, "quote_volume": 162301.34806, "trades": 1005, "taker_buy_base": 209045.6, "taker_buy_quote": 86803.31435 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.4154, "high": 0.4209, "low": 0.4138, "close": 0.4162, "volume": 437046.8, "close_time": 1764079199999, "quote_volume": 182082.00964, "trades": 616, "taker_buy_base": 226215.9, "taker_buy_quote": 94341.07328 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.4164, "high": 0.4276, "low": 0.4144, "close": 0.4203, "volume": 418607.6, "close_time": 1764082799999, "quote_volume": 175828.04563, "trades": 1247, "taker_buy_base": 200055.3, "taker_buy_quote": 84149.37959 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.4195, "high": 0.4217, "low": 0.4119, "close": 0.418, "volume": 401613.1, "close_time": 1764086399999, "quote_volume": 167407.37858, "trades": 952, "taker_buy_base": 236845.8, "taker_buy_quote": 98933.2888 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.4186, "high": 0.4281, "low": 0.417, "close": 0.4194, "volume": 467377.1, "close_time": 1764089999999, "quote_volume": 197113.02892, "trades": 994, "taker_buy_base": 304161.8, "taker_buy_quote": 128280.93744 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.4198, "high": 0.4236, "low": 0.415, "close": 0.4202, "volume": 484124.1, "close_time": 1764093599999, "quote_volume": 202374.85712, "trades": 856, "taker_buy_base": 162687.3, "taker_buy_quote": 68104.05483 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.4203, "high": 0.4221, "low": 0.4151, "close": 0.4156, "volume": 154570.5, "close_time": 1764097199999, "quote_volume": 64905.04978, "trades": 398, "taker_buy_base": 80770.6, "taker_buy_quote": 33918.45913 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.4163, "high": 0.4163, "low": 0.4077, "close": 0.4142, "volume": 532942.7, "close_time": 1764100799999, "quote_volume": 219373.87532, "trades": 1121, "taker_buy_base": 264986.3, "taker_buy_quote": 109165.52465 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.4142, "high": 0.417, "low": 0.4129, "close": 0.4147, "volume": 151636.4, "close_time": 1764104399999, "quote_volume": 62872.65764, "trades": 430, "taker_buy_base": 88009.0, "taker_buy_quote": 36486.15328 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.4145, "high": 0.4152, "low": 0.4126, "close": 0.4131, "volume": 87089.5, "close_time": 1764107999999, "quote_volume": 36022.51833, "trades": 234, "taker_buy_base": 44960.6, "taker_buy_quote": 18592.76994 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.4128, "high": 0.4192, "low": 0.4082, "close": 0.4183, "volume": 197106.6, "close_time": 1764111599999, "quote_volume": 81607.59553, "trades": 340, "taker_buy_base": 116722.9, "taker_buy_quote": 48325.5216 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.4185, "high": 0.421, "low": 0.4159, "close": 0.4167, "volume": 258523.8, "close_time": 1764115199999, "quote_volume": 108099.3431, "trades": 548, "taker_buy_base": 69741.9, "taker_buy_quote": 29196.04921 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.4165, "high": 0.4181, "low": 0.4154, "close": 0.4161, "volume": 139923.2, "close_time": 1764118799999, "quote_volume": 58321.75011, "trades": 390, "taker_buy_base": 90943.5, "taker_buy_quote": 37912.47111 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.4157, "high": 0.4209, "low": 0.415, "close": 0.4185, "volume": 113130.8, "close_time": 1764122399999, "quote_volume": 47233.14034, "trades": 255, "taker_buy_base": 90161.6, "taker_buy_quote": 37642.65683 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.4188, "high": 0.42, "low": 0.4174, "close": 0.4176, "volume": 99788.0, "close_time": 1764125999999, "quote_volume": 41721.16016, "trades": 164, "taker_buy_base": 23494.7, "taker_buy_quote": 9824.06895 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.4175, "high": 0.4176, "low": 0.4113, "close": 0.4125, "volume": 85067.5, "close_time": 1764129599999, "quote_volume": 35200.58062, "trades": 337, "taker_buy_base": 45890.6, "taker_buy_quote": 19009.2669 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.4128, "high": 0.414, "low": 0.41, "close": 0.4105, "volume": 267847.1, "close_time": 1764133199999, "quote_volume": 110290.21976, "trades": 439, "taker_buy_base": 104545.0, "taker_buy_quote": 43113.12579 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.4103, "high": 0.4141, "low": 0.4095, "close": 0.4134, "volume": 127430.1, "close_time": 1764136799999, "quote_volume": 52470.26991, "trades": 337, "taker_buy_base": 72495.6, "taker_buy_quote": 29820.44391 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.4128, "high": 0.4153, "low": 0.4114, "close": 0.4146, "volume": 84640.1, "close_time": 1764140399999, "quote_volume": 34955.05095, "trades": 242, "taker_buy_base": 41776.3, "taker_buy_quote": 17260.67544 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.4142, "high": 0.416, "low": 0.4132, "close": 0.4155, "volume": 53822.8, "close_time": 1764143999999, "quote_volume": 22308.35527, "trades": 156, "taker_buy_base": 28089.9, "taker_buy_quote": 11635.05445 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.4153, "high": 0.4155, "low": 0.4106, "close": 0.4109, "volume": 58557.6, "close_time": 1764147599999, "quote_volume": 24169.35877, "trades": 313, "taker_buy_base": 39102.8, "taker_buy_quote": 16143.83015 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.4109, "high": 0.4116, "low": 0.406, "close": 0.4065, "volume": 193301.6, "close_time": 1764151199999, "quote_volume": 78863.97171, "trades": 632, "taker_buy_base": 90166.4, "taker_buy_quote": 36784.70977 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.4066, "high": 0.4087, "low": 0.4054, "close": 0.408, "volume": 128870.2, "close_time": 1764154799999, "quote_volume": 52461.3909, "trades": 388, "taker_buy_base": 87005.4, "taker_buy_quote": 35405.22799 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.4075, "high": 0.4086, "low": 0.4069, "close": 0.408, "volume": 46302.9, "close_time": 1764158399999, "quote_volume": 18880.68568, "trades": 131, "taker_buy_base": 32641.7, "taker_buy_quote": 13309.60838 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.4081, "high": 0.4082, "low": 0.4035, "close": 0.4057, "volume": 180544.0, "close_time": 1764161999999, "quote_volume": 73205.46607, "trades": 404, "taker_buy_base": 96567.9, "taker_buy_quote": 39177.78275 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.4056, "high": 0.4148, "low": 0.4051, "close": 0.414, "volume": 212942.1, "close_time": 1764165599999, "quote_volume": 87593.37852, "trades": 549, "taker_buy_base": 117763.2, "taker_buy_quote": 48473.2701 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.414, "high": 0.4151, "low": 0.4077, "close": 0.408, "volume": 302770.6, "close_time": 1764169199999, "quote_volume": 124662.43709, "trades": 667, "taker_buy_base": 103185.4, "taker_buy_quote": 42519.79564 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.409, "high": 0.4126, "low": 0.409, "close": 0.4106, "volume": 125328.1, "close_time": 1764172799999, "quote_volume": 51487.38507, "trades": 312, "taker_buy_base": 50615.8, "taker_buy_quote": 20794.64215 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.4112, "high": 0.4249, "low": 0.4112, "close": 0.421, "volume": 452423.4, "close_time": 1764176399999, "quote_volume": 190019.28011, "trades": 1272, "taker_buy_base": 247995.1, "taker_buy_quote": 104048.09315 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.4209, "high": 0.4389, "low": 0.4192, "close": 0.4376, "volume": 486407.3, "close_time": 1764179999999, "quote_volume": 209142.24783, "trades": 1287, "taker_buy_base": 254179.6, "taker_buy_quote": 109261.97664 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.4376, "high": 0.4405, "low": 0.4348, "close": 0.4397, "volume": 488965.4, "close_time": 1764183599999, "quote_volume": 214211.35159, "trades": 1646, "taker_buy_base": 282658.4, "taker_buy_quote": 123846.82432 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.4398, "high": 0.4404, "low": 0.435, "close": 0.4369, "volume": 206458.7, "close_time": 1764187199999, "quote_volume": 90307.9654, "trades": 621, "taker_buy_base": 114137.4, "taker_buy_quote": 49919.38575 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.4375, "high": 0.4399, "low": 0.433, "close": 0.4395, "volume": 339241.9, "close_time": 1764190799999, "quote_volume": 147889.14958, "trades": 1018, "taker_buy_base": 196960.2, "taker_buy_quote": 85889.665 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.4389, "high": 0.4463, "low": 0.4357, "close": 0.4415, "volume": 522682.3, "close_time": 1764194399999, "quote_volume": 230939.40644, "trades": 1269, "taker_buy_base": 272830.2, "taker_buy_quote": 120378.11212 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.4419, "high": 0.4466, "low": 0.4413, "close": 0.4435, "volume": 204931.9, "close_time": 1764197999999, "quote_volume": 90919.86738, "trades": 541, "taker_buy_base": 107855.1, "taker_buy_quote": 47843.00045 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.4439, "high": 0.4447, "low": 0.4392, "close": 0.4409, "volume": 327327.9, "close_time": 1764201599999, "quote_volume": 144436.05459, "trades": 660, "taker_buy_base": 142515.0, "taker_buy_quote": 62845.72492 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.4416, "high": 0.4437, "low": 0.4396, "close": 0.4413, "volume": 173418.5, "close_time": 1764205199999, "quote_volume": 76502.56252, "trades": 452, "taker_buy_base": 104246.4, "taker_buy_quote": 45975.152 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.4413, "high": 0.4445, "low": 0.4412, "close": 0.4435, "volume": 111177.5, "close_time": 1764208799999, "quote_volume": 49208.21407, "trades": 308, "taker_buy_base": 42496.5, "taker_buy_quote": 18799.6362 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.4435, "high": 0.4436, "low": 0.4378, "close": 0.4389, "volume": 117396.5, "close_time": 1764212399999, "quote_volume": 51704.97342, "trades": 456, "taker_buy_base": 41474.0, "taker_buy_quote": 18285.36601 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.4389, "high": 0.4406, "low": 0.4355, "close": 0.4363, "volume": 116542.6, "close_time": 1764215999999, "quote_volume": 50995.5055, "trades": 482, "taker_buy_base": 42776.7, "taker_buy_quote": 18709.41682 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.4364, "high": 0.4406, "low": 0.4363, "close": 0.4388, "volume": 69235.2, "close_time": 1764219599999, "quote_volume": 30385.63809, "trades": 325, "taker_buy_base": 35434.5, "taker_buy_quote": 15558.07247 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.4384, "high": 0.439, "low": 0.4356, "close": 0.4374, "volume": 94026.6, "close_time": 1764223199999, "quote_volume": 41128.79466, "trades": 313, "taker_buy_base": 60779.6, "taker_buy_quote": 26582.63409 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.4374, "high": 0.439, "low": 0.4372, "close": 0.438, "volume": 40363.4, "close_time": 1764226799999, "quote_volume": 17676.04577, "trades": 152, "taker_buy_base": 23962.2, "taker_buy_quote": 10492.89621 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.4378, "high": 0.4392, "low": 0.437, "close": 0.4374, "volume": 53800.2, "close_time": 1764230399999, "quote_volume": 23555.39274, "trades": 179, "taker_buy_base": 34960.5, "taker_buy_quote": 15303.68808 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.4371, "high": 0.4385, "low": 0.4354, "close": 0.4372, "volume": 156977.7, "close_time": 1764233999999, "quote_volume": 68635.41564, "trades": 371, "taker_buy_base": 85540.4, "taker_buy_quote": 37371.15295 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.4372, "high": 0.4405, "low": 0.4355, "close": 0.4355, "volume": 111696.4, "close_time": 1764237599999, "quote_volume": 48919.08744, "trades": 323, "taker_buy_base": 83200.6, "taker_buy_quote": 36425.26483 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.4357, "high": 0.4359, "low": 0.4327, "close": 0.434, "volume": 188491.7, "close_time": 1764241199999, "quote_volume": 81819.56051, "trades": 557, "taker_buy_base": 65527.0, "taker_buy_quote": 28449.85958 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.4339, "high": 0.4342, "low": 0.4316, "close": 0.432, "volume": 46623.3, "close_time": 1764244799999, "quote_volume": 20163.31237, "trades": 217, "taker_buy_base": 29168.8, "taker_buy_quote": 12616.19639 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.432, "high": 0.432, "low": 0.4289, "close": 0.4292, "volume": 172016.3, "close_time": 1764248399999, "quote_volume": 73984.09918, "trades": 587, "taker_buy_base": 50927.1, "taker_buy_quote": 21902.03243 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.4299, "high": 0.4345, "low": 0.4298, "close": 0.4337, "volume": 210339.8, "close_time": 1764251999999, "quote_volume": 90965.75355, "trades": 762, "taker_buy_base": 132152.0, "taker_buy_quote": 57152.43731 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.4338, "high": 0.4354, "low": 0.4328, "close": 0.4354, "volume": 61778.9, "close_time": 1764255599999, "quote_volume": 26827.49293, "trades": 202, "taker_buy_base": 43018.6, "taker_buy_quote": 18679.86633 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.4354, "high": 0.4394, "low": 0.434, "close": 0.4391, "volume": 103168.1, "close_time": 1764259199999, "quote_volume": 45110.53384, "trades": 361, "taker_buy_base": 31385.0, "taker_buy_quote": 13698.04551 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.4395, "high": 0.4431, "low": 0.4378, "close": 0.4427, "volume": 278393.6, "close_time": 1764262799999, "quote_volume": 122845.01528, "trades": 994, "taker_buy_base": 125325.2, "taker_buy_quote": 55303.21747 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.4429, "high": 0.4454, "low": 0.4426, "close": 0.4449, "volume": 165094.0, "close_time": 1764266399999, "quote_volume": 73256.63116, "trades": 514, "taker_buy_base": 86475.2, "taker_buy_quote": 38366.80975 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.445, "high": 0.4451, "low": 0.4417, "close": 0.443, "volume": 100126.7, "close_time": 1764269999999, "quote_volume": 44374.68264, "trades": 525, "taker_buy_base": 52913.6, "taker_buy_quote": 23447.79254 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.443, "high": 0.443, "low": 0.4406, "close": 0.4416, "volume": 103174.7, "close_time": 1764273599999, "quote_volume": 45570.60448, "trades": 319, "taker_buy_base": 60048.1, "taker_buy_quote": 26529.49733 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.4416, "high": 0.4416, "low": 0.4393, "close": 0.4395, "volume": 88571.5, "close_time": 1764277199999, "quote_volume": 38995.47992, "trades": 210, "taker_buy_base": 56516.4, "taker_buy_quote": 24891.90477 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.439, "high": 0.4405, "low": 0.4384, "close": 0.4388, "volume": 52165.6, "close_time": 1764280799999, "quote_volume": 22930.67233, "trades": 161, "taker_buy_base": 32480.7, "taker_buy_quote": 14276.54249 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.439, "high": 0.4402, "low": 0.4363, "close": 0.4377, "volume": 74784.8, "close_time": 1764284399999, "quote_volume": 32767.24058, "trades": 173, "taker_buy_base": 33912.5, "taker_buy_quote": 14852.22914 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.4377, "high": 0.4401, "low": 0.4373, "close": 0.4394, "volume": 72509.3, "close_time": 1764287999999, "quote_volume": 31813.19754, "trades": 160, "taker_buy_base": 23243.9, "taker_buy_quote": 10192.45193 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.4393, "high": 0.4436, "low": 0.4393, "close": 0.4412, "volume": 122730.1, "close_time": 1764291599999, "quote_volume": 54198.90056, "trades": 409, "taker_buy_base": 58980.2, "taker_buy_quote": 26027.51551 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.4406, "high": 0.4419, "low": 0.4372, "close": 0.4372, "volume": 73619.4, "close_time": 1764295199999, "quote_volume": 32383.63864, "trades": 248, "taker_buy_base": 40971.7, "taker_buy_quote": 18019.32327 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.4372, "high": 0.4453, "low": 0.4361, "close": 0.4446, "volume": 154872.3, "close_time": 1764298799999, "quote_volume": 68164.47322, "trades": 464, "taker_buy_base": 90054.5, "taker_buy_quote": 39623.89352 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.4451, "high": 0.4455, "low": 0.4413, "close": 0.442, "volume": 95074.6, "close_time": 1764302399999, "quote_volume": 42118.64374, "trades": 271, "taker_buy_base": 63827.3, "taker_buy_quote": 28271.53015 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.4424, "high": 0.4436, "low": 0.4411, "close": 0.4422, "volume": 87797.3, "close_time": 1764305999999, "quote_volume": 38835.0745, "trades": 261, "taker_buy_base": 51727.8, "taker_buy_quote": 22872.62836 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.4416, "high": 0.4448, "low": 0.4415, "close": 0.4434, "volume": 79711.3, "close_time": 1764309599999, "quote_volume": 35345.15971, "trades": 230, "taker_buy_base": 40892.7, "taker_buy_quote": 18126.71741 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.443, "high": 0.443, "low": 0.4397, "close": 0.4415, "volume": 68141.2, "close_time": 1764313199999, "quote_volume": 30057.95295, "trades": 192, "taker_buy_base": 36525.5, "taker_buy_quote": 16109.08069 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.4416, "high": 0.4466, "low": 0.4407, "close": 0.4441, "volume": 225206.2, "close_time": 1764316799999, "quote_volume": 100094.47792, "trades": 690, "taker_buy_base": 107003.3, "taker_buy_quote": 47550.47276 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.4444, "high": 0.4497, "low": 0.4442, "close": 0.4473, "volume": 237730.2, "close_time": 1764320399999, "quote_volume": 106050.38673, "trades": 764, "taker_buy_base": 144503.6, "taker_buy_quote": 64471.68684 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.4482, "high": 0.4482, "low": 0.4462, "close": 0.4469, "volume": 114742.6, "close_time": 1764323999999, "quote_volume": 51283.14715, "trades": 234, "taker_buy_base": 75408.8, "taker_buy_quote": 33702.65566 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.4471, "high": 0.4501, "low": 0.4471, "close": 0.4498, "volume": 60816.6, "close_time": 1764327599999, "quote_volume": 27279.57759, "trades": 168, "taker_buy_base": 28428.9, "taker_buy_quote": 12751.58465 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.4498, "high": 0.45, "low": 0.4426, "close": 0.4448, "volume": 125753.0, "close_time": 1764331199999, "quote_volume": 56056.67144, "trades": 350, "taker_buy_base": 59658.2, "taker_buy_quote": 26606.22046 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.4446, "high": 0.4464, "low": 0.4423, "close": 0.4427, "volume": 122460.5, "close_time": 1764334799999, "quote_volume": 54527.64962, "trades": 299, "taker_buy_base": 75493.2, "taker_buy_quote": 33618.40521 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.4425, "high": 0.4464, "low": 0.4404, "close": 0.4444, "volume": 182740.6, "close_time": 1764338399999, "quote_volume": 80753.23748, "trades": 519, "taker_buy_base": 94820.3, "taker_buy_quote": 41886.39479 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.4438, "high": 0.4466, "low": 0.4401, "close": 0.4418, "volume": 151494.1, "close_time": 1764341999999, "quote_volume": 67133.74829, "trades": 484, "taker_buy_base": 77538.5, "taker_buy_quote": 34375.20341 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.4423, "high": 0.4449, "low": 0.4395, "close": 0.4399, "volume": 122001.3, "close_time": 1764345599999, "quote_volume": 53900.36696, "trades": 496, "taker_buy_base": 65684.3, "taker_buy_quote": 29009.67961 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.4394, "high": 0.4394, "low": 0.4317, "close": 0.432, "volume": 366807.6, "close_time": 1764349199999, "quote_volume": 159962.12627, "trades": 910, "taker_buy_base": 221619.2, "taker_buy_quote": 96718.67187 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.4316, "high": 0.4334, "low": 0.4286, "close": 0.432, "volume": 303927.4, "close_time": 1764352799999, "quote_volume": 130929.16644, "trades": 729, "taker_buy_base": 97534.5, "taker_buy_quote": 42030.11314 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.4316, "high": 0.434, "low": 0.4298, "close": 0.4326, "volume": 74105.5, "close_time": 1764356399999, "quote_volume": 32010.95769, "trades": 222, "taker_buy_base": 35115.0, "taker_buy_quote": 15160.48219 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.4328, "high": 0.4364, "low": 0.4321, "close": 0.4354, "volume": 79600.8, "close_time": 1764359999999, "quote_volume": 34542.7332, "trades": 219, "taker_buy_base": 37765.7, "taker_buy_quote": 16394.13508 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.4356, "high": 0.4359, "low": 0.4333, "close": 0.435, "volume": 66428.9, "close_time": 1764363599999, "quote_volume": 28882.0478, "trades": 210, "taker_buy_base": 37555.2, "taker_buy_quote": 16327.31155 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.4351, "high": 0.4354, "low": 0.4311, "close": 0.4311, "volume": 90416.4, "close_time": 1764367199999, "quote_volume": 39181.94799, "trades": 270, "taker_buy_base": 31994.0, "taker_buy_quote": 13859.73375 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.431, "high": 0.4327, "low": 0.4302, "close": 0.4318, "volume": 112182.5, "close_time": 1764370799999, "quote_volume": 48411.69059, "trades": 197, "taker_buy_base": 65292.9, "taker_buy_quote": 28165.96525 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.4321, "high": 0.4326, "low": 0.427, "close": 0.4272, "volume": 71132.7, "close_time": 1764374399999, "quote_volume": 30523.80825, "trades": 241, "taker_buy_base": 37192.4, "taker_buy_quote": 15965.77686 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.4277, "high": 0.4287, "low": 0.4263, "close": 0.4272, "volume": 55262.1, "close_time": 1764377999999, "quote_volume": 23627.446, "trades": 292, "taker_buy_base": 24931.2, "taker_buy_quote": 10659.5 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.4272, "high": 0.4299, "low": 0.4267, "close": 0.4295, "volume": 72870.9, "close_time": 1764381599999, "quote_volume": 31210.19519, "trades": 249, "taker_buy_base": 20116.8, "taker_buy_quote": 8611.99911 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.4293, "high": 0.43, "low": 0.4275, "close": 0.4284, "volume": 32876.6, "close_time": 1764385199999, "quote_volume": 14096.22203, "trades": 161, "taker_buy_base": 9319.4, "taker_buy_quote": 3992.83494 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.4291, "high": 0.4297, "low": 0.423, "close": 0.4266, "volume": 203680.8, "close_time": 1764388799999, "quote_volume": 86779.55203, "trades": 567, "taker_buy_base": 103551.2, "taker_buy_quote": 44162.07191 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.4268, "high": 0.4292, "low": 0.4265, "close": 0.4292, "volume": 50169.7, "close_time": 1764392399999, "quote_volume": 21441.77068, "trades": 148, "taker_buy_base": 19474.2, "taker_buy_quote": 8327.29712 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.4287, "high": 0.4289, "low": 0.4266, "close": 0.4266, "volume": 25177.6, "close_time": 1764395999999, "quote_volume": 10776.10992, "trades": 100, "taker_buy_base": 8907.3, "taker_buy_quote": 3810.77458 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.4266, "high": 0.4281, "low": 0.4239, "close": 0.4257, "volume": 74008.5, "close_time": 1764399599999, "quote_volume": 31519.17379, "trades": 254, "taker_buy_base": 32375.1, "taker_buy_quote": 13782.85292 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.4257, "high": 0.4268, "low": 0.425, "close": 0.4257, "volume": 30087.4, "close_time": 1764403199999, "quote_volume": 12811.53277, "trades": 141, "taker_buy_base": 11160.9, "taker_buy_quote": 4751.33562 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.4256, "high": 0.4266, "low": 0.4252, "close": 0.4255, "volume": 79545.0, "close_time": 1764406799999, "quote_volume": 33880.68118, "trades": 196, "taker_buy_base": 55142.9, "taker_buy_quote": 23481.48501 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.4253, "high": 0.4266, "low": 0.4248, "close": 0.4256, "volume": 100316.3, "close_time": 1764410399999, "quote_volume": 42713.54834, "trades": 245, "taker_buy_base": 44161.0, "taker_buy_quote": 18797.20183 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.4258, "high": 0.4287, "low": 0.4249, "close": 0.4277, "volume": 68721.3, "close_time": 1764413999999, "quote_volume": 29338.17795, "trades": 229, "taker_buy_base": 35117.8, "taker_buy_quote": 14997.1234 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.4276, "high": 0.4303, "low": 0.4273, "close": 0.4303, "volume": 31338.4, "close_time": 1764417599999, "quote_volume": 13428.60461, "trades": 121, "taker_buy_base": 16050.9, "taker_buy_quote": 6879.14268 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.4302, "high": 0.4332, "low": 0.4299, "close": 0.4305, "volume": 137363.9, "close_time": 1764421199999, "quote_volume": 59314.58054, "trades": 397, "taker_buy_base": 84472.4, "taker_buy_quote": 36479.43287 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.4303, "high": 0.4307, "low": 0.4262, "close": 0.4273, "volume": 78850.2, "close_time": 1764424799999, "quote_volume": 33774.22599, "trades": 287, "taker_buy_base": 37806.9, "taker_buy_quote": 16192.91634 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.4269, "high": 0.4269, "low": 0.424, "close": 0.424, "volume": 65266.8, "close_time": 1764428399999, "quote_volume": 27757.83687, "trades": 234, "taker_buy_base": 30476.9, "taker_buy_quote": 12965.12429 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.4245, "high": 0.4285, "low": 0.4239, "close": 0.4276, "volume": 109121.5, "close_time": 1764431999999, "quote_volume": 46528.02913, "trades": 265, "taker_buy_base": 35711.7, "taker_buy_quote": 15229.54195 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.4276, "high": 0.4302, "low": 0.4265, "close": 0.4298, "volume": 97849.2, "close_time": 1764435599999, "quote_volume": 41916.77695, "trades": 283, "taker_buy_base": 52489.4, "taker_buy_quote": 22477.42183 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.4294, "high": 0.4298, "low": 0.424, "close": 0.4257, "volume": 86971.2, "close_time": 1764439199999, "quote_volume": 37106.45917, "trades": 283, "taker_buy_base": 31546.2, "taker_buy_quote": 13469.90886 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.4253, "high": 0.4299, "low": 0.4247, "close": 0.4291, "volume": 149728.2, "close_time": 1764442799999, "quote_volume": 63896.91243, "trades": 424, "taker_buy_base": 72864.6, "taker_buy_quote": 31094.39634 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.4291, "high": 0.4298, "low": 0.4276, "close": 0.4279, "volume": 60211.6, "close_time": 1764446399999, "quote_volume": 25810.47807, "trades": 192, "taker_buy_base": 29917.7, "taker_buy_quote": 12823.18498 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.4279, "high": 0.4314, "low": 0.4265, "close": 0.4306, "volume": 73489.0, "close_time": 1764449999999, "quote_volume": 31506.75915, "trades": 205, "taker_buy_base": 24735.0, "taker_buy_quote": 10599.89854 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.4309, "high": 0.4337, "low": 0.4303, "close": 0.4304, "volume": 266171.6, "close_time": 1764453599999, "quote_volume": 114955.66926, "trades": 633, "taker_buy_base": 97985.1, "taker_buy_quote": 42322.76729 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.4303, "high": 0.4303, "low": 0.4255, "close": 0.4255, "volume": 49731.9, "close_time": 1764457199999, "quote_volume": 21252.74119, "trades": 167, "taker_buy_base": 19110.3, "taker_buy_quote": 8160.58924 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.4251, "high": 0.4255, "low": 0.4206, "close": 0.4214, "volume": 201432.9, "close_time": 1764460799999, "quote_volume": 85288.64081, "trades": 389, "taker_buy_base": 87654.6, "taker_buy_quote": 37091.76766 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.4217, "high": 0.4246, "low": 0.421, "close": 0.4245, "volume": 92073.9, "close_time": 1764464399999, "quote_volume": 38920.17051, "trades": 301, "taker_buy_base": 41928.3, "taker_buy_quote": 17715.78325 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.4245, "high": 0.4286, "low": 0.4242, "close": 0.4277, "volume": 72520.5, "close_time": 1764467999999, "quote_volume": 30938.72017, "trades": 249, "taker_buy_base": 27513.3, "taker_buy_quote": 11738.12013 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.4276, "high": 0.4284, "low": 0.4259, "close": 0.426, "volume": 63754.7, "close_time": 1764471599999, "quote_volume": 27278.16097, "trades": 156, "taker_buy_base": 16907.5, "taker_buy_quote": 7225.59806 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.4261, "high": 0.4296, "low": 0.4242, "close": 0.429, "volume": 50445.6, "close_time": 1764475199999, "quote_volume": 21552.14917, "trades": 182, "taker_buy_base": 27818.9, "taker_buy_quote": 11887.52594 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.4294, "high": 0.4297, "low": 0.4261, "close": 0.4264, "volume": 49096.0, "close_time": 1764478799999, "quote_volume": 21019.20968, "trades": 168, "taker_buy_base": 27165.6, "taker_buy_quote": 11630.48743 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.4262, "high": 0.4262, "low": 0.4232, "close": 0.4239, "volume": 62288.4, "close_time": 1764482399999, "quote_volume": 26437.97537, "trades": 193, "taker_buy_base": 24329.7, "taker_buy_quote": 10324.60055 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.4236, "high": 0.4253, "low": 0.4204, "close": 0.4239, "volume": 166307.3, "close_time": 1764485999999, "quote_volume": 70260.14185, "trades": 405, "taker_buy_base": 67304.0, "taker_buy_quote": 28421.04955 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.4233, "high": 0.4281, "low": 0.4231, "close": 0.4281, "volume": 73968.2, "close_time": 1764489599999, "quote_volume": 31472.84316, "trades": 224, "taker_buy_base": 21897.3, "taker_buy_quote": 9323.93708 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.4279, "high": 0.4299, "low": 0.425, "close": 0.4257, "volume": 137898.3, "close_time": 1764493199999, "quote_volume": 58885.80912, "trades": 346, "taker_buy_base": 76488.0, "taker_buy_quote": 32658.77339 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.4255, "high": 0.4276, "low": 0.4239, "close": 0.425, "volume": 61334.3, "close_time": 1764496799999, "quote_volume": 26115.50978, "trades": 178, "taker_buy_base": 32056.7, "taker_buy_quote": 13646.11483 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.4249, "high": 0.4251, "low": 0.4226, "close": 0.4234, "volume": 57610.9, "close_time": 1764500399999, "quote_volume": 24426.62025, "trades": 162, "taker_buy_base": 31467.4, "taker_buy_quote": 13343.71211 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.4233, "high": 0.4244, "low": 0.4192, "close": 0.4207, "volume": 40952.9, "close_time": 1764503999999, "quote_volume": 17283.38337, "trades": 186, "taker_buy_base": 22458.4, "taker_buy_quote": 9481.29729 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.4205, "high": 0.4238, "low": 0.4178, "close": 0.422, "volume": 96530.2, "close_time": 1764507599999, "quote_volume": 40588.60941, "trades": 287, "taker_buy_base": 51953.7, "taker_buy_quote": 21838.24863 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.4218, "high": 0.4262, "low": 0.4214, "close": 0.4229, "volume": 231172.3, "close_time": 1764511199999, "quote_volume": 97982.34463, "trades": 523, "taker_buy_base": 110167.1, "taker_buy_quote": 46671.33657 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.4228, "high": 0.423, "low": 0.4179, "close": 0.4201, "volume": 149406.3, "close_time": 1764514799999, "quote_volume": 62800.14671, "trades": 415, "taker_buy_base": 66362.2, "taker_buy_quote": 27874.64098 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.4201, "high": 0.4208, "low": 0.4181, "close": 0.4194, "volume": 152958.8, "close_time": 1764518399999, "quote_volume": 64178.30052, "trades": 309, "taker_buy_base": 72727.2, "taker_buy_quote": 30502.81583 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.4197, "high": 0.4262, "low": 0.4197, "close": 0.4255, "volume": 195148.0, "close_time": 1764521999999, "quote_volume": 82687.75001, "trades": 403, "taker_buy_base": 113229.3, "taker_buy_quote": 47996.62473 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.4255, "high": 0.4272, "low": 0.4236, "close": 0.4266, "volume": 72166.3, "close_time": 1764525599999, "quote_volume": 30697.54707, "trades": 221, "taker_buy_base": 35546.1, "taker_buy_quote": 15113.08388 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.4267, "high": 0.427, "low": 0.4245, "close": 0.4251, "volume": 85727.4, "close_time": 1764529199999, "quote_volume": 36480.05999, "trades": 222, "taker_buy_base": 31881.4, "taker_buy_quote": 13572.95339 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.4248, "high": 0.4256, "low": 0.4198, "close": 0.4223, "volume": 297563.6, "close_time": 1764532799999, "quote_volume": 125758.4128, "trades": 525, "taker_buy_base": 211853.3, "taker_buy_quote": 89589.8337 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.4222, "high": 0.4255, "low": 0.4212, "close": 0.4253, "volume": 116991.3, "close_time": 1764536399999, "quote_volume": 49574.4435, "trades": 289, "taker_buy_base": 56662.9, "taker_buy_quote": 23998.90432 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.4252, "high": 0.4252, "low": 0.4214, "close": 0.4227, "volume": 111848.8, "close_time": 1764539999999, "quote_volume": 47325.73216, "trades": 251, "taker_buy_base": 35135.2, "taker_buy_quote": 14875.06651 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.4227, "high": 0.4243, "low": 0.421, "close": 0.4222, "volume": 80705.4, "close_time": 1764543599999, "quote_volume": 34072.43712, "trades": 139, "taker_buy_base": 19281.3, "taker_buy_quote": 8147.19517 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.4223, "high": 0.4223, "low": 0.4139, "close": 0.4146, "volume": 178957.2, "close_time": 1764547199999, "quote_volume": 74770.3186, "trades": 587, "taker_buy_base": 81542.1, "taker_buy_quote": 34093.4935 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.415, "high": 0.4161, "low": 0.389, "close": 0.3897, "volume": 807202.2, "close_time": 1764550799999, "quote_volume": 324250.3798, "trades": 2054, "taker_buy_base": 404624.9, "taker_buy_quote": 162546.63199 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.3897, "high": 0.3951, "low": 0.3893, "close": 0.3894, "volume": 366921.8, "close_time": 1764554399999, "quote_volume": 143837.3468, "trades": 1022, "taker_buy_base": 180240.9, "taker_buy_quote": 70658.05315 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.3897, "high": 0.3952, "low": 0.3897, "close": 0.39, "volume": 265012.2, "close_time": 1764557999999, "quote_volume": 103959.13398, "trades": 690, "taker_buy_base": 143348.9, "taker_buy_quote": 56229.09747 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.39, "high": 0.3909, "low": 0.3864, "close": 0.387, "volume": 183663.3, "close_time": 1764561599999, "quote_volume": 71387.08823, "trades": 597, "taker_buy_base": 105943.4, "taker_buy_quote": 41178.33497 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.3867, "high": 0.3906, "low": 0.3863, "close": 0.3884, "volume": 192690.3, "close_time": 1764565199999, "quote_volume": 74866.16574, "trades": 535, "taker_buy_base": 87156.1, "taker_buy_quote": 33843.70937 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.3883, "high": 0.3908, "low": 0.3865, "close": 0.3865, "volume": 132882.4, "close_time": 1764568799999, "quote_volume": 51668.26494, "trades": 400, "taker_buy_base": 54288.8, "taker_buy_quote": 21106.77938 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.3865, "high": 0.3879, "low": 0.3853, "close": 0.3858, "volume": 273060.8, "close_time": 1764572399999, "quote_volume": 105563.64993, "trades": 560, "taker_buy_base": 107988.0, "taker_buy_quote": 41734.99737 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.3859, "high": 0.3862, "low": 0.3826, "close": 0.384, "volume": 164668.4, "close_time": 1764575999999, "quote_volume": 63309.56309, "trades": 507, "taker_buy_base": 71896.9, "taker_buy_quote": 27622.80748 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.3841, "high": 0.3848, "low": 0.3823, "close": 0.3838, "volume": 198573.1, "close_time": 1764579599999, "quote_volume": 76168.41156, "trades": 390, "taker_buy_base": 112594.9, "taker_buy_quote": 43213.57519 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.3837, "high": 0.3854, "low": 0.3817, "close": 0.3839, "volume": 178671.2, "close_time": 1764583199999, "quote_volume": 68477.52188, "trades": 511, "taker_buy_base": 88157.9, "taker_buy_quote": 33773.16435 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.3839, "high": 0.3885, "low": 0.3839, "close": 0.3871, "volume": 156496.5, "close_time": 1764586799999, "quote_volume": 60410.61982, "trades": 333, "taker_buy_base": 81864.8, "taker_buy_quote": 31581.93225 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.3871, "high": 0.3886, "low": 0.3822, "close": 0.3823, "volume": 236852.1, "close_time": 1764590399999, "quote_volume": 91060.00724, "trades": 448, "taker_buy_base": 97847.4, "taker_buy_quote": 37679.14793 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.3829, "high": 0.3836, "low": 0.3772, "close": 0.3835, "volume": 411271.6, "close_time": 1764593999999, "quote_volume": 156821.24625, "trades": 824, "taker_buy_base": 224726.0, "taker_buy_quote": 85757.52759 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.3829, "high": 0.386, "low": 0.379, "close": 0.3805, "volume": 123018.8, "close_time": 1764597599999, "quote_volume": 46929.91503, "trades": 445, "taker_buy_base": 51932.8, "taker_buy_quote": 19815.23886 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.3807, "high": 0.3886, "low": 0.3801, "close": 0.3872, "volume": 356858.8, "close_time": 1764601199999, "quote_volume": 137209.94571, "trades": 901, "taker_buy_base": 208451.5, "taker_buy_quote": 80059.42053 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.3875, "high": 0.388, "low": 0.3746, "close": 0.3838, "volume": 455390.3, "close_time": 1764604799999, "quote_volume": 173797.68738, "trades": 1116, "taker_buy_base": 175443.4, "taker_buy_quote": 67024.10557 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.3833, "high": 0.3851, "low": 0.3787, "close": 0.3792, "volume": 190729.7, "close_time": 1764608399999, "quote_volume": 72748.24185, "trades": 559, "taker_buy_base": 95371.0, "taker_buy_quote": 36361.84827 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.3791, "high": 0.3814, "low": 0.3766, "close": 0.3791, "volume": 340897.1, "close_time": 1764611999999, "quote_volume": 129190.31986, "trades": 744, "taker_buy_base": 196945.9, "taker_buy_quote": 74717.8549 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.3794, "high": 0.3828, "low": 0.3758, "close": 0.3794, "volume": 432153.0, "close_time": 1764615599999, "quote_volume": 163748.90804, "trades": 605, "taker_buy_base": 241864.1, "taker_buy_quote": 91829.23151 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.3794, "high": 0.3796, "low": 0.3747, "close": 0.3765, "volume": 230042.5, "close_time": 1764619199999, "quote_volume": 86652.05037, "trades": 403, "taker_buy_base": 81413.6, "taker_buy_quote": 30702.90763 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.3768, "high": 0.3824, "low": 0.3768, "close": 0.3793, "volume": 175427.7, "close_time": 1764622799999, "quote_volume": 66660.09436, "trades": 404, "taker_buy_base": 117550.0, "taker_buy_quote": 44690.286 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.3797, "high": 0.3857, "low": 0.3797, "close": 0.384, "volume": 156405.1, "close_time": 1764626399999, "quote_volume": 60000.93334, "trades": 384, "taker_buy_base": 84158.1, "taker_buy_quote": 32301.27948 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.3844, "high": 0.3867, "low": 0.3833, "close": 0.3842, "volume": 90316.8, "close_time": 1764629999999, "quote_volume": 34746.0162, "trades": 292, "taker_buy_base": 52037.0, "taker_buy_quote": 20007.5054 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.3846, "high": 0.3883, "low": 0.3846, "close": 0.3871, "volume": 61342.7, "close_time": 1764633599999, "quote_volume": 23731.07201, "trades": 181, "taker_buy_base": 31508.8, "taker_buy_quote": 12191.76164 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.3875, "high": 0.3887, "low": 0.3844, "close": 0.385, "volume": 85045.4, "close_time": 1764637199999, "quote_volume": 32898.57712, "trades": 269, "taker_buy_base": 37884.7, "taker_buy_quote": 14645.35824 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.385, "high": 0.3909, "low": 0.3814, "close": 0.3816, "volume": 124131.9, "close_time": 1764640799999, "quote_volume": 47854.37614, "trades": 341, "taker_buy_base": 36924.8, "taker_buy_quote": 14284.8549 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.3812, "high": 0.3838, "low": 0.3789, "close": 0.3791, "volume": 83495.2, "close_time": 1764644399999, "quote_volume": 31833.96748, "trades": 316, "taker_buy_base": 40196.6, "taker_buy_quote": 15332.90658 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.3795, "high": 0.384, "low": 0.3782, "close": 0.3831, "volume": 127290.9, "close_time": 1764647999999, "quote_volume": 48438.05473, "trades": 416, "taker_buy_base": 39734.3, "taker_buy_quote": 15124.24412 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.3833, "high": 0.3844, "low": 0.3791, "close": 0.3795, "volume": 138674.1, "close_time": 1764651599999, "quote_volume": 52845.41475, "trades": 383, "taker_buy_base": 70367.3, "taker_buy_quote": 26802.9087 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.3792, "high": 0.3805, "low": 0.3781, "close": 0.3792, "volume": 105117.2, "close_time": 1764655199999, "quote_volume": 39890.98137, "trades": 315, "taker_buy_base": 59665.0, "taker_buy_quote": 22641.46661 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.3793, "high": 0.383, "low": 0.3787, "close": 0.3827, "volume": 107180.6, "close_time": 1764658799999, "quote_volume": 40818.48489, "trades": 258, "taker_buy_base": 68955.6, "taker_buy_quote": 26285.77381 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.3827, "high": 0.3827, "low": 0.3809, "close": 0.3815, "volume": 188895.5, "close_time": 1764662399999, "quote_volume": 72098.76947, "trades": 298, "taker_buy_base": 36991.9, "taker_buy_quote": 14120.05217 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.381, "high": 0.3814, "low": 0.3744, "close": 0.3757, "volume": 388642.7, "close_time": 1764665999999, "quote_volume": 146282.73277, "trades": 628, "taker_buy_base": 130378.2, "taker_buy_quote": 49091.17656 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.3758, "high": 0.3783, "low": 0.3758, "close": 0.3781, "volume": 99162.5, "close_time": 1764669599999, "quote_volume": 37391.10391, "trades": 240, "taker_buy_base": 51205.7, "taker_buy_quote": 19308.59861 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.3775, "high": 0.3811, "low": 0.3771, "close": 0.3781, "volume": 85868.1, "close_time": 1764673199999, "quote_volume": 32519.22293, "trades": 230, "taker_buy_base": 52174.8, "taker_buy_quote": 19775.60806 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.3779, "high": 0.3794, "low": 0.3765, "close": 0.378, "volume": 163626.4, "close_time": 1764676799999, "quote_volume": 61895.14876, "trades": 301, "taker_buy_base": 117061.4, "taker_buy_quote": 44283.14421 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.3783, "high": 0.3794, "low": 0.3753, "close": 0.3773, "volume": 162987.7, "close_time": 1764680399999, "quote_volume": 61448.67954, "trades": 373, "taker_buy_base": 85050.5, "taker_buy_quote": 32091.4307 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.3775, "high": 0.3806, "low": 0.3763, "close": 0.3798, "volume": 97493.3, "close_time": 1764683999999, "quote_volume": 36953.38724, "trades": 250, "taker_buy_base": 44841.7, "taker_buy_quote": 16988.93901 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.3796, "high": 0.3881, "low": 0.3788, "close": 0.3873, "volume": 274734.4, "close_time": 1764687599999, "quote_volume": 105443.37733, "trades": 670, "taker_buy_base": 149622.8, "taker_buy_quote": 57475.61534 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.3875, "high": 0.4107, "low": 0.3875, "close": 0.409, "volume": 504003.1, "close_time": 1764691199999, "quote_volume": 202277.89958, "trades": 1642, "taker_buy_base": 204038.3, "taker_buy_quote": 81921.84023 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.41, "high": 0.437, "low": 0.3993, "close": 0.4031, "volume": 813204.7, "close_time": 1764694799999, "quote_volume": 328163.21689, "trades": 1731, "taker_buy_base": 514608.8, "taker_buy_quote": 208188.38494 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.4019, "high": 0.4051, "low": 0.3995, "close": 0.4006, "volume": 264664.7, "close_time": 1764698399999, "quote_volume": 106548.24885, "trades": 489, "taker_buy_base": 85801.1, "taker_buy_quote": 34546.53571 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.4, "high": 0.401, "low": 0.397, "close": 0.397, "volume": 221107.2, "close_time": 1764701999999, "quote_volume": 88281.40023, "trades": 593, "taker_buy_base": 62400.6, "taker_buy_quote": 24916.22455 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.398, "high": 0.3991, "low": 0.3895, "close": 0.3905, "volume": 367576.7, "close_time": 1764705599999, "quote_volume": 144837.2465, "trades": 949, "taker_buy_base": 144086.1, "taker_buy_quote": 56770.67487 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.3911, "high": 0.3923, "low": 0.3854, "close": 0.3881, "volume": 175411.7, "close_time": 1764709199999, "quote_volume": 68231.79004, "trades": 593, "taker_buy_base": 50524.8, "taker_buy_quote": 19621.18651 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.3881, "high": 0.3882, "low": 0.3826, "close": 0.3851, "volume": 229390.0, "close_time": 1764712799999, "quote_volume": 88567.40503, "trades": 536, "taker_buy_base": 117034.3, "taker_buy_quote": 45194.6241 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.3849, "high": 0.397, "low": 0.3846, "close": 0.3947, "volume": 552947.5, "close_time": 1764716399999, "quote_volume": 214910.3827, "trades": 832, "taker_buy_base": 249674.8, "taker_buy_quote": 96993.20239 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.3949, "high": 0.3956, "low": 0.3857, "close": 0.3873, "volume": 241586.1, "close_time": 1764719999999, "quote_volume": 94169.93759, "trades": 495, "taker_buy_base": 72689.0, "taker_buy_quote": 28299.4068 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.3876, "high": 0.3881, "low": 0.3799, "close": 0.3802, "volume": 404856.4, "close_time": 1764723599999, "quote_volume": 155680.40923, "trades": 998, "taker_buy_base": 222223.8, "taker_buy_quote": 85670.38494 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.3806, "high": 0.3819, "low": 0.3771, "close": 0.3799, "volume": 301951.1, "close_time": 1764727199999, "quote_volume": 114743.18329, "trades": 947, "taker_buy_base": 142998.8, "taker_buy_quote": 54323.80631 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.3797, "high": 0.3849, "low": 0.3794, "close": 0.3845, "volume": 203328.2, "close_time": 1764730799999, "quote_volume": 77788.34324, "trades": 623, "taker_buy_base": 111950.8, "taker_buy_quote": 42836.3882 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.3843, "high": 0.3892, "low": 0.3827, "close": 0.3881, "volume": 191651.6, "close_time": 1764734399999, "quote_volume": 74130.99848, "trades": 462, "taker_buy_base": 110211.3, "taker_buy_quote": 42667.26955 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.3881, "high": 0.3923, "low": 0.3875, "close": 0.392, "volume": 174468.0, "close_time": 1764737999999, "quote_volume": 68064.70307, "trades": 670, "taker_buy_base": 109542.6, "taker_buy_quote": 42735.47849 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.3913, "high": 0.3939, "low": 0.3907, "close": 0.3914, "volume": 117195.8, "close_time": 1764741599999, "quote_volume": 45944.63569, "trades": 313, "taker_buy_base": 73067.5, "taker_buy_quote": 28647.74589 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.3917, "high": 0.4033, "low": 0.3917, "close": 0.3928, "volume": 726255.7, "close_time": 1764745199999, "quote_volume": 287493.22366, "trades": 1463, "taker_buy_base": 193919.6, "taker_buy_quote": 76886.40594 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.3926, "high": 0.3926, "low": 0.3883, "close": 0.3889, "volume": 170495.6, "close_time": 1764748799999, "quote_volume": 66424.41408, "trades": 523, "taker_buy_base": 71234.9, "taker_buy_quote": 27741.21171 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.3894, "high": 0.3939, "low": 0.3894, "close": 0.3916, "volume": 407419.1, "close_time": 1764752399999, "quote_volume": 159727.17948, "trades": 527, "taker_buy_base": 303708.2, "taker_buy_quote": 119086.32934 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.3916, "high": 0.3928, "low": 0.389, "close": 0.3924, "volume": 125009.5, "close_time": 1764755999999, "quote_volume": 48927.93905, "trades": 257, "taker_buy_base": 35028.5, "taker_buy_quote": 13698.41861 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.3922, "high": 0.3957, "low": 0.3912, "close": 0.3913, "volume": 229147.5, "close_time": 1764759599999, "quote_volume": 90143.24484, "trades": 424, "taker_buy_base": 123566.5, "taker_buy_quote": 48585.7079 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.3915, "high": 0.3943, "low": 0.3903, "close": 0.3935, "volume": 187058.1, "close_time": 1764763199999, "quote_volume": 73324.41009, "trades": 186, "taker_buy_base": 39663.0, "taker_buy_quote": 15572.58231 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.3936, "high": 0.3996, "low": 0.3927, "close": 0.3958, "volume": 349680.7, "close_time": 1764766799999, "quote_volume": 138616.73779, "trades": 888, "taker_buy_base": 189667.0, "taker_buy_quote": 75177.10866 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.3961, "high": 0.397, "low": 0.3936, "close": 0.3939, "volume": 156845.4, "close_time": 1764770399999, "quote_volume": 62020.94693, "trades": 358, "taker_buy_base": 84823.3, "taker_buy_quote": 33532.01589 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.3939, "high": 0.4024, "low": 0.3816, "close": 0.3883, "volume": 1509340.4, "close_time": 1764773999999, "quote_volume": 588515.22022, "trades": 2500, "taker_buy_base": 830048.7, "taker_buy_quote": 323340.66261 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.3888, "high": 0.3957, "low": 0.3864, "close": 0.3941, "volume": 524889.3, "close_time": 1764777599999, "quote_volume": 204855.34407, "trades": 983, "taker_buy_base": 202738.0, "taker_buy_quote": 79355.75673 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.3945, "high": 0.3957, "low": 0.3899, "close": 0.3915, "volume": 227245.6, "close_time": 1764781199999, "quote_volume": 89271.75335, "trades": 598, "taker_buy_base": 105818.2, "taker_buy_quote": 41563.05032 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.3912, "high": 0.4006, "low": 0.3912, "close": 0.3996, "volume": 386127.6, "close_time": 1764784799999, "quote_volume": 152995.21802, "trades": 1031, "taker_buy_base": 203640.1, "taker_buy_quote": 80514.22812 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.3998, "high": 0.4044, "low": 0.3967, "close": 0.3982, "volume": 438591.0, "close_time": 1764788399999, "quote_volume": 175594.89635, "trades": 1031, "taker_buy_base": 196055.0, "taker_buy_quote": 78548.41138 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.3984, "high": 0.4033, "low": 0.3984, "close": 0.4028, "volume": 205008.1, "close_time": 1764791999999, "quote_volume": 82148.1602, "trades": 440, "taker_buy_base": 117768.3, "taker_buy_quote": 47201.89549 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.4027, "high": 0.4053, "low": 0.4, "close": 0.4015, "volume": 222229.3, "close_time": 1764795599999, "quote_volume": 89410.60269, "trades": 508, "taker_buy_base": 145241.3, "taker_buy_quote": 58480.80608 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.4018, "high": 0.409, "low": 0.4009, "close": 0.408, "volume": 225342.3, "close_time": 1764799199999, "quote_volume": 91165.8097, "trades": 542, "taker_buy_base": 129905.0, "taker_buy_quote": 52497.46591 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.4081, "high": 0.4186, "low": 0.4065, "close": 0.4184, "volume": 476382.3, "close_time": 1764802799999, "quote_volume": 196384.61232, "trades": 1292, "taker_buy_base": 229303.2, "taker_buy_quote": 94528.02565 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.4179, "high": 0.4247, "low": 0.4179, "close": 0.421, "volume": 589298.6, "close_time": 1764806399999, "quote_volume": 248374.21631, "trades": 1418, "taker_buy_base": 262293.2, "taker_buy_quote": 110573.42906 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.4213, "high": 0.424, "low": 0.4162, "close": 0.42, "volume": 386479.5, "close_time": 1764809999999, "quote_volume": 162134.77781, "trades": 999, "taker_buy_base": 155159.3, "taker_buy_quote": 65172.73301 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.42, "high": 0.4272, "low": 0.4179, "close": 0.4188, "volume": 434193.2, "close_time": 1764813599999, "quote_volume": 182802.19263, "trades": 1027, "taker_buy_base": 219185.2, "taker_buy_quote": 92146.91771 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.4187, "high": 0.427, "low": 0.4181, "close": 0.4257, "volume": 220782.3, "close_time": 1764817199999, "quote_volume": 93254.08803, "trades": 651, "taker_buy_base": 116648.3, "taker_buy_quote": 49276.04664 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.4255, "high": 0.4317, "low": 0.4223, "close": 0.4232, "volume": 474791.8, "close_time": 1764820799999, "quote_volume": 202439.10474, "trades": 1340, "taker_buy_base": 268829.6, "taker_buy_quote": 114623.52955 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.4232, "high": 0.424, "low": 0.4189, "close": 0.4217, "volume": 206282.9, "close_time": 1764824399999, "quote_volume": 86837.73524, "trades": 706, "taker_buy_base": 113035.1, "taker_buy_quote": 47575.36409 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.4223, "high": 0.423, "low": 0.4186, "close": 0.4227, "volume": 130991.8, "close_time": 1764827999999, "quote_volume": 55164.42981, "trades": 418, "taker_buy_base": 71335.2, "taker_buy_quote": 30043.99624 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.4232, "high": 0.4271, "low": 0.4227, "close": 0.427, "volume": 200154.6, "close_time": 1764831599999, "quote_volume": 84985.0645, "trades": 591, "taker_buy_base": 103518.9, "taker_buy_quote": 43949.54452 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.4271, "high": 0.4283, "low": 0.4232, "close": 0.4244, "volume": 391552.9, "close_time": 1764835199999, "quote_volume": 166747.21096, "trades": 856, "taker_buy_base": 133555.4, "taker_buy_quote": 56861.85023 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.4239, "high": 0.4257, "low": 0.417, "close": 0.4176, "volume": 271940.1, "close_time": 1764838799999, "quote_volume": 114193.82709, "trades": 825, "taker_buy_base": 139526.2, "taker_buy_quote": 58669.79938 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.4184, "high": 0.421, "low": 0.4178, "close": 0.4199, "volume": 87373.2, "close_time": 1764842399999, "quote_volume": 36659.18885, "trades": 269, "taker_buy_base": 43891.0, "taker_buy_quote": 18419.22541 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.4203, "high": 0.4206, "low": 0.4139, "close": 0.4142, "volume": 253023.3, "close_time": 1764845999999, "quote_volume": 105360.96819, "trades": 750, "taker_buy_base": 105519.4, "taker_buy_quote": 43982.74496 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.414, "high": 0.416, "low": 0.4135, "close": 0.415, "volume": 57218.4, "close_time": 1764849599999, "quote_volume": 23729.27498, "trades": 328, "taker_buy_base": 25706.9, "taker_buy_quote": 10665.61013 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.4151, "high": 0.4161, "low": 0.4132, "close": 0.4137, "volume": 84528.4, "close_time": 1764853199999, "quote_volume": 35029.90645, "trades": 386, "taker_buy_base": 24026.6, "taker_buy_quote": 9972.7391 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.4146, "high": 0.4206, "low": 0.4129, "close": 0.4182, "volume": 189444.5, "close_time": 1764856799999, "quote_volume": 78965.71821, "trades": 656, "taker_buy_base": 87349.1, "taker_buy_quote": 36365.10385 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.4181, "high": 0.424, "low": 0.4127, "close": 0.416, "volume": 321095.8, "close_time": 1764860399999, "quote_volume": 134456.52281, "trades": 980, "taker_buy_base": 108012.5, "taker_buy_quote": 45284.21011 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.4157, "high": 0.426, "low": 0.4157, "close": 0.4243, "volume": 473127.1, "close_time": 1764863999999, "quote_volume": 199948.53016, "trades": 948, "taker_buy_base": 281163.0, "taker_buy_quote": 118697.09021 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.4241, "high": 0.4266, "low": 0.4183, "close": 0.419, "volume": 373206.5, "close_time": 1764867599999, "quote_volume": 157284.2895, "trades": 869, "taker_buy_base": 145394.8, "taker_buy_quote": 61382.10298 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.4191, "high": 0.4204, "low": 0.4135, "close": 0.4183, "volume": 458570.6, "close_time": 1764871199999, "quote_volume": 191082.04467, "trades": 1231, "taker_buy_base": 216979.7, "taker_buy_quote": 90457.82266 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.4183, "high": 0.4195, "low": 0.4148, "close": 0.416, "volume": 146408.2, "close_time": 1764874799999, "quote_volume": 61087.40691, "trades": 411, "taker_buy_base": 59086.6, "taker_buy_quote": 24648.49594 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.416, "high": 0.416, "low": 0.4066, "close": 0.413, "volume": 494335.9, "close_time": 1764878399999, "quote_volume": 203308.32699, "trades": 1477, "taker_buy_base": 165498.2, "taker_buy_quote": 68092.99588 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.413, "high": 0.4142, "low": 0.4101, "close": 0.4125, "volume": 160649.2, "close_time": 1764881999999, "quote_volume": 66159.31234, "trades": 510, "taker_buy_base": 82689.5, "taker_buy_quote": 34054.18305 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.412, "high": 0.4141, "low": 0.4062, "close": 0.4073, "volume": 157514.0, "close_time": 1764885599999, "quote_volume": 64648.9879, "trades": 511, "taker_buy_base": 84786.5, "taker_buy_quote": 34844.65857 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.4074, "high": 0.4093, "low": 0.4069, "close": 0.4069, "volume": 128199.4, "close_time": 1764889199999, "quote_volume": 52262.44056, "trades": 398, "taker_buy_base": 57154.8, "taker_buy_quote": 23295.30976 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.4067, "high": 0.4077, "low": 0.404, "close": 0.4053, "volume": 179453.0, "close_time": 1764892799999, "quote_volume": 72802.34998, "trades": 577, "taker_buy_base": 70559.5, "taker_buy_quote": 28616.15499 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.4053, "high": 0.4088, "low": 0.4031, "close": 0.4061, "volume": 160454.9, "close_time": 1764896399999, "quote_volume": 65131.07091, "trades": 544, "taker_buy_base": 61451.2, "taker_buy_quote": 24930.14217 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.4059, "high": 0.4087, "low": 0.4054, "close": 0.4072, "volume": 104968.1, "close_time": 1764899999999, "quote_volume": 42719.49443, "trades": 414, "taker_buy_base": 36941.2, "taker_buy_quote": 15032.26683 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.4071, "high": 0.4124, "low": 0.4063, "close": 0.4111, "volume": 97660.0, "close_time": 1764903599999, "quote_volume": 40033.04297, "trades": 336, "taker_buy_base": 43635.9, "taker_buy_quote": 17902.99438 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.4111, "high": 0.4116, "low": 0.4071, "close": 0.4079, "volume": 192686.9, "close_time": 1764907199999, "quote_volume": 79015.08099, "trades": 416, "taker_buy_base": 142705.7, "taker_buy_quote": 58573.35063 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.4077, "high": 0.4088, "low": 0.4044, "close": 0.4065, "volume": 72221.7, "close_time": 1764910799999, "quote_volume": 29367.95649, "trades": 252, "taker_buy_base": 32102.8, "taker_buy_quote": 13056.33972 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.4064, "high": 0.4083, "low": 0.4063, "close": 0.4075, "volume": 40621.1, "close_time": 1764914399999, "quote_volume": 16551.49601, "trades": 164, "taker_buy_base": 19368.6, "taker_buy_quote": 7893.48769 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.408, "high": 0.4148, "low": 0.408, "close": 0.4136, "volume": 238643.2, "close_time": 1764917999999, "quote_volume": 98237.3688, "trades": 616, "taker_buy_base": 96841.1, "taker_buy_quote": 39854.66097 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.4136, "high": 0.4154, "low": 0.4103, "close": 0.4128, "volume": 193734.9, "close_time": 1764921599999, "quote_volume": 79964.43678, "trades": 528, "taker_buy_base": 95997.2, "taker_buy_quote": 39641.25248 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.4126, "high": 0.4145, "low": 0.4116, "close": 0.4141, "volume": 88196.2, "close_time": 1764925199999, "quote_volume": 36411.53908, "trades": 295, "taker_buy_base": 39267.8, "taker_buy_quote": 16203.78698 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.4138, "high": 0.414, "low": 0.4066, "close": 0.4073, "volume": 218693.1, "close_time": 1764928799999, "quote_volume": 89531.98959, "trades": 536, "taker_buy_base": 83626.4, "taker_buy_quote": 34293.99274 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.4071, "high": 0.4124, "low": 0.4067, "close": 0.41, "volume": 75674.2, "close_time": 1764932399999, "quote_volume": 31027.30261, "trades": 271, "taker_buy_base": 38709.2, "taker_buy_quote": 15870.69225 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.4098, "high": 0.4101, "low": 0.4006, "close": 0.4028, "volume": 178834.4, "close_time": 1764935999999, "quote_volume": 72663.93668, "trades": 523, "taker_buy_base": 102246.7, "taker_buy_quote": 41622.04444 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.403, "high": 0.4036, "low": 0.4007, "close": 0.4018, "volume": 85169.0, "close_time": 1764939599999, "quote_volume": 34259.41344, "trades": 297, "taker_buy_base": 48451.3, "taker_buy_quote": 19483.41669 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.4016, "high": 0.4058, "low": 0.3985, "close": 0.3999, "volume": 205833.2, "close_time": 1764943199999, "quote_volume": 82804.91804, "trades": 447, "taker_buy_base": 63485.7, "taker_buy_quote": 25548.64928 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.3996, "high": 0.402, "low": 0.3978, "close": 0.3999, "volume": 119951.2, "close_time": 1764946799999, "quote_volume": 47981.52918, "trades": 491, "taker_buy_base": 61003.9, "taker_buy_quote": 24407.10463 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.4001, "high": 0.4137, "low": 0.4001, "close": 0.4048, "volume": 362399.9, "close_time": 1764950399999, "quote_volume": 148084.73622, "trades": 1093, "taker_buy_base": 242093.8, "taker_buy_quote": 98904.91707 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.4042, "high": 0.4042, "low": 0.3873, "close": 0.3907, "volume": 335428.3, "close_time": 1764953999999, "quote_volume": 132020.90085, "trades": 1096, "taker_buy_base": 119421.1, "taker_buy_quote": 46979.94723 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.3907, "high": 0.3934, "low": 0.3843, "close": 0.3894, "volume": 388079.2, "close_time": 1764957599999, "quote_volume": 150382.49307, "trades": 1054, "taker_buy_base": 168642.4, "taker_buy_quote": 65517.58218 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.3888, "high": 0.3932, "low": 0.3795, "close": 0.3801, "volume": 412001.1, "close_time": 1764961199999, "quote_volume": 159238.28664, "trades": 844, "taker_buy_base": 161738.8, "taker_buy_quote": 62409.51426 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.3795, "high": 0.386, "low": 0.3782, "close": 0.3841, "volume": 140218.3, "close_time": 1764964799999, "quote_volume": 53658.67485, "trades": 452, "taker_buy_base": 77547.5, "taker_buy_quote": 29682.1549 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.3839, "high": 0.3879, "low": 0.3823, "close": 0.3846, "volume": 132974.9, "close_time": 1764968399999, "quote_volume": 51213.56753, "trades": 407, "taker_buy_base": 70084.5, "taker_buy_quote": 26988.9244 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.3845, "high": 0.3871, "low": 0.3837, "close": 0.3851, "volume": 120777.2, "close_time": 1764971999999, "quote_volume": 46557.33287, "trades": 349, "taker_buy_base": 60407.4, "taker_buy_quote": 23273.87364 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.3855, "high": 0.3901, "low": 0.384, "close": 0.3886, "volume": 112446.9, "close_time": 1764975599999, "quote_volume": 43501.72991, "trades": 235, "taker_buy_base": 77280.5, "taker_buy_quote": 29925.77174 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.3887, "high": 0.3895, "low": 0.3857, "close": 0.3886, "volume": 41965.7, "close_time": 1764979199999, "quote_volume": 16268.10562, "trades": 181, "taker_buy_base": 19723.8, "taker_buy_quote": 7639.57209 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.3881, "high": 0.3881, "low": 0.384, "close": 0.387, "volume": 51381.7, "close_time": 1764982799999, "quote_volume": 19831.59784, "trades": 206, "taker_buy_base": 26203.6, "taker_buy_quote": 10110.79218 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.3875, "high": 0.3882, "low": 0.3859, "close": 0.3866, "volume": 43071.0, "close_time": 1764986399999, "quote_volume": 16669.11521, "trades": 128, "taker_buy_base": 28689.4, "taker_buy_quote": 11102.79767 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.3866, "high": 0.39, "low": 0.3852, "close": 0.39, "volume": 31999.4, "close_time": 1764989999999, "quote_volume": 12416.00691, "trades": 119, "taker_buy_base": 16834.0, "taker_buy_quote": 6535.335 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.3899, "high": 0.392, "low": 0.3885, "close": 0.3896, "volume": 76865.8, "close_time": 1764993599999, "quote_volume": 29995.15354, "trades": 245, "taker_buy_base": 39538.2, "taker_buy_quote": 15426.5453 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.3894, "high": 0.3899, "low": 0.387, "close": 0.3878, "volume": 27811.5, "close_time": 1764997199999, "quote_volume": 10791.14237, "trades": 111, "taker_buy_base": 13317.5, "taker_buy_quote": 5166.48698 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.3878, "high": 0.3887, "low": 0.3869, "close": 0.3876, "volume": 33885.7, "close_time": 1765000799999, "quote_volume": 13141.98937, "trades": 119, "taker_buy_base": 22973.3, "taker_buy_quote": 8909.01525 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.387, "high": 0.3887, "low": 0.3866, "close": 0.3869, "volume": 71686.8, "close_time": 1765004399999, "quote_volume": 27765.82689, "trades": 201, "taker_buy_base": 16403.1, "taker_buy_quote": 6356.49825 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.387, "high": 0.3871, "low": 0.3849, "close": 0.3849, "volume": 96318.2, "close_time": 1765007999999, "quote_volume": 37174.0503, "trades": 263, "taker_buy_base": 53647.0, "taker_buy_quote": 20702.22235 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.3849, "high": 0.3849, "low": 0.3812, "close": 0.3815, "volume": 108915.0, "close_time": 1765011599999, "quote_volume": 41720.20107, "trades": 342, "taker_buy_base": 69643.6, "taker_buy_quote": 26675.93887 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.3818, "high": 0.3842, "low": 0.3818, "close": 0.3832, "volume": 49348.5, "close_time": 1765015199999, "quote_volume": 18922.13829, "trades": 195, "taker_buy_base": 30219.8, "taker_buy_quote": 11583.45038 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.383, "high": 0.3839, "low": 0.3812, "close": 0.3817, "volume": 81178.1, "close_time": 1765018799999, "quote_volume": 31057.54306, "trades": 183, "taker_buy_base": 61073.0, "taker_buy_quote": 23366.5965 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.3813, "high": 0.3837, "low": 0.3805, "close": 0.3832, "volume": 35152.2, "close_time": 1765022399999, "quote_volume": 13418.01707, "trades": 101, "taker_buy_base": 11524.2, "taker_buy_quote": 4405.47284 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.3833, "high": 0.3833, "low": 0.3822, "close": 0.3825, "volume": 37264.4, "close_time": 1765025999999, "quote_volume": 14264.49039, "trades": 97, "taker_buy_base": 20708.6, "taker_buy_quote": 7927.29104 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.3824, "high": 0.3871, "low": 0.3817, "close": 0.3858, "volume": 158026.1, "close_time": 1765029599999, "quote_volume": 60721.07995, "trades": 196, "taker_buy_base": 136010.7, "taker_buy_quote": 52263.59163 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.3851, "high": 0.3913, "low": 0.3847, "close": 0.388, "volume": 136223.2, "close_time": 1765033199999, "quote_volume": 52849.13372, "trades": 323, "taker_buy_base": 71038.9, "taker_buy_quote": 27583.96601 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.3884, "high": 0.3884, "low": 0.3826, "close": 0.3844, "volume": 66577.0, "close_time": 1765036799999, "quote_volume": 25626.69618, "trades": 250, "taker_buy_base": 22491.7, "taker_buy_quote": 8652.22964 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.3847, "high": 0.3882, "low": 0.3846, "close": 0.3859, "volume": 59534.0, "close_time": 1765040399999, "quote_volume": 23033.49475, "trades": 217, "taker_buy_base": 16747.6, "taker_buy_quote": 6479.08181 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.3858, "high": 0.388, "low": 0.3852, "close": 0.3879, "volume": 30041.8, "close_time": 1765043999999, "quote_volume": 11613.49072, "trades": 145, "taker_buy_base": 12375.4, "taker_buy_quote": 4784.39967 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.3878, "high": 0.3899, "low": 0.3867, "close": 0.3878, "volume": 76346.8, "close_time": 1765047599999, "quote_volume": 29672.1215, "trades": 186, "taker_buy_base": 45306.2, "taker_buy_quote": 17629.10671 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.3875, "high": 0.3881, "low": 0.3833, "close": 0.384, "volume": 103785.2, "close_time": 1765051199999, "quote_volume": 39980.46057, "trades": 231, "taker_buy_base": 23861.5, "taker_buy_quote": 9174.16069 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.385, "high": 0.3859, "low": 0.3841, "close": 0.3856, "volume": 56152.3, "close_time": 1765054799999, "quote_volume": 21618.43427, "trades": 215, "taker_buy_base": 24837.7, "taker_buy_quote": 9561.35485 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.3853, "high": 0.3892, "low": 0.3852, "close": 0.3873, "volume": 99547.1, "close_time": 1765058399999, "quote_volume": 38556.02848, "trades": 387, "taker_buy_base": 55181.5, "taker_buy_quote": 21380.4284 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.387, "high": 0.3882, "low": 0.386, "close": 0.3866, "volume": 58005.5, "close_time": 1765061999999, "quote_volume": 22464.11108, "trades": 124, "taker_buy_base": 31461.7, "taker_buy_quote": 12195.15484 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.3862, "high": 0.3862, "low": 0.3802, "close": 0.3837, "volume": 133895.4, "close_time": 1765065599999, "quote_volume": 51268.55402, "trades": 291, "taker_buy_base": 47657.5, "taker_buy_quote": 18286.22168 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.3836, "high": 0.3887, "low": 0.3832, "close": 0.3878, "volume": 56351.9, "close_time": 1765069199999, "quote_volume": 21750.52286, "trades": 216, "taker_buy_base": 21019.9, "taker_buy_quote": 8114.02767 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.3877, "high": 0.3877, "low": 0.3835, "close": 0.3835, "volume": 62534.6, "close_time": 1765072799999, "quote_volume": 24100.46902, "trades": 189, "taker_buy_base": 28537.0, "taker_buy_quote": 10996.27831 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.384, "high": 0.3847, "low": 0.3819, "close": 0.3847, "volume": 68298.7, "close_time": 1765076399999, "quote_volume": 26155.97733, "trades": 222, "taker_buy_base": 23947.7, "taker_buy_quote": 9171.94211 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.3842, "high": 0.3858, "low": 0.3828, "close": 0.3855, "volume": 38104.8, "close_time": 1765079999999, "quote_volume": 14640.79026, "trades": 150, "taker_buy_base": 20945.8, "taker_buy_quote": 8054.75319 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.385, "high": 0.3854, "low": 0.3832, "close": 0.385, "volume": 93879.7, "close_time": 1765083599999, "quote_volume": 36111.28206, "trades": 250, "taker_buy_base": 54847.3, "taker_buy_quote": 21105.32155 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.3853, "high": 0.388, "low": 0.3847, "close": 0.3879, "volume": 46747.2, "close_time": 1765087199999, "quote_volume": 18058.29239, "trades": 126, "taker_buy_base": 20074.4, "taker_buy_quote": 7753.647 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.3874, "high": 0.3901, "low": 0.3873, "close": 0.3899, "volume": 51817.6, "close_time": 1765090799999, "quote_volume": 20165.21929, "trades": 181, "taker_buy_base": 25614.2, "taker_buy_quote": 9965.60328 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.3899, "high": 0.39, "low": 0.3854, "close": 0.3868, "volume": 46491.5, "close_time": 1765094399999, "quote_volume": 17998.21021, "trades": 194, "taker_buy_base": 16305.3, "taker_buy_quote": 6314.65498 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.3872, "high": 0.3875, "low": 0.3823, "close": 0.3823, "volume": 80129.1, "close_time": 1765097999999, "quote_volume": 30821.95317, "trades": 271, "taker_buy_base": 23435.8, "taker_buy_quote": 8999.56135 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.3825, "high": 0.3833, "low": 0.3803, "close": 0.3811, "volume": 87372.5, "close_time": 1765101599999, "quote_volume": 33333.60749, "trades": 316, "taker_buy_base": 23546.8, "taker_buy_quote": 8987.71889 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.3812, "high": 0.3852, "low": 0.3812, "close": 0.3844, "volume": 100126.9, "close_time": 1765105199999, "quote_volume": 38308.2771, "trades": 302, "taker_buy_base": 57479.3, "taker_buy_quote": 21973.91756 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.3841, "high": 0.3858, "low": 0.383, "close": 0.3846, "volume": 52053.0, "close_time": 1765108799999, "quote_volume": 20014.39626, "trades": 107, "taker_buy_base": 15425.4, "taker_buy_quote": 5932.73705 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.3843, "high": 0.3897, "low": 0.3841, "close": 0.3877, "volume": 90409.3, "close_time": 1765112399999, "quote_volume": 35008.97204, "trades": 318, "taker_buy_base": 35201.8, "taker_buy_quote": 13627.16733 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.3877, "high": 0.3886, "low": 0.3828, "close": 0.3833, "volume": 88504.0, "close_time": 1765115999999, "quote_volume": 34096.87608, "trades": 305, "taker_buy_base": 40258.5, "taker_buy_quote": 15512.15764 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.3831, "high": 0.3833, "low": 0.3707, "close": 0.3753, "volume": 306466.5, "close_time": 1765119599999, "quote_volume": 115170.50848, "trades": 851, "taker_buy_base": 122564.4, "taker_buy_quote": 46038.47986 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.3751, "high": 0.3893, "low": 0.3747, "close": 0.388, "volume": 225288.0, "close_time": 1765123199999, "quote_volume": 86133.36435, "trades": 881, "taker_buy_base": 124738.2, "taker_buy_quote": 47684.81697 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.3877, "high": 0.3897, "low": 0.3841, "close": 0.3897, "volume": 257741.1, "close_time": 1765126799999, "quote_volume": 99652.4958, "trades": 782, "taker_buy_base": 113223.2, "taker_buy_quote": 43779.11343 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.3898, "high": 0.3997, "low": 0.3865, "close": 0.3983, "volume": 492654.8, "close_time": 1765130399999, "quote_volume": 195216.49095, "trades": 1026, "taker_buy_base": 330697.7, "taker_buy_quote": 131153.43151 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.3985, "high": 0.4036, "low": 0.3985, "close": 0.401, "volume": 167026.4, "close_time": 1765133999999, "quote_volume": 67157.56334, "trades": 657, "taker_buy_base": 55429.4, "taker_buy_quote": 22277.94546 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.4013, "high": 0.4013, "low": 0.398, "close": 0.3999, "volume": 124427.2, "close_time": 1765137599999, "quote_volume": 49705.67523, "trades": 459, "taker_buy_base": 44988.4, "taker_buy_quote": 17981.88421 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.4005, "high": 0.4006, "low": 0.3973, "close": 0.3985, "volume": 44716.3, "close_time": 1765141199999, "quote_volume": 17821.69554, "trades": 147, "taker_buy_base": 16173.2, "taker_buy_quote": 6445.25019 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.3985, "high": 0.3985, "low": 0.3859, "close": 0.3883, "volume": 231085.4, "close_time": 1765144799999, "quote_volume": 90739.88262, "trades": 711, "taker_buy_base": 113316.9, "taker_buy_quote": 44536.10243 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.3881, "high": 0.3882, "low": 0.3782, "close": 0.3826, "volume": 236198.0, "close_time": 1765148399999, "quote_volume": 90344.88969, "trades": 707, "taker_buy_base": 113222.7, "taker_buy_quote": 43312.23296 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.383, "high": 0.3836, "low": 0.3804, "close": 0.3816, "volume": 24985.6, "close_time": 1765151999999, "quote_volume": 9544.59946, "trades": 97, "taker_buy_base": 12735.7, "taker_buy_quote": 4864.28637 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.3818, "high": 0.3859, "low": 0.3807, "close": 0.3815, "volume": 65975.4, "close_time": 1765155599999, "quote_volume": 25224.02098, "trades": 158, "taker_buy_base": 18842.1, "taker_buy_quote": 7216.35804 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.3821, "high": 0.3913, "low": 0.3814, "close": 0.3863, "volume": 92671.9, "close_time": 1765159199999, "quote_volume": 35725.62643, "trades": 336, "taker_buy_base": 28822.4, "taker_buy_quote": 11152.58416 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.3858, "high": 0.391, "low": 0.3858, "close": 0.3904, "volume": 42835.7, "close_time": 1765162799999, "quote_volume": 16624.43424, "trades": 132, "taker_buy_base": 19488.0, "taker_buy_quote": 7563.13982 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.3908, "high": 0.3925, "low": 0.389, "close": 0.3894, "volume": 43920.0, "close_time": 1765166399999, "quote_volume": 17158.55813, "trades": 194, "taker_buy_base": 15004.0, "taker_buy_quote": 5857.92718 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.3893, "high": 0.3947, "low": 0.3893, "close": 0.3925, "volume": 31943.1, "close_time": 1765169999999, "quote_volume": 12504.70486, "trades": 150, "taker_buy_base": 14355.1, "taker_buy_quote": 5618.99738 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.3921, "high": 0.3959, "low": 0.3916, "close": 0.3953, "volume": 38833.4, "close_time": 1765173599999, "quote_volume": 15298.44853, "trades": 141, "taker_buy_base": 16402.5, "taker_buy_quote": 6463.47992 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.396, "high": 0.3976, "low": 0.3947, "close": 0.3949, "volume": 103025.2, "close_time": 1765177199999, "quote_volume": 40783.07267, "trades": 431, "taker_buy_base": 48914.0, "taker_buy_quote": 19363.32685 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.395, "high": 0.3974, "low": 0.3939, "close": 0.3945, "volume": 58035.2, "close_time": 1765180799999, "quote_volume": 22930.47806, "trades": 250, "taker_buy_base": 30352.3, "taker_buy_quote": 11987.02098 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.3944, "high": 0.3953, "low": 0.393, "close": 0.3945, "volume": 98448.0, "close_time": 1765184399999, "quote_volume": 38744.54867, "trades": 194, "taker_buy_base": 14044.5, "taker_buy_quote": 5532.00252 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.3954, "high": 0.4002, "low": 0.3954, "close": 0.3964, "volume": 172088.9, "close_time": 1765187999999, "quote_volume": 68429.89934, "trades": 355, "taker_buy_base": 54615.8, "taker_buy_quote": 21737.91586 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.3967, "high": 0.3977, "low": 0.3959, "close": 0.3971, "volume": 63894.1, "close_time": 1765191599999, "quote_volume": 25345.05831, "trades": 311, "taker_buy_base": 33948.4, "taker_buy_quote": 13471.70348 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.3971, "high": 0.3976, "low": 0.3946, "close": 0.3965, "volume": 53355.1, "close_time": 1765195199999, "quote_volume": 21133.14558, "trades": 265, "taker_buy_base": 21781.7, "taker_buy_quote": 8628.36804 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.3966, "high": 0.397, "low": 0.3944, "close": 0.3967, "volume": 48878.7, "close_time": 1765198799999, "quote_volume": 19353.19003, "trades": 106, "taker_buy_base": 19667.2, "taker_buy_quote": 7787.47279 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.3963, "high": 0.399, "low": 0.3948, "close": 0.3958, "volume": 76193.7, "close_time": 1765202399999, "quote_volume": 30228.20289, "trades": 246, "taker_buy_base": 39567.0, "taker_buy_quote": 15704.64862 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.3958, "high": 0.4018, "low": 0.3946, "close": 0.3973, "volume": 135523.5, "close_time": 1765205999999, "quote_volume": 54001.7037, "trades": 518, "taker_buy_base": 76977.2, "taker_buy_quote": 30712.25705 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.3978, "high": 0.3996, "low": 0.3932, "close": 0.3964, "volume": 115996.0, "close_time": 1765209599999, "quote_volume": 45938.55513, "trades": 550, "taker_buy_base": 54259.5, "taker_buy_quote": 21483.46094 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.3961, "high": 0.4044, "low": 0.3943, "close": 0.3996, "volume": 196164.6, "close_time": 1765213199999, "quote_volume": 78391.82696, "trades": 805, "taker_buy_base": 110374.7, "taker_buy_quote": 44109.0203 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.3995, "high": 0.4018, "low": 0.3959, "close": 0.3998, "volume": 351424.3, "close_time": 1765216799999, "quote_volume": 140469.59122, "trades": 674, "taker_buy_base": 257184.1, "taker_buy_quote": 102910.08393 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.3999, "high": 0.4008, "low": 0.3915, "close": 0.3937, "volume": 105835.6, "close_time": 1765220399999, "quote_volume": 41975.39368, "trades": 402, "taker_buy_base": 53353.2, "taker_buy_quote": 21162.81221 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.3935, "high": 0.3954, "low": 0.3907, "close": 0.3914, "volume": 113939.5, "close_time": 1765223999999, "quote_volume": 44763.67428, "trades": 359, "taker_buy_base": 54309.2, "taker_buy_quote": 21335.22595 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.3916, "high": 0.3959, "low": 0.3916, "close": 0.3941, "volume": 115518.7, "close_time": 1765227599999, "quote_volume": 45435.68755, "trades": 349, "taker_buy_base": 65739.5, "taker_buy_quote": 25853.46235 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.3942, "high": 0.397, "low": 0.3928, "close": 0.3964, "volume": 82123.3, "close_time": 1765231199999, "quote_volume": 32437.60244, "trades": 238, "taker_buy_base": 45523.8, "taker_buy_quote": 17980.50942 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.3958, "high": 0.396, "low": 0.3924, "close": 0.394, "volume": 46836.0, "close_time": 1765234799999, "quote_volume": 18472.97987, "trades": 113, "taker_buy_base": 18945.3, "taker_buy_quote": 7477.84044 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.3943, "high": 0.3948, "low": 0.3907, "close": 0.3927, "volume": 73188.9, "close_time": 1765238399999, "quote_volume": 28705.05481, "trades": 221, "taker_buy_base": 29474.6, "taker_buy_quote": 11557.25403 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.3925, "high": 0.3954, "low": 0.3913, "close": 0.3919, "volume": 201720.3, "close_time": 1765241999999, "quote_volume": 79566.32416, "trades": 521, "taker_buy_base": 49987.6, "taker_buy_quote": 19677.23945 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.3923, "high": 0.3926, "low": 0.3862, "close": 0.3879, "volume": 149189.9, "close_time": 1765245599999, "quote_volume": 57992.99599, "trades": 572, "taker_buy_base": 63623.1, "taker_buy_quote": 24770.22302 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.3875, "high": 0.3891, "low": 0.3865, "close": 0.3867, "volume": 49373.3, "close_time": 1765249199999, "quote_volume": 19146.52583, "trades": 174, "taker_buy_base": 24587.0, "taker_buy_quote": 9532.36696 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.3869, "high": 0.3911, "low": 0.3855, "close": 0.3907, "volume": 39832.1, "close_time": 1765252799999, "quote_volume": 15450.07845, "trades": 175, "taker_buy_base": 25157.6, "taker_buy_quote": 9760.57357 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.3909, "high": 0.3909, "low": 0.386, "close": 0.3868, "volume": 67616.8, "close_time": 1765256399999, "quote_volume": 26252.03417, "trades": 206, "taker_buy_base": 29150.0, "taker_buy_quote": 11322.19775 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.3871, "high": 0.3875, "low": 0.3848, "close": 0.3859, "volume": 61041.0, "close_time": 1765259999999, "quote_volume": 23555.27766, "trades": 197, "taker_buy_base": 24137.8, "taker_buy_quote": 9316.13061 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.3859, "high": 0.3876, "low": 0.3852, "close": 0.3864, "volume": 202024.2, "close_time": 1765263599999, "quote_volume": 78051.69532, "trades": 286, "taker_buy_base": 92504.5, "taker_buy_quote": 35745.73018 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.3868, "high": 0.3893, "low": 0.3857, "close": 0.3888, "volume": 64121.7, "close_time": 1765267199999, "quote_volume": 24848.29412, "trades": 216, "taker_buy_base": 42251.2, "taker_buy_quote": 16372.02166 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.3888, "high": 0.3901, "low": 0.3877, "close": 0.3886, "volume": 219603.5, "close_time": 1765270799999, "quote_volume": 85341.50049, "trades": 334, "taker_buy_base": 107029.5, "taker_buy_quote": 41595.16608 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.3884, "high": 0.3888, "low": 0.3854, "close": 0.3855, "volume": 32762.2, "close_time": 1765274399999, "quote_volume": 12681.20134, "trades": 158, "taker_buy_base": 15494.7, "taker_buy_quote": 5996.00466 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.3859, "high": 0.3895, "low": 0.3859, "close": 0.3888, "volume": 48582.4, "close_time": 1765277999999, "quote_volume": 18835.4673, "trades": 231, "taker_buy_base": 21234.1, "taker_buy_quote": 8232.40133 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.3885, "high": 0.3899, "low": 0.3882, "close": 0.3897, "volume": 51632.8, "close_time": 1765281599999, "quote_volume": 20086.65987, "trades": 187, "taker_buy_base": 27067.9, "taker_buy_quote": 10529.41485 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.3895, "high": 0.3957, "low": 0.3895, "close": 0.3956, "volume": 68985.8, "close_time": 1765285199999, "quote_volume": 27140.31284, "trades": 293, "taker_buy_base": 33218.2, "taker_buy_quote": 13078.01156 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.3955, "high": 0.3986, "low": 0.3945, "close": 0.396, "volume": 116707.4, "close_time": 1765288799999, "quote_volume": 46254.94833, "trades": 485, "taker_buy_base": 53056.5, "taker_buy_quote": 21030.74519 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.3959, "high": 0.3977, "low": 0.3923, "close": 0.3946, "volume": 124197.7, "close_time": 1765292399999, "quote_volume": 49040.13637, "trades": 526, "taker_buy_base": 49785.1, "taker_buy_quote": 19655.72445 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.3954, "high": 0.4107, "low": 0.3953, "close": 0.4082, "volume": 428369.6, "close_time": 1765295999999, "quote_volume": 172782.50733, "trades": 1709, "taker_buy_base": 280370.7, "taker_buy_quote": 113028.53843 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.4085, "high": 0.4226, "low": 0.4085, "close": 0.4213, "volume": 592584.6, "close_time": 1765299599999, "quote_volume": 246823.87055, "trades": 2002, "taker_buy_base": 353131.3, "taker_buy_quote": 146858.86283 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.4215, "high": 0.4235, "low": 0.4162, "close": 0.4176, "volume": 368872.4, "close_time": 1765303199999, "quote_volume": 154919.69235, "trades": 1180, "taker_buy_base": 219872.7, "taker_buy_quote": 92412.51312 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.4179, "high": 0.4198, "low": 0.4158, "close": 0.4166, "volume": 90532.7, "close_time": 1765306799999, "quote_volume": 37847.10971, "trades": 357, "taker_buy_base": 34920.8, "taker_buy_quote": 14593.16247 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.4169, "high": 0.419, "low": 0.4147, "close": 0.4156, "volume": 100762.0, "close_time": 1765310399999, "quote_volume": 41975.92963, "trades": 309, "taker_buy_base": 45822.2, "taker_buy_quote": 19080.68148 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.4155, "high": 0.4155, "low": 0.4087, "close": 0.411, "volume": 107118.5, "close_time": 1765313999999, "quote_volume": 44141.11889, "trades": 560, "taker_buy_base": 38951.7, "taker_buy_quote": 16045.41539 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.4114, "high": 0.4124, "low": 0.4037, "close": 0.4063, "volume": 216153.1, "close_time": 1765317599999, "quote_volume": 88214.84614, "trades": 663, "taker_buy_base": 56039.1, "taker_buy_quote": 22880.15751 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.4063, "high": 0.4136, "low": 0.4061, "close": 0.4112, "volume": 53824.8, "close_time": 1765321199999, "quote_volume": 22063.37938, "trades": 183, "taker_buy_base": 32646.9, "taker_buy_quote": 13377.75929 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.4111, "high": 0.4139, "low": 0.4107, "close": 0.4117, "volume": 31637.7, "close_time": 1765324799999, "quote_volume": 13046.04375, "trades": 106, "taker_buy_base": 14050.5, "taker_buy_quote": 5790.59819 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.4116, "high": 0.412, "low": 0.4077, "close": 0.4082, "volume": 76090.5, "close_time": 1765328399999, "quote_volume": 31184.19232, "trades": 234, "taker_buy_base": 41150.7, "taker_buy_quote": 16853.88951 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.4086, "high": 0.4091, "low": 0.4053, "close": 0.4067, "volume": 67928.2, "close_time": 1765331999999, "quote_volume": 27645.49182, "trades": 252, "taker_buy_base": 34495.4, "taker_buy_quote": 14041.07827 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.406, "high": 0.4081, "low": 0.4048, "close": 0.408, "volume": 19992.1, "close_time": 1765335599999, "quote_volume": 8124.81943, "trades": 79, "taker_buy_base": 9002.3, "taker_buy_quote": 3657.26627 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.4076, "high": 0.4085, "low": 0.406, "close": 0.4075, "volume": 34492.3, "close_time": 1765339199999, "quote_volume": 14043.96372, "trades": 121, "taker_buy_base": 20078.8, "taker_buy_quote": 8175.51287 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.407, "high": 0.4106, "low": 0.4069, "close": 0.4094, "volume": 59727.4, "close_time": 1765342799999, "quote_volume": 24421.95707, "trades": 210, "taker_buy_base": 50756.9, "taker_buy_quote": 20753.09828 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.409, "high": 0.4108, "low": 0.4069, "close": 0.4098, "volume": 105088.6, "close_time": 1765346399999, "quote_volume": 42963.98923, "trades": 397, "taker_buy_base": 42252.9, "taker_buy_quote": 17272.73259 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.4099, "high": 0.4099, "low": 0.4074, "close": 0.4084, "volume": 33876.8, "close_time": 1765349999999, "quote_volume": 13844.10159, "trades": 119, "taker_buy_base": 16381.2, "taker_buy_quote": 6691.45984 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.408, "high": 0.4084, "low": 0.4054, "close": 0.4078, "volume": 29338.4, "close_time": 1765353599999, "quote_volume": 11932.16568, "trades": 118, "taker_buy_base": 16470.2, "taker_buy_quote": 6700.2837 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.4077, "high": 0.4082, "low": 0.4046, "close": 0.4046, "volume": 33471.5, "close_time": 1765357199999, "quote_volume": 13586.04075, "trades": 106, "taker_buy_base": 11870.3, "taker_buy_quote": 4822.03935 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.4046, "high": 0.4076, "low": 0.4026, "close": 0.4066, "volume": 38134.2, "close_time": 1765360799999, "quote_volume": 15436.06123, "trades": 181, "taker_buy_base": 17272.5, "taker_buy_quote": 6987.19851 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.4064, "high": 0.4105, "low": 0.4033, "close": 0.404, "volume": 77355.6, "close_time": 1765364399999, "quote_volume": 31424.32756, "trades": 228, "taker_buy_base": 31525.1, "taker_buy_quote": 12827.57276 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.4039, "high": 0.4048, "low": 0.402, "close": 0.4044, "volume": 38965.0, "close_time": 1765367999999, "quote_volume": 15725.43807, "trades": 139, "taker_buy_base": 21727.2, "taker_buy_quote": 8770.83649 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.4046, "high": 0.4053, "low": 0.4031, "close": 0.4048, "volume": 68525.0, "close_time": 1765371599999, "quote_volume": 27685.70914, "trades": 183, "taker_buy_base": 26306.6, "taker_buy_quote": 10634.22457 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.4046, "high": 0.4069, "low": 0.4035, "close": 0.4067, "volume": 33380.2, "close_time": 1765375199999, "quote_volume": 13531.6998, "trades": 118, "taker_buy_base": 18532.3, "taker_buy_quote": 7509.2706 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.4064, "high": 0.4073, "low": 0.4043, "close": 0.4055, "volume": 38976.6, "close_time": 1765378799999, "quote_volume": 15822.64604, "trades": 130, "taker_buy_base": 18818.9, "taker_buy_quote": 7638.71571 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.4054, "high": 0.4096, "low": 0.4045, "close": 0.4059, "volume": 48508.7, "close_time": 1765382399999, "quote_volume": 19752.769, "trades": 179, "taker_buy_base": 27399.4, "taker_buy_quote": 11162.84756 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.4057, "high": 0.4112, "low": 0.4052, "close": 0.4085, "volume": 77847.3, "close_time": 1765385999999, "quote_volume": 31843.09724, "trades": 208, "taker_buy_base": 47042.9, "taker_buy_quote": 19254.86631 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.4081, "high": 0.4123, "low": 0.407, "close": 0.4075, "volume": 54912.4, "close_time": 1765389599999, "quote_volume": 22511.58707, "trades": 201, "taker_buy_base": 19791.7, "taker_buy_quote": 8113.93684 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.4075, "high": 0.4158, "low": 0.4057, "close": 0.409, "volume": 81011.5, "close_time": 1765393199999, "quote_volume": 33241.14315, "trades": 438, "taker_buy_base": 35235.4, "taker_buy_quote": 14497.87644 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.4105, "high": 0.4194, "low": 0.4063, "close": 0.4184, "volume": 302967.9, "close_time": 1765396799999, "quote_volume": 125635.30173, "trades": 1122, "taker_buy_base": 111303.0, "taker_buy_quote": 46132.13528 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.4185, "high": 0.4302, "low": 0.4153, "close": 0.4181, "volume": 273509.7, "close_time": 1765400399999, "quote_volume": 115448.04751, "trades": 1233, "taker_buy_base": 130362.1, "taker_buy_quote": 55057.31853 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.4172, "high": 0.4197, "low": 0.412, "close": 0.4126, "volume": 149827.1, "close_time": 1765403999999, "quote_volume": 62238.2422, "trades": 572, "taker_buy_base": 53426.5, "taker_buy_quote": 22208.33871 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.4132, "high": 0.4171, "low": 0.4068, "close": 0.4154, "volume": 131598.6, "close_time": 1765407599999, "quote_volume": 54311.63218, "trades": 514, "taker_buy_base": 52903.8, "taker_buy_quote": 21811.1773 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.4151, "high": 0.4154, "low": 0.4062, "close": 0.4062, "volume": 79130.9, "close_time": 1765411199999, "quote_volume": 32493.3762, "trades": 327, "taker_buy_base": 38623.7, "taker_buy_quote": 15858.51977 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.4064, "high": 0.4085, "low": 0.3951, "close": 0.3954, "volume": 244939.5, "close_time": 1765414799999, "quote_volume": 98127.64534, "trades": 933, "taker_buy_base": 104725.8, "taker_buy_quote": 41975.44397 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.3956, "high": 0.3969, "low": 0.3903, "close": 0.3907, "volume": 117253.9, "close_time": 1765418399999, "quote_volume": 46149.17338, "trades": 540, "taker_buy_base": 54717.6, "taker_buy_quote": 21542.84068 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.3902, "high": 0.3915, "low": 0.3864, "close": 0.3911, "volume": 115760.3, "close_time": 1765421999999, "quote_volume": 45053.08615, "trades": 621, "taker_buy_base": 38250.1, "taker_buy_quote": 14886.51212 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.3904, "high": 0.3906, "low": 0.3864, "close": 0.3866, "volume": 118231.7, "close_time": 1765425599999, "quote_volume": 45888.03831, "trades": 388, "taker_buy_base": 68229.5, "taker_buy_quote": 26467.54951 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.3862, "high": 0.3902, "low": 0.3855, "close": 0.3894, "volume": 134142.9, "close_time": 1765429199999, "quote_volume": 52030.03372, "trades": 472, "taker_buy_base": 72144.9, "taker_buy_quote": 27981.00261 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.3893, "high": 0.3913, "low": 0.3881, "close": 0.3907, "volume": 42262.0, "close_time": 1765432799999, "quote_volume": 16466.69189, "trades": 174, "taker_buy_base": 22591.2, "taker_buy_quote": 8800.62093 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.3904, "high": 0.3912, "low": 0.3877, "close": 0.3907, "volume": 45851.0, "close_time": 1765436399999, "quote_volume": 17861.16205, "trades": 251, "taker_buy_base": 16384.9, "taker_buy_quote": 6385.90142 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.3905, "high": 0.3915, "low": 0.3892, "close": 0.39, "volume": 45316.3, "close_time": 1765439999999, "quote_volume": 17683.24253, "trades": 211, "taker_buy_base": 23442.0, "taker_buy_quote": 9149.3554 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.3897, "high": 0.3919, "low": 0.3891, "close": 0.3899, "volume": 62159.7, "close_time": 1765443599999, "quote_volume": 24266.84717, "trades": 348, "taker_buy_base": 34635.5, "taker_buy_quote": 13519.28521 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.3899, "high": 0.3921, "low": 0.3884, "close": 0.3889, "volume": 110280.5, "close_time": 1765447199999, "quote_volume": 43027.67287, "trades": 342, "taker_buy_base": 19069.6, "taker_buy_quote": 7452.02409 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.3888, "high": 0.3888, "low": 0.3856, "close": 0.3866, "volume": 60958.6, "close_time": 1765450799999, "quote_volume": 23611.41189, "trades": 273, "taker_buy_base": 14612.1, "taker_buy_quote": 5655.31976 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.3864, "high": 0.388, "low": 0.386, "close": 0.3861, "volume": 28599.3, "close_time": 1765454399999, "quote_volume": 11064.14952, "trades": 133, "taker_buy_base": 21018.0, "taker_buy_quote": 8131.13846 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.3857, "high": 0.3884, "low": 0.3835, "close": 0.3858, "volume": 55674.7, "close_time": 1765457999999, "quote_volume": 21473.23031, "trades": 356, "taker_buy_base": 27067.8, "taker_buy_quote": 10453.79432 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.386, "high": 0.3865, "low": 0.384, "close": 0.3847, "volume": 26086.9, "close_time": 1765461599999, "quote_volume": 10055.11245, "trades": 145, "taker_buy_base": 11977.0, "taker_buy_quote": 4615.52561 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.3849, "high": 0.3869, "low": 0.381, "close": 0.3837, "volume": 86645.8, "close_time": 1765465199999, "quote_volume": 33270.30267, "trades": 412, "taker_buy_base": 37289.3, "taker_buy_quote": 14328.75763 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.3831, "high": 0.3895, "low": 0.3824, "close": 0.3854, "volume": 93189.6, "close_time": 1765468799999, "quote_volume": 35928.61264, "trades": 447, "taker_buy_base": 46059.3, "taker_buy_quote": 17778.79242 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.3852, "high": 0.386, "low": 0.3798, "close": 0.3819, "volume": 120295.2, "close_time": 1765472399999, "quote_volume": 45988.6384, "trades": 454, "taker_buy_base": 53275.4, "taker_buy_quote": 20396.08018 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.3818, "high": 0.3864, "low": 0.3818, "close": 0.383, "volume": 53653.6, "close_time": 1765475999999, "quote_volume": 20600.74379, "trades": 207, "taker_buy_base": 26506.5, "taker_buy_quote": 10187.01931 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.3826, "high": 0.3914, "low": 0.3826, "close": 0.3871, "volume": 144113.8, "close_time": 1765479599999, "quote_volume": 55872.45701, "trades": 544, "taker_buy_base": 93403.7, "taker_buy_quote": 36232.85182 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.3877, "high": 0.3913, "low": 0.3857, "close": 0.386, "volume": 207257.3, "close_time": 1765483199999, "quote_volume": 80478.43113, "trades": 520, "taker_buy_base": 84765.9, "taker_buy_quote": 32927.31799 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.3865, "high": 0.3922, "low": 0.3863, "close": 0.3918, "volume": 103606.8, "close_time": 1765486799999, "quote_volume": 40301.32984, "trades": 340, "taker_buy_base": 58734.7, "taker_buy_quote": 22852.16494 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.3919, "high": 0.4018, "low": 0.3912, "close": 0.3981, "volume": 258331.5, "close_time": 1765490399999, "quote_volume": 102801.04607, "trades": 1025, "taker_buy_base": 139488.5, "taker_buy_quote": 55569.47867 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.3987, "high": 0.4002, "low": 0.3946, "close": 0.3965, "volume": 62101.5, "close_time": 1765493999999, "quote_volume": 24697.91216, "trades": 248, "taker_buy_base": 19263.3, "taker_buy_quote": 7672.61044 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.3975, "high": 0.3977, "low": 0.393, "close": 0.395, "volume": 46902.3, "close_time": 1765497599999, "quote_volume": 18538.1484, "trades": 132, "taker_buy_base": 29581.2, "taker_buy_quote": 11695.41293 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.3955, "high": 0.3987, "low": 0.39, "close": 0.39, "volume": 54421.8, "close_time": 1765501199999, "quote_volume": 21497.38727, "trades": 227, "taker_buy_base": 22720.6, "taker_buy_quote": 8984.76321 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.3905, "high": 0.3977, "low": 0.3905, "close": 0.3963, "volume": 46495.1, "close_time": 1765504799999, "quote_volume": 18358.89219, "trades": 237, "taker_buy_base": 23722.3, "taker_buy_quote": 9366.59545 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.3959, "high": 0.401, "low": 0.3953, "close": 0.4006, "volume": 72478.6, "close_time": 1765508399999, "quote_volume": 28916.9952, "trades": 256, "taker_buy_base": 37888.4, "taker_buy_quote": 15129.09191 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.4002, "high": 0.401, "low": 0.3977, "close": 0.3988, "volume": 35467.3, "close_time": 1765511999999, "quote_volume": 14154.53285, "trades": 158, "taker_buy_base": 20906.1, "taker_buy_quote": 8343.31284 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.3989, "high": 0.4029, "low": 0.3982, "close": 0.4021, "volume": 80483.8, "close_time": 1765515599999, "quote_volume": 32212.76482, "trades": 269, "taker_buy_base": 41852.1, "taker_buy_quote": 16741.38551 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.4022, "high": 0.4052, "low": 0.4002, "close": 0.4049, "volume": 72598.4, "close_time": 1765519199999, "quote_volume": 29245.59298, "trades": 326, "taker_buy_base": 35652.3, "taker_buy_quote": 14362.31886 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.4049, "high": 0.4103, "low": 0.4017, "close": 0.4023, "volume": 190678.4, "close_time": 1765522799999, "quote_volume": 77427.28636, "trades": 759, "taker_buy_base": 81537.4, "taker_buy_quote": 33102.15041 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.4018, "high": 0.4023, "low": 0.4, "close": 0.4012, "volume": 70498.5, "close_time": 1765526399999, "quote_volume": 28304.17853, "trades": 251, "taker_buy_base": 42004.7, "taker_buy_quote": 16864.59578 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.4011, "high": 0.4018, "low": 0.399, "close": 0.4018, "volume": 84130.6, "close_time": 1765529999999, "quote_volume": 33678.60079, "trades": 259, "taker_buy_base": 44469.4, "taker_buy_quote": 17799.53917 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.4023, "high": 0.4084, "low": 0.4011, "close": 0.408, "volume": 78882.8, "close_time": 1765533599999, "quote_volume": 31908.86517, "trades": 276, "taker_buy_base": 41127.6, "taker_buy_quote": 16629.65806 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.4077, "high": 0.4101, "low": 0.4058, "close": 0.4058, "volume": 136218.5, "close_time": 1765537199999, "quote_volume": 55568.57375, "trades": 449, "taker_buy_base": 78882.1, "taker_buy_quote": 32180.48622 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.4056, "high": 0.4056, "low": 0.3991, "close": 0.3998, "volume": 120484.3, "close_time": 1765540799999, "quote_volume": 48434.6526, "trades": 466, "taker_buy_base": 58594.6, "taker_buy_quote": 23572.13368 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.3992, "high": 0.4015, "low": 0.3987, "close": 0.401, "volume": 55572.3, "close_time": 1765544399999, "quote_volume": 22247.30005, "trades": 257, "taker_buy_base": 28303.6, "taker_buy_quote": 11330.73486 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.4004, "high": 0.4018, "low": 0.3991, "close": 0.3996, "volume": 67481.1, "close_time": 1765547999999, "quote_volume": 27020.2583, "trades": 196, "taker_buy_base": 37680.7, "taker_buy_quote": 15091.37191 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.3997, "high": 0.4019, "low": 0.3975, "close": 0.4004, "volume": 106341.6, "close_time": 1765551599999, "quote_volume": 42507.108, "trades": 401, "taker_buy_base": 54119.9, "taker_buy_quote": 21636.7637 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.3997, "high": 0.3997, "low": 0.3825, "close": 0.3853, "volume": 378280.1, "close_time": 1765555199999, "quote_volume": 147455.75049, "trades": 1111, "taker_buy_base": 208241.4, "taker_buy_quote": 81094.11286 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.3844, "high": 0.387, "low": 0.3808, "close": 0.3823, "volume": 208457.9, "close_time": 1765558799999, "quote_volume": 79981.11211, "trades": 856, "taker_buy_base": 110799.6, "taker_buy_quote": 42531.52252 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.3824, "high": 0.389, "low": 0.3824, "close": 0.3856, "volume": 98235.2, "close_time": 1765562399999, "quote_volume": 37971.3198, "trades": 350, "taker_buy_base": 45497.8, "taker_buy_quote": 17594.465 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.3857, "high": 0.3906, "low": 0.3853, "close": 0.3878, "volume": 55579.5, "close_time": 1765565999999, "quote_volume": 21579.96107, "trades": 181, "taker_buy_base": 28517.1, "taker_buy_quote": 11074.096 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.3877, "high": 0.3881, "low": 0.3855, "close": 0.3877, "volume": 38232.4, "close_time": 1765569599999, "quote_volume": 14793.78975, "trades": 142, "taker_buy_base": 18769.0, "taker_buy_quote": 7261.31893 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.3878, "high": 0.389, "low": 0.3866, "close": 0.3884, "volume": 41360.2, "close_time": 1765573199999, "quote_volume": 16041.70328, "trades": 129, "taker_buy_base": 21209.7, "taker_buy_quote": 8225.92159 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.3888, "high": 0.3909, "low": 0.3888, "close": 0.3895, "volume": 42885.7, "close_time": 1765576799999, "quote_volume": 16714.3746, "trades": 139, "taker_buy_base": 17418.4, "taker_buy_quote": 6787.19512 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.3898, "high": 0.3959, "low": 0.3897, "close": 0.3943, "volume": 69140.5, "close_time": 1765580399999, "quote_volume": 27226.70986, "trades": 208, "taker_buy_base": 29957.3, "taker_buy_quote": 11801.13985 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.3949, "high": 0.3964, "low": 0.3936, "close": 0.3947, "volume": 75328.3, "close_time": 1765583999999, "quote_volume": 29756.2782, "trades": 282, "taker_buy_base": 17559.4, "taker_buy_quote": 6940.60776 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.395, "high": 0.396, "low": 0.391, "close": 0.3938, "volume": 115212.2, "close_time": 1765587599999, "quote_volume": 45353.13426, "trades": 395, "taker_buy_base": 75442.3, "taker_buy_quote": 29697.50396 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.3939, "high": 0.3939, "low": 0.3919, "close": 0.3928, "volume": 28466.0, "close_time": 1765591199999, "quote_volume": 11183.31174, "trades": 113, "taker_buy_base": 10892.8, "taker_buy_quote": 4278.80112 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.3931, "high": 0.3961, "low": 0.3931, "close": 0.3955, "volume": 86369.1, "close_time": 1765594799999, "quote_volume": 34113.29291, "trades": 223, "taker_buy_base": 26736.9, "taker_buy_quote": 10555.37286 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.3956, "high": 0.404, "low": 0.3956, "close": 0.4034, "volume": 151650.1, "close_time": 1765598399999, "quote_volume": 60787.81787, "trades": 662, "taker_buy_base": 73132.4, "taker_buy_quote": 29312.90335 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.4036, "high": 0.404, "low": 0.3994, "close": 0.3995, "volume": 116884.9, "close_time": 1765601999999, "quote_volume": 46893.64168, "trades": 334, "taker_buy_base": 43835.1, "taker_buy_quote": 17589.12646 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.399, "high": 0.4024, "low": 0.3976, "close": 0.3996, "volume": 93681.1, "close_time": 1765605599999, "quote_volume": 37464.17412, "trades": 302, "taker_buy_base": 43056.1, "taker_buy_quote": 17209.54412 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.3999, "high": 0.4018, "low": 0.3993, "close": 0.4014, "volume": 58628.6, "close_time": 1765609199999, "quote_volume": 23495.95603, "trades": 183, "taker_buy_base": 23319.0, "taker_buy_quote": 9347.54377 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.4014, "high": 0.403, "low": 0.3995, "close": 0.4, "volume": 54848.5, "close_time": 1765612799999, "quote_volume": 22009.3032, "trades": 207, "taker_buy_base": 26706.4, "taker_buy_quote": 10713.0066 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.4002, "high": 0.4042, "low": 0.3996, "close": 0.401, "volume": 77409.9, "close_time": 1765616399999, "quote_volume": 31080.58063, "trades": 268, "taker_buy_base": 35696.0, "taker_buy_quote": 14329.34076 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.4013, "high": 0.4016, "low": 0.3997, "close": 0.3999, "volume": 41443.4, "close_time": 1765619999999, "quote_volume": 16608.20594, "trades": 124, "taker_buy_base": 19042.4, "taker_buy_quote": 7631.79004 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.4001, "high": 0.4027, "low": 0.4001, "close": 0.4017, "volume": 40643.5, "close_time": 1765623599999, "quote_volume": 16315.35473, "trades": 152, "taker_buy_base": 26264.3, "taker_buy_quote": 10541.82707 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.4019, "high": 0.4019, "low": 0.3998, "close": 0.4003, "volume": 26838.2, "close_time": 1765627199999, "quote_volume": 10749.84092, "trades": 106, "taker_buy_base": 10601.9, "taker_buy_quote": 4245.48136 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.4009, "high": 0.4026, "low": 0.4006, "close": 0.4026, "volume": 35251.8, "close_time": 1765630799999, "quote_volume": 14157.02743, "trades": 165, "taker_buy_base": 18398.8, "taker_buy_quote": 7388.31392 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.4024, "high": 0.4031, "low": 0.4015, "close": 0.4015, "volume": 40396.0, "close_time": 1765634399999, "quote_volume": 16247.97857, "trades": 184, "taker_buy_base": 20931.7, "taker_buy_quote": 8418.05693 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.4021, "high": 0.4056, "low": 0.4017, "close": 0.4044, "volume": 257475.2, "close_time": 1765637999999, "quote_volume": 103755.65593, "trades": 320, "taker_buy_base": 222762.0, "taker_buy_quote": 89756.22878 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.4042, "high": 0.4078, "low": 0.4022, "close": 0.4038, "volume": 121590.8, "close_time": 1765641599999, "quote_volume": 49302.43467, "trades": 460, "taker_buy_base": 62252.4, "taker_buy_quote": 25254.1169 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.4038, "high": 0.4052, "low": 0.4017, "close": 0.4019, "volume": 91253.0, "close_time": 1765645199999, "quote_volume": 36804.32439, "trades": 262, "taker_buy_base": 43654.9, "taker_buy_quote": 17607.16234 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.4017, "high": 0.4021, "low": 0.4, "close": 0.4006, "volume": 92206.9, "close_time": 1765648799999, "quote_volume": 36975.1258, "trades": 262, "taker_buy_base": 45912.0, "taker_buy_quote": 18409.3546 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.4006, "high": 0.4007, "low": 0.3984, "close": 0.3987, "volume": 40539.1, "close_time": 1765652399999, "quote_volume": 16204.59192, "trades": 128, "taker_buy_base": 15664.4, "taker_buy_quote": 6263.30158 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.3987, "high": 0.4018, "low": 0.3986, "close": 0.4002, "volume": 32029.6, "close_time": 1765655999999, "quote_volume": 12830.8424, "trades": 127, "taker_buy_base": 16939.2, "taker_buy_quote": 6787.7844 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.4002, "high": 0.4017, "low": 0.4, "close": 0.4007, "volume": 41840.1, "close_time": 1765659599999, "quote_volume": 16765.65355, "trades": 157, "taker_buy_base": 33591.6, "taker_buy_quote": 13458.02709 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.4008, "high": 0.4008, "low": 0.3955, "close": 0.3986, "volume": 97633.8, "close_time": 1765663199999, "quote_volume": 38874.35127, "trades": 346, "taker_buy_base": 38175.0, "taker_buy_quote": 15187.57532 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.3993, "high": 0.3999, "low": 0.3978, "close": 0.3987, "volume": 26088.2, "close_time": 1765666799999, "quote_volume": 10404.98595, "trades": 74, "taker_buy_base": 13933.5, "taker_buy_quote": 5557.08905 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.3988, "high": 0.3989, "low": 0.3976, "close": 0.3987, "volume": 12429.9, "close_time": 1765670399999, "quote_volume": 4951.0124, "trades": 52, "taker_buy_base": 6990.9, "taker_buy_quote": 2783.497 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.3982, "high": 0.3984, "low": 0.3951, "close": 0.3973, "volume": 81190.9, "close_time": 1765673999999, "quote_volume": 32187.32747, "trades": 350, "taker_buy_base": 45152.6, "taker_buy_quote": 17898.31596 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.3973, "high": 0.399, "low": 0.3956, "close": 0.396, "volume": 54370.6, "close_time": 1765677599999, "quote_volume": 21624.52715, "trades": 179, "taker_buy_base": 36572.9, "taker_buy_quote": 14537.75043 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.3962, "high": 0.3987, "low": 0.3956, "close": 0.3983, "volume": 25481.6, "close_time": 1765681199999, "quote_volume": 10121.71855, "trades": 107, "taker_buy_base": 15848.6, "taker_buy_quote": 6293.21934 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.3981, "high": 0.3982, "low": 0.3955, "close": 0.3958, "volume": 21214.7, "close_time": 1765684799999, "quote_volume": 8410.06897, "trades": 70, "taker_buy_base": 12434.2, "taker_buy_quote": 4930.50478 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.3959, "high": 0.3964, "low": 0.3941, "close": 0.3941, "volume": 33037.2, "close_time": 1765688399999, "quote_volume": 13053.38883, "trades": 127, "taker_buy_base": 23082.8, "taker_buy_quote": 9120.70949 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.3942, "high": 0.3942, "low": 0.3913, "close": 0.392, "volume": 35340.9, "close_time": 1765691999999, "quote_volume": 13878.00882, "trades": 223, "taker_buy_base": 18082.8, "taker_buy_quote": 7102.37955 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.3918, "high": 0.3929, "low": 0.3903, "close": 0.3917, "volume": 52949.1, "close_time": 1765695599999, "quote_volume": 20717.08734, "trades": 176, "taker_buy_base": 28277.2, "taker_buy_quote": 11064.09105 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.3919, "high": 0.3927, "low": 0.3909, "close": 0.3912, "volume": 23276.4, "close_time": 1765699199999, "quote_volume": 9119.26641, "trades": 91, "taker_buy_base": 14214.2, "taker_buy_quote": 5570.70743 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.3911, "high": 0.393, "low": 0.3899, "close": 0.3902, "volume": 83254.9, "close_time": 1765702799999, "quote_volume": 32583.72175, "trades": 342, "taker_buy_base": 47230.5, "taker_buy_quote": 18483.65788 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.3902, "high": 0.3913, "low": 0.3902, "close": 0.3912, "volume": 32549.4, "close_time": 1765706399999, "quote_volume": 12718.14826, "trades": 121, "taker_buy_base": 16500.9, "taker_buy_quote": 6447.30646 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.3913, "high": 0.392, "low": 0.3891, "close": 0.3898, "volume": 82296.9, "close_time": 1765709999999, "quote_volume": 32120.98462, "trades": 235, "taker_buy_base": 37985.3, "taker_buy_quote": 14831.75243 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.3899, "high": 0.3902, "low": 0.3855, "close": 0.3884, "volume": 87769.7, "close_time": 1765713599999, "quote_volume": 34112.81244, "trades": 463, "taker_buy_base": 45239.5, "taker_buy_quote": 17584.22368 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.3877, "high": 0.3902, "low": 0.3861, "close": 0.3889, "volume": 58590.6, "close_time": 1765717199999, "quote_volume": 22714.93227, "trades": 249, "taker_buy_base": 39002.6, "taker_buy_quote": 15118.01723 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.3888, "high": 0.3888, "low": 0.3869, "close": 0.3876, "volume": 43457.5, "close_time": 1765720799999, "quote_volume": 16854.62669, "trades": 125, "taker_buy_base": 14972.9, "taker_buy_quote": 5806.69553 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.3879, "high": 0.3879, "low": 0.3825, "close": 0.3834, "volume": 93190.4, "close_time": 1765724399999, "quote_volume": 35835.55159, "trades": 418, "taker_buy_base": 42663.7, "taker_buy_quote": 16409.34093 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.3835, "high": 0.3839, "low": 0.3815, "close": 0.3817, "volume": 59103.2, "close_time": 1765727999999, "quote_volume": 22585.62876, "trades": 286, "taker_buy_base": 29330.3, "taker_buy_quote": 11208.51092 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.3818, "high": 0.3834, "low": 0.3797, "close": 0.3808, "volume": 125924.7, "close_time": 1765731599999, "quote_volume": 48046.10504, "trades": 389, "taker_buy_base": 54319.4, "taker_buy_quote": 20718.67954 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.3813, "high": 0.3818, "low": 0.3755, "close": 0.3761, "volume": 157628.2, "close_time": 1765735199999, "quote_volume": 59500.43799, "trades": 552, "taker_buy_base": 62076.2, "taker_buy_quote": 23401.68232 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.3761, "high": 0.3799, "low": 0.3755, "close": 0.3791, "volume": 94050.2, "close_time": 1765738799999, "quote_volume": 35548.56986, "trades": 341, "taker_buy_base": 51407.2, "taker_buy_quote": 19436.8681 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.3788, "high": 0.3788, "low": 0.3766, "close": 0.3784, "volume": 40476.8, "close_time": 1765742399999, "quote_volume": 15293.23779, "trades": 115, "taker_buy_base": 17461.7, "taker_buy_quote": 6595.53684 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.3784, "high": 0.3807, "low": 0.3759, "close": 0.3781, "volume": 336349.1, "close_time": 1765745999999, "quote_volume": 127614.82291, "trades": 519, "taker_buy_base": 64475.9, "taker_buy_quote": 24425.21179 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.3776, "high": 0.3778, "low": 0.3725, "close": 0.3736, "volume": 244267.0, "close_time": 1765749599999, "quote_volume": 91522.1544, "trades": 744, "taker_buy_base": 166445.3, "taker_buy_quote": 62336.36035 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.3737, "high": 0.3757, "low": 0.3718, "close": 0.3736, "volume": 112314.0, "close_time": 1765753199999, "quote_volume": 41913.5521, "trades": 316, "taker_buy_base": 69144.7, "taker_buy_quote": 25800.40894 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.3743, "high": 0.3767, "low": 0.3705, "close": 0.3754, "volume": 189312.0, "close_time": 1765756799999, "quote_volume": 70900.49066, "trades": 476, "taker_buy_base": 108627.8, "taker_buy_quote": 40707.41454 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.3751, "high": 0.3788, "low": 0.375, "close": 0.3773, "volume": 120297.0, "close_time": 1765760399999, "quote_volume": 45307.79217, "trades": 418, "taker_buy_base": 58948.8, "taker_buy_quote": 22196.27705 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.3774, "high": 0.3821, "low": 0.3762, "close": 0.3813, "volume": 124110.4, "close_time": 1765763999999, "quote_volume": 47048.14762, "trades": 414, "taker_buy_base": 65754.8, "taker_buy_quote": 24924.6252 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.3813, "high": 0.3865, "low": 0.3803, "close": 0.3803, "volume": 113756.4, "close_time": 1765767599999, "quote_volume": 43636.50205, "trades": 487, "taker_buy_base": 60447.8, "taker_buy_quote": 23196.04748 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.3807, "high": 0.3812, "low": 0.3796, "close": 0.3799, "volume": 52185.9, "close_time": 1765771199999, "quote_volume": 19855.41764, "trades": 166, "taker_buy_base": 21885.1, "taker_buy_quote": 8328.85812 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.3802, "high": 0.3838, "low": 0.3799, "close": 0.3837, "volume": 77374.9, "close_time": 1765774799999, "quote_volume": 29515.3801, "trades": 279, "taker_buy_base": 35797.3, "taker_buy_quote": 13668.63594 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.3839, "high": 0.3843, "low": 0.3825, "close": 0.3835, "volume": 34866.5, "close_time": 1765778399999, "quote_volume": 13365.28226, "trades": 158, "taker_buy_base": 17877.4, "taker_buy_quote": 6852.70006 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.3837, "high": 0.385, "low": 0.382, "close": 0.3828, "volume": 30696.5, "close_time": 1765781999999, "quote_volume": 11758.47064, "trades": 129, "taker_buy_base": 12589.0, "taker_buy_quote": 4822.00757 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.3828, "high": 0.3831, "low": 0.3801, "close": 0.381, "volume": 114244.1, "close_time": 1765785599999, "quote_volume": 43556.46061, "trades": 365, "taker_buy_base": 14787.4, "taker_buy_quote": 5634.9627 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.381, "high": 0.3828, "low": 0.3801, "close": 0.3813, "volume": 23367.4, "close_time": 1765789199999, "quote_volume": 8907.61258, "trades": 75, "taker_buy_base": 10285.3, "taker_buy_quote": 3918.33556 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.3812, "high": 0.3832, "low": 0.3812, "close": 0.3825, "volume": 24446.9, "close_time": 1765792799999, "quote_volume": 9339.27716, "trades": 100, "taker_buy_base": 12768.6, "taker_buy_quote": 4876.56762 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.3823, "high": 0.3838, "low": 0.3817, "close": 0.3821, "volume": 166592.5, "close_time": 1765796399999, "quote_volume": 63861.93217, "trades": 332, "taker_buy_base": 20599.4, "taker_buy_quote": 7885.95889 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.3818, "high": 0.3828, "low": 0.3804, "close": 0.3822, "volume": 48331.7, "close_time": 1765799999999, "quote_volume": 18471.62597, "trades": 147, "taker_buy_base": 35058.9, "taker_buy_quote": 13406.00138 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.3822, "high": 0.3834, "low": 0.3806, "close": 0.383, "volume": 15406.2, "close_time": 1765803599999, "quote_volume": 5882.75969, "trades": 90, "taker_buy_base": 6284.3, "taker_buy_quote": 2401.74235 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.3828, "high": 0.3828, "low": 0.3778, "close": 0.3793, "volume": 54181.9, "close_time": 1765807199999, "quote_volume": 20578.18936, "trades": 256, "taker_buy_base": 21831.2, "taker_buy_quote": 8296.41373 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.3791, "high": 0.3828, "low": 0.3642, "close": 0.37, "volume": 225830.2, "close_time": 1765810799999, "quote_volume": 84202.33736, "trades": 786, "taker_buy_base": 90889.6, "taker_buy_quote": 33897.31984 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.37, "high": 0.3714, "low": 0.3566, "close": 0.3615, "volume": 784641.5, "close_time": 1765814399999, "quote_volume": 284495.09186, "trades": 1796, "taker_buy_base": 408180.2, "taker_buy_quote": 148189.25094 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.3608, "high": 0.3658, "low": 0.3571, "close": 0.3578, "volume": 343533.5, "close_time": 1765817999999, "quote_volume": 123952.27741, "trades": 831, "taker_buy_base": 168032.3, "taker_buy_quote": 60671.2707 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.3578, "high": 0.3591, "low": 0.3545, "close": 0.3555, "volume": 301419.1, "close_time": 1765821599999, "quote_volume": 107439.54865, "trades": 735, "taker_buy_base": 117079.1, "taker_buy_quote": 41764.85381 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.3552, "high": 0.3573, "low": 0.3505, "close": 0.3573, "volume": 418941.8, "close_time": 1765825199999, "quote_volume": 148514.76056, "trades": 783, "taker_buy_base": 196009.1, "taker_buy_quote": 69652.25796 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.3578, "high": 0.3607, "low": 0.3554, "close": 0.3558, "volume": 110877.1, "close_time": 1765828799999, "quote_volume": 39650.33656, "trades": 400, "taker_buy_base": 64908.0, "taker_buy_quote": 23226.14988 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.3556, "high": 0.3572, "low": 0.3517, "close": 0.3541, "volume": 205596.5, "close_time": 1765832399999, "quote_volume": 72855.80822, "trades": 521, "taker_buy_base": 130749.4, "taker_buy_quote": 46363.50717 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.3536, "high": 0.3556, "low": 0.3524, "close": 0.3532, "volume": 68375.2, "close_time": 1765835999999, "quote_volume": 24211.32575, "trades": 253, "taker_buy_base": 30390.1, "taker_buy_quote": 10762.9543 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.3533, "high": 0.354, "low": 0.3524, "close": 0.3536, "volume": 41850.2, "close_time": 1765839599999, "quote_volume": 14792.17641, "trades": 118, "taker_buy_base": 16039.9, "taker_buy_quote": 5669.79166 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.3544, "high": 0.3557, "low": 0.3532, "close": 0.3535, "volume": 86144.2, "close_time": 1765843199999, "quote_volume": 30507.70691, "trades": 244, "taker_buy_base": 45140.4, "taker_buy_quote": 15986.53872 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.3533, "high": 0.3545, "low": 0.3507, "close": 0.3507, "volume": 115166.4, "close_time": 1765846799999, "quote_volume": 40618.00766, "trades": 341, "taker_buy_base": 50942.2, "taker_buy_quote": 17979.63844 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.3505, "high": 0.3543, "low": 0.3501, "close": 0.3537, "volume": 241059.9, "close_time": 1765850399999, "quote_volume": 84902.02562, "trades": 753, "taker_buy_base": 115188.9, "taker_buy_quote": 40581.61545 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.3532, "high": 0.3551, "low": 0.351, "close": 0.353, "volume": 240874.6, "close_time": 1765853999999, "quote_volume": 85048.8746, "trades": 638, "taker_buy_base": 128172.8, "taker_buy_quote": 45248.90097 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.3533, "high": 0.357, "low": 0.3526, "close": 0.3564, "volume": 118213.9, "close_time": 1765857599999, "quote_volume": 41930.42123, "trades": 369, "taker_buy_base": 55840.0, "taker_buy_quote": 19806.46359 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.3565, "high": 0.3567, "low": 0.3492, "close": 0.3543, "volume": 188048.5, "close_time": 1765861199999, "quote_volume": 66199.16606, "trades": 379, "taker_buy_base": 55660.3, "taker_buy_quote": 19664.10718 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.3541, "high": 0.3571, "low": 0.3535, "close": 0.3541, "volume": 86760.3, "close_time": 1765864799999, "quote_volume": 30799.2176, "trades": 294, "taker_buy_base": 39246.8, "taker_buy_quote": 13931.57259 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.354, "high": 0.3583, "low": 0.354, "close": 0.3582, "volume": 142680.0, "close_time": 1765868399999, "quote_volume": 50812.50203, "trades": 369, "taker_buy_base": 74680.6, "taker_buy_quote": 26616.06877 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.3579, "high": 0.3592, "low": 0.3543, "close": 0.356, "volume": 180661.2, "close_time": 1765871999999, "quote_volume": 64568.08618, "trades": 394, "taker_buy_base": 71129.5, "taker_buy_quote": 25436.32361 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.3555, "high": 0.3605, "low": 0.3555, "close": 0.3588, "volume": 112464.0, "close_time": 1765875599999, "quote_volume": 40315.52397, "trades": 375, "taker_buy_base": 81721.3, "taker_buy_quote": 29287.54629 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.359, "high": 0.3593, "low": 0.3574, "close": 0.3577, "volume": 132796.7, "close_time": 1765879199999, "quote_volume": 47595.0364, "trades": 345, "taker_buy_base": 61815.7, "taker_buy_quote": 22169.80208 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.3576, "high": 0.3657, "low": 0.3571, "close": 0.3635, "volume": 135007.8, "close_time": 1765882799999, "quote_volume": 48772.79573, "trades": 511, "taker_buy_base": 83786.7, "taker_buy_quote": 30286.22181 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.3641, "high": 0.3703, "low": 0.3632, "close": 0.3692, "volume": 231613.9, "close_time": 1765886399999, "quote_volume": 85173.03339, "trades": 597, "taker_buy_base": 119298.5, "taker_buy_quote": 43899.3503 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.3695, "high": 0.3701, "low": 0.3662, "close": 0.3672, "volume": 92025.4, "close_time": 1765889999999, "quote_volume": 33871.72739, "trades": 397, "taker_buy_base": 40163.9, "taker_buy_quote": 14785.84664 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.3668, "high": 0.3713, "low": 0.363, "close": 0.363, "volume": 216752.8, "close_time": 1765893599999, "quote_volume": 79665.2779, "trades": 647, "taker_buy_base": 121860.4, "taker_buy_quote": 44828.3744 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.3631, "high": 0.3693, "low": 0.36, "close": 0.3663, "volume": 222437.6, "close_time": 1765897199999, "quote_volume": 81211.75109, "trades": 729, "taker_buy_base": 103697.4, "taker_buy_quote": 37885.60585 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.3676, "high": 0.3718, "low": 0.364, "close": 0.3712, "volume": 196589.3, "close_time": 1765900799999, "quote_volume": 72361.58892, "trades": 530, "taker_buy_base": 97378.2, "taker_buy_quote": 35858.07966 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.3713, "high": 0.3721, "low": 0.3667, "close": 0.368, "volume": 174089.4, "close_time": 1765904399999, "quote_volume": 64337.72311, "trades": 579, "taker_buy_base": 97090.4, "taker_buy_quote": 35880.80092 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.3677, "high": 0.3694, "low": 0.3627, "close": 0.3628, "volume": 99538.0, "close_time": 1765907999999, "quote_volume": 36409.12332, "trades": 305, "taker_buy_base": 44158.5, "taker_buy_quote": 16144.49983 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.3629, "high": 0.3687, "low": 0.3622, "close": 0.3664, "volume": 143416.0, "close_time": 1765911599999, "quote_volume": 52369.54236, "trades": 396, "taker_buy_base": 70569.9, "taker_buy_quote": 25790.07609 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.3663, "high": 0.3666, "low": 0.362, "close": 0.3655, "volume": 102110.3, "close_time": 1765915199999, "quote_volume": 37189.21682, "trades": 275, "taker_buy_base": 49621.2, "taker_buy_quote": 18065.55072 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.3654, "high": 0.3669, "low": 0.3643, "close": 0.3646, "volume": 146644.5, "close_time": 1765918799999, "quote_volume": 53625.17159, "trades": 252, "taker_buy_base": 100140.9, "taker_buy_quote": 36619.59714 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.3641, "high": 0.3675, "low": 0.3637, "close": 0.3661, "volume": 126763.3, "close_time": 1765922399999, "quote_volume": 46415.14306, "trades": 240, "taker_buy_base": 61813.6, "taker_buy_quote": 22634.50439 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.3664, "high": 0.3671, "low": 0.3649, "close": 0.3671, "volume": 26618.2, "close_time": 1765925999999, "quote_volume": 9749.32621, "trades": 56, "taker_buy_base": 10813.0, "taker_buy_quote": 3958.78106 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.3657, "high": 0.3667, "low": 0.3654, "close": 0.3665, "volume": 54127.8, "close_time": 1765929599999, "quote_volume": 19799.35461, "trades": 142, "taker_buy_base": 25695.8, "taker_buy_quote": 9399.64892 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.3657, "high": 0.3657, "low": 0.3631, "close": 0.3633, "volume": 76535.3, "close_time": 1765933199999, "quote_volume": 27879.44423, "trades": 194, "taker_buy_base": 40046.3, "taker_buy_quote": 14594.7054 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.3633, "high": 0.3668, "low": 0.3631, "close": 0.3635, "volume": 82347.6, "close_time": 1765936799999, "quote_volume": 30023.19414, "trades": 235, "taker_buy_base": 31407.9, "taker_buy_quote": 11446.74239 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.3638, "high": 0.3657, "low": 0.3621, "close": 0.3657, "volume": 45632.0, "close_time": 1765940399999, "quote_volume": 16599.78786, "trades": 123, "taker_buy_base": 19532.2, "taker_buy_quote": 7103.95211 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.3658, "high": 0.3666, "low": 0.3627, "close": 0.3627, "volume": 54109.9, "close_time": 1765943999999, "quote_volume": 19754.53424, "trades": 180, "taker_buy_base": 20024.3, "taker_buy_quote": 7308.99607 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.3627, "high": 0.3631, "low": 0.3608, "close": 0.3613, "volume": 94355.0, "close_time": 1765947599999, "quote_volume": 34138.97811, "trades": 212, "taker_buy_base": 50545.1, "taker_buy_quote": 18286.86547 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.3611, "high": 0.3611, "low": 0.3554, "close": 0.3591, "volume": 220823.8, "close_time": 1765951199999, "quote_volume": 78996.02334, "trades": 708, "taker_buy_base": 86481.6, "taker_buy_quote": 30934.32584 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.3592, "high": 0.3613, "low": 0.359, "close": 0.3591, "volume": 71064.8, "close_time": 1765954799999, "quote_volume": 25595.67154, "trades": 207, "taker_buy_base": 33575.9, "taker_buy_quote": 12095.4294 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.3597, "high": 0.362, "low": 0.3585, "close": 0.3611, "volume": 96109.9, "close_time": 1765958399999, "quote_volume": 34593.69687, "trades": 259, "taker_buy_base": 56192.5, "taker_buy_quote": 20224.64902 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.3605, "high": 0.3608, "low": 0.3553, "close": 0.3558, "volume": 218942.3, "close_time": 1765961999999, "quote_volume": 78459.71336, "trades": 611, "taker_buy_base": 82835.2, "taker_buy_quote": 29706.18867 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.356, "high": 0.3572, "low": 0.355, "close": 0.3562, "volume": 72894.7, "close_time": 1765965599999, "quote_volume": 25973.71433, "trades": 286, "taker_buy_base": 13276.2, "taker_buy_quote": 4729.26608 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.356, "high": 0.3577, "low": 0.3553, "close": 0.3565, "volume": 56490.9, "close_time": 1765969199999, "quote_volume": 20146.26107, "trades": 152, "taker_buy_base": 20839.8, "taker_buy_quote": 7433.20754 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.3565, "high": 0.3591, "low": 0.3565, "close": 0.3591, "volume": 59073.0, "close_time": 1765972799999, "quote_volume": 21131.90949, "trades": 151, "taker_buy_base": 15062.4, "taker_buy_quote": 5390.21478 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.3592, "high": 0.3605, "low": 0.3575, "close": 0.3589, "volume": 99767.1, "close_time": 1765976399999, "quote_volume": 35843.66713, "trades": 234, "taker_buy_base": 38065.9, "taker_buy_quote": 13677.08202 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.3591, "high": 0.3616, "low": 0.3577, "close": 0.3609, "volume": 89746.6, "close_time": 1765979999999, "quote_volume": 32241.00526, "trades": 247, "taker_buy_base": 49626.3, "taker_buy_quote": 17842.3146 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.3614, "high": 0.3689, "low": 0.3537, "close": 0.3683, "volume": 199581.1, "close_time": 1765983599999, "quote_volume": 71956.62864, "trades": 541, "taker_buy_base": 124141.3, "taker_buy_quote": 44808.54817 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.3691, "high": 0.3733, "low": 0.3535, "close": 0.3549, "volume": 632377.8, "close_time": 1765987199999, "quote_volume": 230847.66812, "trades": 1888, "taker_buy_base": 338178.8, "taker_buy_quote": 123617.87056 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.3551, "high": 0.36, "low": 0.3465, "close": 0.3591, "volume": 908243.6, "close_time": 1765990799999, "quote_volume": 321724.7296, "trades": 1633, "taker_buy_base": 425185.1, "taker_buy_quote": 150686.84142 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.359, "high": 0.3615, "low": 0.3547, "close": 0.3548, "volume": 234265.4, "close_time": 1765994399999, "quote_volume": 84013.23608, "trades": 565, "taker_buy_base": 127034.7, "taker_buy_quote": 45611.1459 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.355, "high": 0.3565, "low": 0.3502, "close": 0.3513, "volume": 155941.7, "close_time": 1765997999999, "quote_volume": 55059.56485, "trades": 440, "taker_buy_base": 80490.8, "taker_buy_quote": 28408.40949 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.3513, "high": 0.3575, "low": 0.35, "close": 0.3566, "volume": 207471.6, "close_time": 1766001599999, "quote_volume": 73249.56653, "trades": 468, "taker_buy_base": 71101.3, "taker_buy_quote": 25114.86668 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.357, "high": 0.3603, "low": 0.3545, "close": 0.356, "volume": 303442.0, "close_time": 1766005199999, "quote_volume": 108642.44388, "trades": 562, "taker_buy_base": 187527.2, "taker_buy_quote": 67208.00176 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.3563, "high": 0.3585, "low": 0.3545, "close": 0.3551, "volume": 220384.8, "close_time": 1766008799999, "quote_volume": 78598.22282, "trades": 316, "taker_buy_base": 44932.7, "taker_buy_quote": 16021.42168 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.3543, "high": 0.3562, "low": 0.3517, "close": 0.3546, "volume": 193649.9, "close_time": 1766012399999, "quote_volume": 68405.97887, "trades": 387, "taker_buy_base": 92568.9, "taker_buy_quote": 32681.82741 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.354, "high": 0.354, "low": 0.3519, "close": 0.3539, "volume": 142273.7, "close_time": 1766015999999, "quote_volume": 50210.94022, "trades": 187, "taker_buy_base": 34999.6, "taker_buy_quote": 12351.63526 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.3546, "high": 0.3546, "low": 0.3525, "close": 0.3526, "volume": 67225.8, "close_time": 1766019599999, "quote_volume": 23754.75485, "trades": 183, "taker_buy_base": 43598.0, "taker_buy_quote": 15400.32782 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.3523, "high": 0.3523, "low": 0.3485, "close": 0.3491, "volume": 172207.2, "close_time": 1766023199999, "quote_volume": 60230.30375, "trades": 536, "taker_buy_base": 104973.5, "taker_buy_quote": 36727.87399 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.349, "high": 0.3523, "low": 0.348, "close": 0.3511, "volume": 100448.6, "close_time": 1766026799999, "quote_volume": 35209.11528, "trades": 315, "taker_buy_base": 51603.2, "taker_buy_quote": 18094.57233 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.351, "high": 0.3515, "low": 0.3454, "close": 0.348, "volume": 184499.8, "close_time": 1766030399999, "quote_volume": 64149.42293, "trades": 403, "taker_buy_base": 68033.1, "taker_buy_quote": 23659.51793 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.348, "high": 0.3515, "low": 0.3479, "close": 0.3514, "volume": 82479.2, "close_time": 1766033999999, "quote_volume": 28844.95862, "trades": 301, "taker_buy_base": 57619.9, "taker_buy_quote": 20158.73205 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.3509, "high": 0.3509, "low": 0.3467, "close": 0.3473, "volume": 120464.1, "close_time": 1766037599999, "quote_volume": 41906.90109, "trades": 288, "taker_buy_base": 40552.1, "taker_buy_quote": 14125.51133 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.3472, "high": 0.3482, "low": 0.3456, "close": 0.3474, "volume": 97905.2, "close_time": 1766041199999, "quote_volume": 33938.21876, "trades": 213, "taker_buy_base": 36024.3, "taker_buy_quote": 12500.84403 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.3476, "high": 0.3505, "low": 0.3476, "close": 0.35, "volume": 166190.6, "close_time": 1766044799999, "quote_volume": 58059.43724, "trades": 321, "taker_buy_base": 81465.1, "taker_buy_quote": 28437.43702 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.3502, "high": 0.3543, "low": 0.3494, "close": 0.3542, "volume": 158824.0, "close_time": 1766048399999, "quote_volume": 55979.74805, "trades": 414, "taker_buy_base": 100625.6, "taker_buy_quote": 35475.05296 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.3542, "high": 0.3558, "low": 0.3532, "close": 0.354, "volume": 50050.4, "close_time": 1766051999999, "quote_volume": 17725.28101, "trades": 210, "taker_buy_base": 22073.0, "taker_buy_quote": 7816.1588 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.3543, "high": 0.3547, "low": 0.3516, "close": 0.3521, "volume": 79254.5, "close_time": 1766055599999, "quote_volume": 28005.90447, "trades": 263, "taker_buy_base": 38499.1, "taker_buy_quote": 13603.11563 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.3519, "high": 0.3519, "low": 0.3484, "close": 0.3504, "volume": 160966.3, "close_time": 1766059199999, "quote_volume": 56311.23349, "trades": 255, "taker_buy_base": 88575.4, "taker_buy_quote": 30990.33754 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.3504, "high": 0.3521, "low": 0.3491, "close": 0.3495, "volume": 77791.6, "close_time": 1766062799999, "quote_volume": 27270.17518, "trades": 235, "taker_buy_base": 54221.0, "taker_buy_quote": 19001.88105 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.3495, "high": 0.3627, "low": 0.3495, "close": 0.3584, "volume": 418855.8, "close_time": 1766066399999, "quote_volume": 149711.56168, "trades": 1048, "taker_buy_base": 230893.6, "taker_buy_quote": 82591.01035 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.359, "high": 0.3638, "low": 0.356, "close": 0.3591, "volume": 230087.9, "close_time": 1766069999999, "quote_volume": 82667.50956, "trades": 775, "taker_buy_base": 109940.4, "taker_buy_quote": 39520.81824 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.3592, "high": 0.3629, "low": 0.3559, "close": 0.3609, "volume": 202615.9, "close_time": 1766073599999, "quote_volume": 72910.57502, "trades": 518, "taker_buy_base": 96686.4, "taker_buy_quote": 34756.34145 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.3616, "high": 0.3653, "low": 0.3603, "close": 0.3617, "volume": 325148.0, "close_time": 1766077199999, "quote_volume": 117713.11704, "trades": 607, "taker_buy_base": 113795.7, "taker_buy_quote": 41280.31012 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.3617, "high": 0.3618, "low": 0.3414, "close": 0.3486, "volume": 1148343.7, "close_time": 1766080799999, "quote_volume": 399374.34871, "trades": 1982, "taker_buy_base": 565612.8, "taker_buy_quote": 196324.1114 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.3483, "high": 0.3515, "low": 0.3391, "close": 0.3409, "volume": 584916.4, "close_time": 1766084399999, "quote_volume": 200325.60308, "trades": 855, "taker_buy_base": 295296.6, "taker_buy_quote": 101247.83926 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.3402, "high": 0.3407, "low": 0.3315, "close": 0.333, "volume": 640476.5, "close_time": 1766087999999, "quote_volume": 216083.97429, "trades": 1258, "taker_buy_base": 352578.7, "taker_buy_quote": 119138.76935 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.333, "high": 0.3384, "low": 0.3326, "close": 0.3357, "volume": 355218.9, "close_time": 1766091599999, "quote_volume": 119564.91407, "trades": 618, "taker_buy_base": 164399.8, "taker_buy_quote": 55372.46766 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.3357, "high": 0.3435, "low": 0.3357, "close": 0.3433, "volume": 447103.3, "close_time": 1766095199999, "quote_volume": 152161.96, "trades": 803, "taker_buy_base": 236755.8, "taker_buy_quote": 80586.3143 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.3437, "high": 0.3438, "low": 0.3394, "close": 0.3405, "volume": 121688.5, "close_time": 1766098799999, "quote_volume": 41519.02659, "trades": 269, "taker_buy_base": 67201.8, "taker_buy_quote": 22934.90333 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.3408, "high": 0.3408, "low": 0.3373, "close": 0.3386, "volume": 146146.5, "close_time": 1766102399999, "quote_volume": 49553.88294, "trades": 286, "taker_buy_base": 73974.2, "taker_buy_quote": 25070.21343 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.3386, "high": 0.3407, "low": 0.3356, "close": 0.3383, "volume": 141479.5, "close_time": 1766105999999, "quote_volume": 47872.30171, "trades": 535, "taker_buy_base": 64778.3, "taker_buy_quote": 21921.37509 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.338, "high": 0.3382, "low": 0.3348, "close": 0.3368, "volume": 106592.8, "close_time": 1766109599999, "quote_volume": 35892.83666, "trades": 313, "taker_buy_base": 46434.9, "taker_buy_quote": 15636.36071 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.3361, "high": 0.3412, "low": 0.3361, "close": 0.3409, "volume": 142110.1, "close_time": 1766113199999, "quote_volume": 48206.13095, "trades": 310, "taker_buy_base": 58512.5, "taker_buy_quote": 19779.38083 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.3408, "high": 0.3517, "low": 0.3408, "close": 0.3462, "volume": 320706.5, "close_time": 1766116799999, "quote_volume": 111135.5305, "trades": 1037, "taker_buy_base": 196648.5, "taker_buy_quote": 68175.78316 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.3464, "high": 0.35, "low": 0.3464, "close": 0.3487, "volume": 211675.4, "close_time": 1766120399999, "quote_volume": 73789.59777, "trades": 557, "taker_buy_base": 109709.4, "taker_buy_quote": 38235.90073 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.3488, "high": 0.3488, "low": 0.3453, "close": 0.3456, "volume": 109018.0, "close_time": 1766123999999, "quote_volume": 37799.49339, "trades": 314, "taker_buy_base": 53110.1, "taker_buy_quote": 18413.72269 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.3457, "high": 0.3478, "low": 0.3446, "close": 0.3473, "volume": 79956.2, "close_time": 1766127599999, "quote_volume": 27635.04782, "trades": 253, "taker_buy_base": 35437.5, "taker_buy_quote": 12253.12235 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.3482, "high": 0.3507, "low": 0.3466, "close": 0.3471, "volume": 211083.8, "close_time": 1766131199999, "quote_volume": 73489.77539, "trades": 639, "taker_buy_base": 108230.7, "taker_buy_quote": 37696.2472 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.3471, "high": 0.3479, "low": 0.3449, "close": 0.3458, "volume": 159571.5, "close_time": 1766134799999, "quote_volume": 55257.12588, "trades": 455, "taker_buy_base": 76475.0, "taker_buy_quote": 26472.75664 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.3457, "high": 0.3457, "low": 0.3441, "close": 0.3448, "volume": 88286.3, "close_time": 1766138399999, "quote_volume": 30443.64862, "trades": 311, "taker_buy_base": 48992.0, "taker_buy_quote": 16894.35655 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.3449, "high": 0.3458, "low": 0.3417, "close": 0.3421, "volume": 149662.7, "close_time": 1766141999999, "quote_volume": 51368.56609, "trades": 486, "taker_buy_base": 65604.4, "taker_buy_quote": 22518.82225 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.3418, "high": 0.3435, "low": 0.3403, "close": 0.3432, "volume": 169390.7, "close_time": 1766145599999, "quote_volume": 57917.80299, "trades": 466, "taker_buy_base": 75808.8, "taker_buy_quote": 25942.02914 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.343, "high": 0.3444, "low": 0.3414, "close": 0.3438, "volume": 86250.5, "close_time": 1766149199999, "quote_volume": 29636.76734, "trades": 204, "taker_buy_base": 50485.7, "taker_buy_quote": 17360.008 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.3441, "high": 0.3454, "low": 0.3434, "close": 0.3438, "volume": 91780.7, "close_time": 1766152799999, "quote_volume": 31602.68973, "trades": 231, "taker_buy_base": 45874.3, "taker_buy_quote": 15797.37509 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.3437, "high": 0.3499, "low": 0.3426, "close": 0.3474, "volume": 245743.3, "close_time": 1766156399999, "quote_volume": 85114.51377, "trades": 632, "taker_buy_base": 121572.9, "taker_buy_quote": 42188.84399 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.3479, "high": 0.3547, "low": 0.3449, "close": 0.3457, "volume": 469072.6, "close_time": 1766159999999, "quote_volume": 163810.20434, "trades": 872, "taker_buy_base": 213511.6, "taker_buy_quote": 74696.38397 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.3457, "high": 0.3541, "low": 0.3457, "close": 0.3503, "volume": 304542.4, "close_time": 1766163599999, "quote_volume": 106944.31092, "trades": 775, "taker_buy_base": 127375.0, "taker_buy_quote": 44764.81992 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.3503, "high": 0.3536, "low": 0.3469, "close": 0.3469, "volume": 254147.0, "close_time": 1766167199999, "quote_volume": 89164.20305, "trades": 601, "taker_buy_base": 120441.4, "taker_buy_quote": 42323.55186 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.3474, "high": 0.3504, "low": 0.3468, "close": 0.3492, "volume": 82874.3, "close_time": 1766170799999, "quote_volume": 28877.94249, "trades": 206, "taker_buy_base": 40123.8, "taker_buy_quote": 13983.67617 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.3494, "high": 0.3562, "low": 0.3494, "close": 0.3543, "volume": 125502.6, "close_time": 1766174399999, "quote_volume": 44399.40343, "trades": 438, "taker_buy_base": 51377.3, "taker_buy_quote": 18176.5906 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.3546, "high": 0.3559, "low": 0.3527, "close": 0.3546, "volume": 254624.6, "close_time": 1766177999999, "quote_volume": 90246.10636, "trades": 441, "taker_buy_base": 156053.3, "taker_buy_quote": 55288.43613 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.3547, "high": 0.3547, "low": 0.3501, "close": 0.3504, "volume": 87284.8, "close_time": 1766181599999, "quote_volume": 30708.41617, "trades": 194, "taker_buy_base": 45788.0, "taker_buy_quote": 16086.63291 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.3505, "high": 0.3518, "low": 0.3503, "close": 0.3513, "volume": 91046.4, "close_time": 1766185199999, "quote_volume": 31942.28012, "trades": 115, "taker_buy_base": 36303.5, "taker_buy_quote": 12749.01647 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.3509, "high": 0.3509, "low": 0.35, "close": 0.3508, "volume": 84289.4, "close_time": 1766188799999, "quote_volume": 29536.74595, "trades": 145, "taker_buy_base": 24827.0, "taker_buy_quote": 8698.12194 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.3508, "high": 0.3514, "low": 0.35, "close": 0.351, "volume": 80583.1, "close_time": 1766192399999, "quote_volume": 28263.59158, "trades": 190, "taker_buy_base": 41398.7, "taker_buy_quote": 14519.28775 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.3509, "high": 0.3512, "low": 0.3488, "close": 0.3489, "volume": 98044.3, "close_time": 1766195999999, "quote_volume": 34274.4153, "trades": 218, "taker_buy_base": 41350.2, "taker_buy_quote": 14449.75952 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.3488, "high": 0.3488, "low": 0.3464, "close": 0.3476, "volume": 81887.0, "close_time": 1766199599999, "quote_volume": 28467.39721, "trades": 279, "taker_buy_base": 41252.7, "taker_buy_quote": 14344.51118 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.3476, "high": 0.3495, "low": 0.3472, "close": 0.3494, "volume": 46790.5, "close_time": 1766203199999, "quote_volume": 16294.34231, "trades": 144, "taker_buy_base": 21785.6, "taker_buy_quote": 7584.40587 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.3493, "high": 0.3497, "low": 0.3473, "close": 0.3478, "volume": 36515.9, "close_time": 1766206799999, "quote_volume": 12711.41525, "trades": 123, "taker_buy_base": 15906.2, "taker_buy_quote": 5534.77822 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.3482, "high": 0.349, "low": 0.347, "close": 0.3476, "volume": 71705.8, "close_time": 1766210399999, "quote_volume": 24950.50708, "trades": 202, "taker_buy_base": 35351.4, "taker_buy_quote": 12300.0913 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.3475, "high": 0.348, "low": 0.346, "close": 0.3467, "volume": 25598.1, "close_time": 1766213999999, "quote_volume": 8880.90852, "trades": 110, "taker_buy_base": 15784.8, "taker_buy_quote": 5476.90478 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.3466, "high": 0.3504, "low": 0.3457, "close": 0.3503, "volume": 59692.3, "close_time": 1766217599999, "quote_volume": 20761.6655, "trades": 203, "taker_buy_base": 32500.0, "taker_buy_quote": 11298.337 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.3501, "high": 0.3547, "low": 0.3501, "close": 0.3531, "volume": 90437.3, "close_time": 1766221199999, "quote_volume": 31917.45296, "trades": 277, "taker_buy_base": 49873.5, "taker_buy_quote": 17600.5292 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.3529, "high": 0.3541, "low": 0.3525, "close": 0.353, "volume": 36110.5, "close_time": 1766224799999, "quote_volume": 12760.06191, "trades": 123, "taker_buy_base": 13850.9, "taker_buy_quote": 4894.2744 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.353, "high": 0.353, "low": 0.3502, "close": 0.3503, "volume": 29369.2, "close_time": 1766228399999, "quote_volume": 10313.71543, "trades": 122, "taker_buy_base": 17784.1, "taker_buy_quote": 6245.15816 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.3505, "high": 0.353, "low": 0.3501, "close": 0.3527, "volume": 28741.6, "close_time": 1766231999999, "quote_volume": 10110.71629, "trades": 132, "taker_buy_base": 16856.9, "taker_buy_quote": 5928.43791 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.3532, "high": 0.3539, "low": 0.3515, "close": 0.3516, "volume": 41741.4, "close_time": 1766235599999, "quote_volume": 14734.27091, "trades": 128, "taker_buy_base": 20423.0, "taker_buy_quote": 7206.89993 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.3516, "high": 0.3522, "low": 0.3487, "close": 0.3501, "volume": 111095.8, "close_time": 1766239199999, "quote_volume": 38858.73777, "trades": 270, "taker_buy_base": 41941.0, "taker_buy_quote": 14667.71869 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.35, "high": 0.3523, "low": 0.3477, "close": 0.3521, "volume": 47089.5, "close_time": 1766242799999, "quote_volume": 16476.45568, "trades": 235, "taker_buy_base": 23878.2, "taker_buy_quote": 8355.53037 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.352, "high": 0.352, "low": 0.3497, "close": 0.3512, "volume": 40436.9, "close_time": 1766246399999, "quote_volume": 14182.96641, "trades": 132, "taker_buy_base": 21065.5, "taker_buy_quote": 7387.59601 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.3516, "high": 0.3544, "low": 0.3515, "close": 0.3537, "volume": 116937.9, "close_time": 1766249999999, "quote_volume": 41343.40201, "trades": 262, "taker_buy_base": 37054.2, "taker_buy_quote": 13091.67548 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.354, "high": 0.3571, "low": 0.3534, "close": 0.3535, "volume": 232520.4, "close_time": 1766253599999, "quote_volume": 82644.72885, "trades": 822, "taker_buy_base": 108625.4, "taker_buy_quote": 38578.9677 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.3536, "high": 0.3549, "low": 0.3535, "close": 0.3546, "volume": 52526.0, "close_time": 1766257199999, "quote_volume": 18608.77295, "trades": 131, "taker_buy_base": 31540.5, "taker_buy_quote": 11172.70992 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.3541, "high": 0.3552, "low": 0.3539, "close": 0.3547, "volume": 62860.5, "close_time": 1766260799999, "quote_volume": 22298.58275, "trades": 158, "taker_buy_base": 38977.2, "taker_buy_quote": 13825.94819 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.3546, "high": 0.3558, "low": 0.3536, "close": 0.3558, "volume": 32063.7, "close_time": 1766264399999, "quote_volume": 11368.69709, "trades": 95, "taker_buy_base": 19221.8, "taker_buy_quote": 6813.01323 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.356, "high": 0.3571, "low": 0.3539, "close": 0.3543, "volume": 38298.1, "close_time": 1766267999999, "quote_volume": 13615.82212, "trades": 216, "taker_buy_base": 17960.1, "taker_buy_quote": 6380.53175 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.3546, "high": 0.3559, "low": 0.3538, "close": 0.3558, "volume": 50189.7, "close_time": 1766271599999, "quote_volume": 17787.4168, "trades": 71, "taker_buy_base": 16697.1, "taker_buy_quote": 5917.16479 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.3555, "high": 0.3566, "low": 0.3549, "close": 0.3561, "volume": 57382.0, "close_time": 1766275199999, "quote_volume": 20408.16659, "trades": 134, "taker_buy_base": 39583.6, "taker_buy_quote": 14079.30049 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.3556, "high": 0.3578, "low": 0.355, "close": 0.3555, "volume": 124837.9, "close_time": 1766278799999, "quote_volume": 44476.60118, "trades": 315, "taker_buy_base": 78307.8, "taker_buy_quote": 27897.9446 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.3554, "high": 0.3554, "low": 0.3517, "close": 0.3521, "volume": 126600.8, "close_time": 1766282399999, "quote_volume": 44769.26857, "trades": 281, "taker_buy_base": 33274.1, "taker_buy_quote": 11751.78547 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.3518, "high": 0.3528, "low": 0.3494, "close": 0.3502, "volume": 129639.4, "close_time": 1766285999999, "quote_volume": 45472.38638, "trades": 369, "taker_buy_base": 76270.0, "taker_buy_quote": 26747.8069 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.3502, "high": 0.3526, "low": 0.35, "close": 0.3522, "volume": 30387.4, "close_time": 1766289599999, "quote_volume": 10678.32598, "trades": 103, "taker_buy_base": 16504.0, "taker_buy_quote": 5796.36877 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.352, "high": 0.3527, "low": 0.3505, "close": 0.3507, "volume": 54993.3, "close_time": 1766293199999, "quote_volume": 19342.72376, "trades": 132, "taker_buy_base": 24481.0, "taker_buy_quote": 8610.583 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.3506, "high": 0.3531, "low": 0.3501, "close": 0.3509, "volume": 65097.0, "close_time": 1766296799999, "quote_volume": 22891.97372, "trades": 177, "taker_buy_base": 27920.5, "taker_buy_quote": 9813.51903 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.3508, "high": 0.3524, "low": 0.3508, "close": 0.3521, "volume": 26691.6, "close_time": 1766300399999, "quote_volume": 9386.45799, "trades": 78, "taker_buy_base": 9971.9, "taker_buy_quote": 3507.04182 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.3521, "high": 0.3529, "low": 0.3511, "close": 0.3522, "volume": 74658.1, "close_time": 1766303999999, "quote_volume": 26260.65953, "trades": 149, "taker_buy_base": 27514.9, "taker_buy_quote": 9678.00612 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.3522, "high": 0.3553, "low": 0.3516, "close": 0.3544, "volume": 43866.9, "close_time": 1766307599999, "quote_volume": 15514.29618, "trades": 128, "taker_buy_base": 26594.3, "taker_buy_quote": 9400.80324 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.3546, "high": 0.3562, "low": 0.3528, "close": 0.3547, "volume": 44907.4, "close_time": 1766311199999, "quote_volume": 15914.10147, "trades": 150, "taker_buy_base": 23761.1, "taker_buy_quote": 8417.6636 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.355, "high": 0.3552, "low": 0.3509, "close": 0.3518, "volume": 38742.7, "close_time": 1766314799999, "quote_volume": 13696.17698, "trades": 134, "taker_buy_base": 21544.8, "taker_buy_quote": 7612.25837 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.3518, "high": 0.3521, "low": 0.3509, "close": 0.3513, "volume": 9770.4, "close_time": 1766318399999, "quote_volume": 3433.05909, "trades": 41, "taker_buy_base": 5864.9, "taker_buy_quote": 2060.42611 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.351, "high": 0.3529, "low": 0.3488, "close": 0.3494, "volume": 69008.2, "close_time": 1766321999999, "quote_volume": 24223.15425, "trades": 283, "taker_buy_base": 28076.9, "taker_buy_quote": 9872.02015 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.3494, "high": 0.3494, "low": 0.3391, "close": 0.3399, "volume": 340535.8, "close_time": 1766325599999, "quote_volume": 116616.93045, "trades": 925, "taker_buy_base": 183589.0, "taker_buy_quote": 62718.48146 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.3396, "high": 0.3436, "low": 0.339, "close": 0.342, "volume": 88633.2, "close_time": 1766329199999, "quote_volume": 30310.8491, "trades": 271, "taker_buy_base": 46815.1, "taker_buy_quote": 16003.22145 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.342, "high": 0.3434, "low": 0.341, "close": 0.3429, "volume": 93856.0, "close_time": 1766332799999, "quote_volume": 32111.74403, "trades": 219, "taker_buy_base": 61739.9, "taker_buy_quote": 21119.80991 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.3429, "high": 0.3453, "low": 0.3418, "close": 0.3449, "volume": 81287.9, "close_time": 1766336399999, "quote_volume": 27975.54255, "trades": 156, "taker_buy_base": 37062.2, "taker_buy_quote": 12748.52692 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.3452, "high": 0.3464, "low": 0.3427, "close": 0.3427, "volume": 55898.2, "close_time": 1766339999999, "quote_volume": 19256.49379, "trades": 141, "taker_buy_base": 28082.6, "taker_buy_quote": 9673.90098 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.3429, "high": 0.3438, "low": 0.3405, "close": 0.3434, "volume": 50894.7, "close_time": 1766343599999, "quote_volume": 17417.42574, "trades": 140, "taker_buy_base": 20981.6, "taker_buy_quote": 7180.48876 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.3436, "high": 0.3464, "low": 0.3432, "close": 0.3458, "volume": 204282.6, "close_time": 1766347199999, "quote_volume": 70351.08705, "trades": 420, "taker_buy_base": 33978.2, "taker_buy_quote": 11694.62788 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.3459, "high": 0.346, "low": 0.3434, "close": 0.3436, "volume": 20404.7, "close_time": 1766350799999, "quote_volume": 7020.92527, "trades": 60, "taker_buy_base": 11823.7, "taker_buy_quote": 4069.34469 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.3435, "high": 0.3443, "low": 0.3414, "close": 0.342, "volume": 43143.4, "close_time": 1766354399999, "quote_volume": 14811.37924, "trades": 129, "taker_buy_base": 23974.3, "taker_buy_quote": 8228.67394 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.3416, "high": 0.3476, "low": 0.3414, "close": 0.3476, "volume": 77403.3, "close_time": 1766357999999, "quote_volume": 26651.55759, "trades": 260, "taker_buy_base": 20233.6, "taker_buy_quote": 6968.1068 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.3477, "high": 0.3511, "low": 0.3477, "close": 0.3495, "volume": 87427.5, "close_time": 1766361599999, "quote_volume": 30519.62312, "trades": 310, "taker_buy_base": 50550.5, "taker_buy_quote": 17647.09932 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.3497, "high": 0.3597, "low": 0.3494, "close": 0.3513, "volume": 206181.2, "close_time": 1766365199999, "quote_volume": 73050.95705, "trades": 742, "taker_buy_base": 93111.8, "taker_buy_quote": 33009.48145 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.3513, "high": 0.3542, "low": 0.3504, "close": 0.3508, "volume": 106606.8, "close_time": 1766368799999, "quote_volume": 37575.38171, "trades": 303, "taker_buy_base": 48310.5, "taker_buy_quote": 17019.784 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.3505, "high": 0.3531, "low": 0.3455, "close": 0.352, "volume": 111296.5, "close_time": 1766372399999, "quote_volume": 38870.68984, "trades": 449, "taker_buy_base": 53282.3, "taker_buy_quote": 18611.89873 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.3523, "high": 0.3564, "low": 0.3512, "close": 0.3551, "volume": 137116.5, "close_time": 1766375999999, "quote_volume": 48593.51264, "trades": 545, "taker_buy_base": 63188.8, "taker_buy_quote": 22392.14357 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.3554, "high": 0.3582, "low": 0.3554, "close": 0.3564, "volume": 131432.3, "close_time": 1766379599999, "quote_volume": 46936.07778, "trades": 306, "taker_buy_base": 77184.5, "taker_buy_quote": 27578.2405 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.3568, "high": 0.3568, "low": 0.3541, "close": 0.3554, "volume": 84149.0, "close_time": 1766383199999, "quote_volume": 29910.05559, "trades": 198, "taker_buy_base": 29049.1, "taker_buy_quote": 10318.00667 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.3551, "high": 0.357, "low": 0.3551, "close": 0.3568, "volume": 52348.8, "close_time": 1766386799999, "quote_volume": 18639.74089, "trades": 124, "taker_buy_base": 39184.7, "taker_buy_quote": 13951.1736 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.3566, "high": 0.3583, "low": 0.3566, "close": 0.3577, "volume": 48204.1, "close_time": 1766390399999, "quote_volume": 17225.84793, "trades": 129, "taker_buy_base": 25084.3, "taker_buy_quote": 8964.12897 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.3577, "high": 0.3618, "low": 0.3577, "close": 0.359, "volume": 246501.1, "close_time": 1766393999999, "quote_volume": 88654.79404, "trades": 769, "taker_buy_base": 131793.5, "taker_buy_quote": 47430.73297 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.3589, "high": 0.3621, "low": 0.3584, "close": 0.3615, "volume": 173330.6, "close_time": 1766397599999, "quote_volume": 62500.38829, "trades": 485, "taker_buy_base": 92505.9, "taker_buy_quote": 33372.8633 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.3615, "high": 0.3665, "low": 0.3604, "close": 0.3655, "volume": 214737.0, "close_time": 1766401199999, "quote_volume": 78068.64274, "trades": 685, "taker_buy_base": 74555.2, "taker_buy_quote": 27131.6039 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.3655, "high": 0.3715, "low": 0.364, "close": 0.3703, "volume": 239993.1, "close_time": 1766404799999, "quote_volume": 88411.59092, "trades": 707, "taker_buy_base": 111480.0, "taker_buy_quote": 41058.50042 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.3704, "high": 0.3761, "low": 0.3699, "close": 0.3751, "volume": 268115.9, "close_time": 1766408399999, "quote_volume": 100165.76301, "trades": 920, "taker_buy_base": 130421.2, "taker_buy_quote": 48742.73875 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.3751, "high": 0.3788, "low": 0.3724, "close": 0.3743, "volume": 304526.4, "close_time": 1766411999999, "quote_volume": 114104.38181, "trades": 966, "taker_buy_base": 141834.9, "taker_buy_quote": 53125.32558 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.3744, "high": 0.3782, "low": 0.3728, "close": 0.3754, "volume": 290270.9, "close_time": 1766415599999, "quote_volume": 109064.07066, "trades": 713, "taker_buy_base": 141621.2, "taker_buy_quote": 53192.32018 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.3765, "high": 0.3796, "low": 0.3696, "close": 0.3727, "volume": 540951.6, "close_time": 1766419199999, "quote_volume": 202437.51887, "trades": 951, "taker_buy_base": 357525.1, "taker_buy_quote": 133876.09652 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.3731, "high": 0.3843, "low": 0.3724, "close": 0.3797, "volume": 1473703.1, "close_time": 1766422799999, "quote_volume": 557882.92178, "trades": 1810, "taker_buy_base": 977732.9, "taker_buy_quote": 369446.36439 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.3798, "high": 0.3808, "low": 0.3745, "close": 0.3798, "volume": 301008.1, "close_time": 1766426399999, "quote_volume": 113636.87713, "trades": 611, "taker_buy_base": 131188.2, "taker_buy_quote": 49553.75223 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.38, "high": 0.3822, "low": 0.3777, "close": 0.3786, "volume": 245439.0, "close_time": 1766429999999, "quote_volume": 93437.12895, "trades": 587, "taker_buy_base": 135729.3, "taker_buy_quote": 51705.32116 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.3785, "high": 0.3808, "low": 0.3745, "close": 0.3774, "volume": 453920.2, "close_time": 1766433599999, "quote_volume": 171349.64529, "trades": 1160, "taker_buy_base": 273205.6, "taker_buy_quote": 103078.29869 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.3765, "high": 0.3791, "low": 0.3721, "close": 0.3745, "volume": 310658.9, "close_time": 1766437199999, "quote_volume": 116513.85142, "trades": 765, "taker_buy_base": 111737.2, "taker_buy_quote": 41894.5699 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.3742, "high": 0.3808, "low": 0.3742, "close": 0.3773, "volume": 417294.6, "close_time": 1766440799999, "quote_volume": 157596.21191, "trades": 616, "taker_buy_base": 293583.7, "taker_buy_quote": 110799.49122 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.3767, "high": 0.3804, "low": 0.3762, "close": 0.3802, "volume": 90147.2, "close_time": 1766444399999, "quote_volume": 34071.8104, "trades": 188, "taker_buy_base": 56080.5, "taker_buy_quote": 21197.79441 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.38, "high": 0.381, "low": 0.3769, "close": 0.3776, "volume": 71714.1, "close_time": 1766447999999, "quote_volume": 27205.15942, "trades": 207, "taker_buy_base": 40655.1, "taker_buy_quote": 15432.33884 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.3776, "high": 0.3797, "low": 0.3765, "close": 0.3788, "volume": 45281.6, "close_time": 1766451599999, "quote_volume": 17124.81006, "trades": 197, "taker_buy_base": 27350.5, "taker_buy_quote": 10342.70784 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.3784, "high": 0.3821, "low": 0.3781, "close": 0.3819, "volume": 439649.7, "close_time": 1766455199999, "quote_volume": 167241.35113, "trades": 821, "taker_buy_base": 196382.2, "taker_buy_quote": 74643.0006 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.3816, "high": 0.3846, "low": 0.377, "close": 0.377, "volume": 176656.1, "close_time": 1766458799999, "quote_volume": 67397.94759, "trades": 566, "taker_buy_base": 85016.8, "taker_buy_quote": 32467.4357 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.3769, "high": 0.3781, "low": 0.3745, "close": 0.3778, "volume": 96783.4, "close_time": 1766462399999, "quote_volume": 36453.53893, "trades": 356, "taker_buy_base": 40084.6, "taker_buy_quote": 15103.70643 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.378, "high": 0.3816, "low": 0.3741, "close": 0.3743, "volume": 114633.6, "close_time": 1766465999999, "quote_volume": 43315.96244, "trades": 473, "taker_buy_base": 39099.2, "taker_buy_quote": 14762.42973 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.3742, "high": 0.3781, "low": 0.3741, "close": 0.3761, "volume": 137104.2, "close_time": 1766469599999, "quote_volume": 51631.70028, "trades": 351, "taker_buy_base": 63839.8, "taker_buy_quote": 24059.26507 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.3761, "high": 0.3775, "low": 0.3731, "close": 0.3769, "volume": 182082.2, "close_time": 1766473199999, "quote_volume": 68372.35214, "trades": 413, "taker_buy_base": 103803.5, "taker_buy_quote": 38970.4451 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.377, "high": 0.3791, "low": 0.3756, "close": 0.3765, "volume": 113191.8, "close_time": 1766476799999, "quote_volume": 42694.96362, "trades": 364, "taker_buy_base": 60247.9, "taker_buy_quote": 22737.33194 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.377, "high": 0.3783, "low": 0.3712, "close": 0.3717, "volume": 134346.0, "close_time": 1766480399999, "quote_volume": 50377.77707, "trades": 420, "taker_buy_base": 71437.4, "taker_buy_quote": 26778.89747 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.3713, "high": 0.3723, "low": 0.368, "close": 0.369, "volume": 151847.7, "close_time": 1766483999999, "quote_volume": 56125.49432, "trades": 507, "taker_buy_base": 72330.3, "taker_buy_quote": 26721.75388 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.369, "high": 0.3703, "low": 0.3679, "close": 0.3686, "volume": 145877.6, "close_time": 1766487599999, "quote_volume": 53841.64545, "trades": 472, "taker_buy_base": 91553.0, "taker_buy_quote": 33796.66269 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.3686, "high": 0.3699, "low": 0.3665, "close": 0.3673, "volume": 228532.8, "close_time": 1766491199999, "quote_volume": 84225.41216, "trades": 369, "taker_buy_base": 57324.7, "taker_buy_quote": 21110.11107 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.3669, "high": 0.3692, "low": 0.3654, "close": 0.3686, "volume": 145052.2, "close_time": 1766494799999, "quote_volume": 53315.59788, "trades": 441, "taker_buy_base": 80746.2, "taker_buy_quote": 29668.62835 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.3689, "high": 0.3701, "low": 0.3661, "close": 0.3684, "volume": 150032.4, "close_time": 1766498399999, "quote_volume": 55272.50411, "trades": 381, "taker_buy_base": 65666.4, "taker_buy_quote": 24197.45199 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.3686, "high": 0.3696, "low": 0.3614, "close": 0.3646, "volume": 197327.4, "close_time": 1766501999999, "quote_volume": 72128.33596, "trades": 613, "taker_buy_base": 95980.7, "taker_buy_quote": 35137.43962 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.3645, "high": 0.3668, "low": 0.3627, "close": 0.3648, "volume": 176332.0, "close_time": 1766505599999, "quote_volume": 64377.7978, "trades": 286, "taker_buy_base": 120715.4, "taker_buy_quote": 44109.23475 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.3641, "high": 0.3704, "low": 0.3641, "close": 0.3693, "volume": 173286.8, "close_time": 1766509199999, "quote_volume": 63665.92272, "trades": 441, "taker_buy_base": 111885.2, "taker_buy_quote": 41123.55651 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.3692, "high": 0.3699, "low": 0.3663, "close": 0.3663, "volume": 634942.1, "close_time": 1766512799999, "quote_volume": 233266.97908, "trades": 685, "taker_buy_base": 200389.9, "taker_buy_quote": 73657.94186 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.3663, "high": 0.3746, "low": 0.3663, "close": 0.3719, "volume": 149271.8, "close_time": 1766516399999, "quote_volume": 55381.74811, "trades": 477, "taker_buy_base": 90608.9, "taker_buy_quote": 33628.11715 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.3724, "high": 0.3725, "low": 0.37, "close": 0.3707, "volume": 123629.1, "close_time": 1766519999999, "quote_volume": 45843.59222, "trades": 167, "taker_buy_base": 37298.9, "taker_buy_quote": 13836.15665 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.3708, "high": 0.3739, "low": 0.3698, "close": 0.3701, "volume": 101447.2, "close_time": 1766523599999, "quote_volume": 37662.70973, "trades": 334, "taker_buy_base": 63310.3, "taker_buy_quote": 23515.9773 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.3701, "high": 0.3702, "low": 0.3689, "close": 0.3695, "volume": 33060.5, "close_time": 1766527199999, "quote_volume": 12210.95102, "trades": 156, "taker_buy_base": 16820.9, "taker_buy_quote": 6213.93604 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.3696, "high": 0.372, "low": 0.3692, "close": 0.3714, "volume": 45858.5, "close_time": 1766530799999, "quote_volume": 17016.09314, "trades": 138, "taker_buy_base": 22124.9, "taker_buy_quote": 8203.17933 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.3714, "high": 0.3743, "low": 0.3701, "close": 0.3735, "volume": 92102.9, "close_time": 1766534399999, "quote_volume": 34247.99279, "trades": 313, "taker_buy_base": 39894.3, "taker_buy_quote": 14841.47805 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.373, "high": 0.3735, "low": 0.3705, "close": 0.372, "volume": 89859.0, "close_time": 1766537999999, "quote_volume": 33438.10318, "trades": 336, "taker_buy_base": 39872.2, "taker_buy_quote": 14833.68996 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.3722, "high": 0.374, "low": 0.3705, "close": 0.3717, "volume": 59789.1, "close_time": 1766541599999, "quote_volume": 22246.2669, "trades": 230, "taker_buy_base": 27248.8, "taker_buy_quote": 10138.56205 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.3715, "high": 0.3719, "low": 0.3671, "close": 0.3687, "volume": 142106.9, "close_time": 1766545199999, "quote_volume": 52469.67347, "trades": 578, "taker_buy_base": 51207.2, "taker_buy_quote": 18905.77906 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.3685, "high": 0.3723, "low": 0.3678, "close": 0.3695, "volume": 155634.8, "close_time": 1766548799999, "quote_volume": 57562.1224, "trades": 523, "taker_buy_base": 80253.9, "taker_buy_quote": 29669.15056 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.3693, "high": 0.3704, "low": 0.3654, "close": 0.3657, "volume": 138192.2, "close_time": 1766552399999, "quote_volume": 50915.34558, "trades": 330, "taker_buy_base": 76397.7, "taker_buy_quote": 28168.01959 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.3662, "high": 0.3676, "low": 0.3634, "close": 0.3641, "volume": 120343.5, "close_time": 1766555999999, "quote_volume": 43905.02237, "trades": 378, "taker_buy_base": 48382.4, "taker_buy_quote": 17664.59031 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.3642, "high": 0.3662, "low": 0.3619, "close": 0.3652, "volume": 169924.9, "close_time": 1766559599999, "quote_volume": 61828.40787, "trades": 381, "taker_buy_base": 104567.5, "taker_buy_quote": 38062.68718 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.3653, "high": 0.3677, "low": 0.3651, "close": 0.3672, "volume": 128609.2, "close_time": 1766563199999, "quote_volume": 47151.07464, "trades": 302, "taker_buy_base": 73685.2, "taker_buy_quote": 27018.48343 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.3672, "high": 0.3678, "low": 0.3648, "close": 0.3656, "volume": 116552.3, "close_time": 1766566799999, "quote_volume": 42659.08839, "trades": 298, "taker_buy_base": 37537.4, "taker_buy_quote": 13747.18058 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.3662, "high": 0.3694, "low": 0.3662, "close": 0.3681, "volume": 94487.8, "close_time": 1766570399999, "quote_volume": 34745.67534, "trades": 312, "taker_buy_base": 31925.4, "taker_buy_quote": 11740.32585 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.3679, "high": 0.3754, "low": 0.3676, "close": 0.3736, "volume": 195792.3, "close_time": 1766573999999, "quote_volume": 72944.46721, "trades": 696, "taker_buy_base": 84712.7, "taker_buy_quote": 31553.66774 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.3741, "high": 0.3741, "low": 0.3707, "close": 0.3723, "volume": 119596.4, "close_time": 1766577599999, "quote_volume": 44517.34647, "trades": 371, "taker_buy_base": 45737.9, "taker_buy_quote": 17023.10988 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.3723, "high": 0.3749, "low": 0.3708, "close": 0.373, "volume": 220979.7, "close_time": 1766581199999, "quote_volume": 82294.72688, "trades": 549, "taker_buy_base": 128711.0, "taker_buy_quote": 47904.46654 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.373, "high": 0.3734, "low": 0.3695, "close": 0.37, "volume": 148344.0, "close_time": 1766584799999, "quote_volume": 55018.30779, "trades": 407, "taker_buy_base": 44117.8, "taker_buy_quote": 16378.46314 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.3706, "high": 0.3723, "low": 0.3654, "close": 0.3717, "volume": 192919.0, "close_time": 1766588399999, "quote_volume": 71319.6737, "trades": 706, "taker_buy_base": 91279.5, "taker_buy_quote": 33738.16137 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.3714, "high": 0.378, "low": 0.3711, "close": 0.3765, "volume": 1462640.0, "close_time": 1766591999999, "quote_volume": 547668.89818, "trades": 1562, "taker_buy_base": 1046642.3, "taker_buy_quote": 391834.05297 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.3765, "high": 0.3853, "low": 0.3762, "close": 0.3815, "volume": 607040.0, "close_time": 1766595599999, "quote_volume": 231396.67299, "trades": 1361, "taker_buy_base": 292522.8, "taker_buy_quote": 111586.7994 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.3821, "high": 0.3822, "low": 0.3742, "close": 0.3759, "volume": 132498.4, "close_time": 1766599199999, "quote_volume": 50049.31274, "trades": 474, "taker_buy_base": 79431.4, "taker_buy_quote": 29979.99704 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.3762, "high": 0.3771, "low": 0.3742, "close": 0.3759, "volume": 105148.3, "close_time": 1766602799999, "quote_volume": 39513.63948, "trades": 291, "taker_buy_base": 52662.7, "taker_buy_quote": 19787.88755 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.3755, "high": 0.3784, "low": 0.3748, "close": 0.3757, "volume": 112040.3, "close_time": 1766606399999, "quote_volume": 42170.89325, "trades": 275, "taker_buy_base": 58020.6, "taker_buy_quote": 21834.00744 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.3763, "high": 0.3766, "low": 0.374, "close": 0.3744, "volume": 65296.9, "close_time": 1766609999999, "quote_volume": 24491.62482, "trades": 211, "taker_buy_base": 36116.5, "taker_buy_quote": 13541.66044 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.3744, "high": 0.3763, "low": 0.3739, "close": 0.3753, "volume": 117814.9, "close_time": 1766613599999, "quote_volume": 44209.22537, "trades": 422, "taker_buy_base": 58315.0, "taker_buy_quote": 21878.76658 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.3756, "high": 0.3781, "low": 0.3756, "close": 0.3775, "volume": 95292.7, "close_time": 1766617199999, "quote_volume": 35932.07103, "trades": 158, "taker_buy_base": 71214.3, "taker_buy_quote": 26863.42885 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.3777, "high": 0.3789, "low": 0.3766, "close": 0.3774, "volume": 458333.3, "close_time": 1766620799999, "quote_volume": 173325.45802, "trades": 450, "taker_buy_base": 165795.8, "taker_buy_quote": 62677.69681 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.3773, "high": 0.3773, "low": 0.3751, "close": 0.3752, "volume": 49718.4, "close_time": 1766624399999, "quote_volume": 18705.62615, "trades": 250, "taker_buy_base": 23172.8, "taker_buy_quote": 8716.86387 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.3752, "high": 0.3804, "low": 0.3752, "close": 0.3793, "volume": 96444.8, "close_time": 1766627999999, "quote_volume": 36547.62488, "trades": 350, "taker_buy_base": 62038.4, "taker_buy_quote": 23524.35298 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.3788, "high": 0.3849, "low": 0.3773, "close": 0.3835, "volume": 144955.5, "close_time": 1766631599999, "quote_volume": 55449.53073, "trades": 460, "taker_buy_base": 79786.0, "taker_buy_quote": 30492.94174 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.3834, "high": 0.3846, "low": 0.3822, "close": 0.3828, "volume": 92477.9, "close_time": 1766635199999, "quote_volume": 35445.26222, "trades": 379, "taker_buy_base": 35592.3, "taker_buy_quote": 13641.42754 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.3829, "high": 0.383, "low": 0.3798, "close": 0.3813, "volume": 112625.2, "close_time": 1766638799999, "quote_volume": 42921.8781, "trades": 318, "taker_buy_base": 71896.1, "taker_buy_quote": 27394.01555 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.3812, "high": 0.3812, "low": 0.3792, "close": 0.3792, "volume": 56022.6, "close_time": 1766642399999, "quote_volume": 21289.10446, "trades": 212, "taker_buy_base": 26444.0, "taker_buy_quote": 10045.8295 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.3791, "high": 0.3798, "low": 0.3786, "close": 0.3793, "volume": 26689.5, "close_time": 1766645999999, "quote_volume": 10122.79505, "trades": 99, "taker_buy_base": 10726.5, "taker_buy_quote": 4068.0608 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.3794, "high": 0.3804, "low": 0.3777, "close": 0.3803, "volume": 79498.3, "close_time": 1766649599999, "quote_volume": 30139.71363, "trades": 260, "taker_buy_base": 42660.3, "taker_buy_quote": 16172.46221 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.3803, "high": 0.3819, "low": 0.3787, "close": 0.381, "volume": 112380.3, "close_time": 1766653199999, "quote_volume": 42770.99213, "trades": 318, "taker_buy_base": 45093.3, "taker_buy_quote": 17148.27736 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.3811, "high": 0.3814, "low": 0.379, "close": 0.3796, "volume": 89578.2, "close_time": 1766656799999, "quote_volume": 34039.90658, "trades": 358, "taker_buy_base": 35459.6, "taker_buy_quote": 13476.76908 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.3798, "high": 0.3833, "low": 0.379, "close": 0.3833, "volume": 92353.8, "close_time": 1766660399999, "quote_volume": 35119.18908, "trades": 434, "taker_buy_base": 50153.4, "taker_buy_quote": 19076.62343 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.3834, "high": 0.3907, "low": 0.3833, "close": 0.3868, "volume": 595311.4, "close_time": 1766663999999, "quote_volume": 230570.42417, "trades": 1681, "taker_buy_base": 312343.3, "taker_buy_quote": 120984.87431 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.3867, "high": 0.3925, "low": 0.383, "close": 0.3923, "volume": 532932.1, "close_time": 1766667599999, "quote_volume": 206803.03697, "trades": 1222, "taker_buy_base": 332719.8, "taker_buy_quote": 129103.89468 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.3919, "high": 0.3953, "low": 0.3909, "close": 0.3934, "volume": 305965.1, "close_time": 1766671199999, "quote_volume": 120125.06978, "trades": 940, "taker_buy_base": 165662.3, "taker_buy_quote": 65041.26235 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.3941, "high": 0.3995, "low": 0.3938, "close": 0.3976, "volume": 242826.1, "close_time": 1766674799999, "quote_volume": 96449.07301, "trades": 908, "taker_buy_base": 108350.8, "taker_buy_quote": 43037.32194 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.3977, "high": 0.3986, "low": 0.3928, "close": 0.3963, "volume": 339052.6, "close_time": 1766678399999, "quote_volume": 134198.31082, "trades": 708, "taker_buy_base": 195685.1, "taker_buy_quote": 77430.88499 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.3965, "high": 0.4032, "low": 0.3961, "close": 0.3965, "volume": 263662.4, "close_time": 1766681999999, "quote_volume": 105218.32891, "trades": 995, "taker_buy_base": 141136.6, "taker_buy_quote": 56298.0983 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.3965, "high": 0.3999, "low": 0.3953, "close": 0.3994, "volume": 175422.0, "close_time": 1766685599999, "quote_volume": 69697.14361, "trades": 558, "taker_buy_base": 77944.9, "taker_buy_quote": 30981.51264 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.3997, "high": 0.4009, "low": 0.3988, "close": 0.4009, "volume": 130514.2, "close_time": 1766689199999, "quote_volume": 52177.86039, "trades": 462, "taker_buy_base": 61246.4, "taker_buy_quote": 24483.67188 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.4006, "high": 0.4009, "low": 0.3986, "close": 0.3998, "volume": 100954.1, "close_time": 1766692799999, "quote_volume": 40328.14639, "trades": 321, "taker_buy_base": 38487.7, "taker_buy_quote": 15374.16435 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.3997, "high": 0.3997, "low": 0.3948, "close": 0.3958, "volume": 1016267.0, "close_time": 1766696399999, "quote_volume": 402447.97628, "trades": 1257, "taker_buy_base": 132353.9, "taker_buy_quote": 52437.65056 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.3959, "high": 0.3966, "low": 0.3927, "close": 0.3948, "volume": 274766.7, "close_time": 1766699999999, "quote_volume": 108529.22489, "trades": 695, "taker_buy_base": 131667.8, "taker_buy_quote": 51978.42741 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.3949, "high": 0.395, "low": 0.3882, "close": 0.3916, "volume": 194085.1, "close_time": 1766703599999, "quote_volume": 76196.76257, "trades": 466, "taker_buy_base": 133655.9, "taker_buy_quote": 52496.47259 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.3913, "high": 0.3926, "low": 0.3864, "close": 0.3875, "volume": 222039.2, "close_time": 1766707199999, "quote_volume": 86270.19071, "trades": 562, "taker_buy_base": 98165.7, "taker_buy_quote": 38146.95317 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.3877, "high": 0.3877, "low": 0.3839, "close": 0.3874, "volume": 181210.3, "close_time": 1766710799999, "quote_volume": 69933.18332, "trades": 822, "taker_buy_base": 84258.9, "taker_buy_quote": 32520.87955 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.387, "high": 0.3935, "low": 0.387, "close": 0.3927, "volume": 359626.8, "close_time": 1766714399999, "quote_volume": 140197.86362, "trades": 675, "taker_buy_base": 284208.5, "taker_buy_quote": 110697.91268 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.3923, "high": 0.4035, "low": 0.3909, "close": 0.4018, "volume": 379575.9, "close_time": 1766717999999, "quote_volume": 151800.74106, "trades": 1500, "taker_buy_base": 173357.3, "taker_buy_quote": 69257.26774 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.4022, "high": 0.4028, "low": 0.397, "close": 0.3984, "volume": 167198.2, "close_time": 1766721599999, "quote_volume": 66801.19258, "trades": 533, "taker_buy_base": 61073.4, "taker_buy_quote": 24387.22797 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.398, "high": 0.3984, "low": 0.3952, "close": 0.3975, "volume": 155856.1, "close_time": 1766725199999, "quote_volume": 61879.05002, "trades": 504, "taker_buy_base": 75884.0, "taker_buy_quote": 30123.3968 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.3977, "high": 0.3995, "low": 0.3944, "close": 0.3989, "volume": 163401.4, "close_time": 1766728799999, "quote_volume": 64821.57144, "trades": 559, "taker_buy_base": 92852.4, "taker_buy_quote": 36825.93253 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.3987, "high": 0.3991, "low": 0.3967, "close": 0.3978, "volume": 129801.1, "close_time": 1766732399999, "quote_volume": 51647.06438, "trades": 310, "taker_buy_base": 92668.7, "taker_buy_quote": 36873.97617 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.3974, "high": 0.4, "low": 0.3957, "close": 0.3974, "volume": 223470.9, "close_time": 1766735999999, "quote_volume": 88792.57093, "trades": 631, "taker_buy_base": 128272.2, "taker_buy_quote": 50974.43464 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.3978, "high": 0.3996, "low": 0.3959, "close": 0.3966, "volume": 90219.7, "close_time": 1766739599999, "quote_volume": 35837.64423, "trades": 337, "taker_buy_base": 48170.0, "taker_buy_quote": 19129.17169 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.3964, "high": 0.398, "low": 0.3954, "close": 0.3978, "volume": 144449.3, "close_time": 1766743199999, "quote_volume": 57261.52984, "trades": 409, "taker_buy_base": 67244.9, "taker_buy_quote": 26662.35397 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.3975, "high": 0.3996, "low": 0.3963, "close": 0.398, "volume": 131791.5, "close_time": 1766746799999, "quote_volume": 52475.80717, "trades": 409, "taker_buy_base": 63110.6, "taker_buy_quote": 25122.18023 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.398, "high": 0.4002, "low": 0.3978, "close": 0.3986, "volume": 60080.4, "close_time": 1766750399999, "quote_volume": 23958.30609, "trades": 204, "taker_buy_base": 30081.0, "taker_buy_quote": 11993.62218 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.3987, "high": 0.3994, "low": 0.3983, "close": 0.3992, "volume": 28597.2, "close_time": 1766753999999, "quote_volume": 11405.48909, "trades": 106, "taker_buy_base": 12066.8, "taker_buy_quote": 4812.73393 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.3993, "high": 0.401, "low": 0.3983, "close": 0.3991, "volume": 93333.5, "close_time": 1766757599999, "quote_volume": 37286.381, "trades": 280, "taker_buy_base": 66654.6, "taker_buy_quote": 26632.04845 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.3989, "high": 0.3991, "low": 0.3932, "close": 0.3934, "volume": 311140.8, "close_time": 1766761199999, "quote_volume": 123655.85976, "trades": 672, "taker_buy_base": 172752.9, "taker_buy_quote": 68730.92072 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.3931, "high": 0.3952, "low": 0.3893, "close": 0.3899, "volume": 283892.5, "close_time": 1766764799999, "quote_volume": 111435.21258, "trades": 760, "taker_buy_base": 122486.2, "taker_buy_quote": 48082.51768 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.3895, "high": 0.3911, "low": 0.3864, "close": 0.3864, "volume": 189150.3, "close_time": 1766768399999, "quote_volume": 73643.49617, "trades": 649, "taker_buy_base": 91428.0, "taker_buy_quote": 35597.77889 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.3868, "high": 0.3903, "low": 0.3862, "close": 0.3878, "volume": 95519.1, "close_time": 1766771999999, "quote_volume": 37098.68584, "trades": 432, "taker_buy_base": 46118.2, "taker_buy_quote": 17911.88696 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.3878, "high": 0.3886, "low": 0.3867, "close": 0.3869, "volume": 89280.0, "close_time": 1766775599999, "quote_volume": 34588.42333, "trades": 306, "taker_buy_base": 44043.3, "taker_buy_quote": 17063.70524 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.3867, "high": 0.3893, "low": 0.3866, "close": 0.3876, "volume": 54188.7, "close_time": 1766779199999, "quote_volume": 21014.0141, "trades": 209, "taker_buy_base": 31551.4, "taker_buy_quote": 12235.4892 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.3876, "high": 0.3876, "low": 0.3852, "close": 0.3863, "volume": 64316.9, "close_time": 1766782799999, "quote_volume": 24840.54618, "trades": 260, "taker_buy_base": 33729.2, "taker_buy_quote": 13025.78793 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.3864, "high": 0.3872, "low": 0.3815, "close": 0.3815, "volume": 200827.1, "close_time": 1766786399999, "quote_volume": 77206.21608, "trades": 429, "taker_buy_base": 134515.8, "taker_buy_quote": 51725.12758 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.3817, "high": 0.3831, "low": 0.3799, "close": 0.3817, "volume": 155370.1, "close_time": 1766789999999, "quote_volume": 59281.46349, "trades": 430, "taker_buy_base": 50223.4, "taker_buy_quote": 19150.47855 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.3819, "high": 0.3825, "low": 0.3795, "close": 0.38, "volume": 50007.8, "close_time": 1766793599999, "quote_volume": 19040.83513, "trades": 227, "taker_buy_base": 25209.0, "taker_buy_quote": 9596.36609 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.3803, "high": 0.3849, "low": 0.3795, "close": 0.3837, "volume": 113684.5, "close_time": 1766797199999, "quote_volume": 43423.72261, "trades": 417, "taker_buy_base": 65548.7, "taker_buy_quote": 25047.07411 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.3836, "high": 0.3838, "low": 0.3829, "close": 0.383, "volume": 22035.0, "close_time": 1766800799999, "quote_volume": 8445.46735, "trades": 70, "taker_buy_base": 9206.5, "taker_buy_quote": 3528.41022 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.3827, "high": 0.3861, "low": 0.3821, "close": 0.385, "volume": 150838.8, "close_time": 1766804399999, "quote_volume": 58036.94702, "trades": 352, "taker_buy_base": 95113.4, "taker_buy_quote": 36618.96713 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.3854, "high": 0.3861, "low": 0.3846, "close": 0.3851, "volume": 72716.5, "close_time": 1766807999999, "quote_volume": 28021.15287, "trades": 156, "taker_buy_base": 35482.7, "taker_buy_quote": 13669.00762 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.3848, "high": 0.3864, "low": 0.3821, "close": 0.3833, "volume": 118041.3, "close_time": 1766811599999, "quote_volume": 45295.2351, "trades": 454, "taker_buy_base": 63733.8, "taker_buy_quote": 24449.851 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.3833, "high": 0.3834, "low": 0.3807, "close": 0.3825, "volume": 105359.0, "close_time": 1766815199999, "quote_volume": 40223.7684, "trades": 281, "taker_buy_base": 43619.9, "taker_buy_quote": 16646.23677 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.3826, "high": 0.3828, "low": 0.3814, "close": 0.3826, "volume": 52838.8, "close_time": 1766818799999, "quote_volume": 20191.19378, "trades": 186, "taker_buy_base": 17134.0, "taker_buy_quote": 6548.16889 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.383, "high": 0.3859, "low": 0.3828, "close": 0.3845, "volume": 54708.3, "close_time": 1766822399999, "quote_volume": 21011.43242, "trades": 188, "taker_buy_base": 23609.0, "taker_buy_quote": 9062.3583 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.3844, "high": 0.385, "low": 0.3836, "close": 0.3839, "volume": 90287.0, "close_time": 1766825999999, "quote_volume": 34692.87335, "trades": 201, "taker_buy_base": 35558.6, "taker_buy_quote": 13656.78108 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.3838, "high": 0.3841, "low": 0.3827, "close": 0.3832, "volume": 35359.8, "close_time": 1766829599999, "quote_volume": 13555.07462, "trades": 156, "taker_buy_base": 20615.4, "taker_buy_quote": 7903.52508 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.3832, "high": 0.3849, "low": 0.3824, "close": 0.3841, "volume": 80164.8, "close_time": 1766833199999, "quote_volume": 30767.56114, "trades": 260, "taker_buy_base": 39399.8, "taker_buy_quote": 15115.49007 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.3846, "high": 0.386, "low": 0.3834, "close": 0.3851, "volume": 65414.4, "close_time": 1766836799999, "quote_volume": 25196.35716, "trades": 240, "taker_buy_base": 33159.5, "taker_buy_quote": 12768.59269 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.3851, "high": 0.3854, "low": 0.3817, "close": 0.3849, "volume": 91441.3, "close_time": 1766840399999, "quote_volume": 35092.02873, "trades": 319, "taker_buy_base": 43380.3, "taker_buy_quote": 16652.82899 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.3853, "high": 0.3853, "low": 0.3825, "close": 0.3838, "volume": 87907.0, "close_time": 1766843999999, "quote_volume": 33715.48381, "trades": 381, "taker_buy_base": 25289.1, "taker_buy_quote": 9699.44871 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.3838, "high": 0.3869, "low": 0.3833, "close": 0.3854, "volume": 102724.3, "close_time": 1766847599999, "quote_volume": 39578.0197, "trades": 319, "taker_buy_base": 56088.0, "taker_buy_quote": 21612.43652 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.3856, "high": 0.3873, "low": 0.3845, "close": 0.3872, "volume": 96587.4, "close_time": 1766851199999, "quote_volume": 37265.22019, "trades": 304, "taker_buy_base": 45869.0, "taker_buy_quote": 17691.3607 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.3871, "high": 0.3895, "low": 0.3866, "close": 0.3885, "volume": 82364.5, "close_time": 1766854799999, "quote_volume": 31964.8979, "trades": 377, "taker_buy_base": 48617.1, "taker_buy_quote": 18866.48536 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.3884, "high": 0.3918, "low": 0.3879, "close": 0.3914, "volume": 131368.3, "close_time": 1766858399999, "quote_volume": 51256.58377, "trades": 512, "taker_buy_base": 76239.8, "taker_buy_quote": 29741.08903 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.3914, "high": 0.4009, "low": 0.3913, "close": 0.3935, "volume": 583437.9, "close_time": 1766861999999, "quote_volume": 231245.37675, "trades": 1810, "taker_buy_base": 245968.2, "taker_buy_quote": 97401.9795 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.3933, "high": 0.3966, "low": 0.3922, "close": 0.395, "volume": 255584.5, "close_time": 1766865599999, "quote_volume": 100752.11657, "trades": 554, "taker_buy_base": 109541.6, "taker_buy_quote": 43211.74497 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.395, "high": 0.3974, "low": 0.3941, "close": 0.3956, "volume": 108503.2, "close_time": 1766869199999, "quote_volume": 42938.45903, "trades": 321, "taker_buy_base": 58381.2, "taker_buy_quote": 23100.69331 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.3955, "high": 0.3975, "low": 0.3955, "close": 0.3971, "volume": 71342.2, "close_time": 1766872799999, "quote_volume": 28292.02648, "trades": 254, "taker_buy_base": 37375.1, "taker_buy_quote": 14823.37745 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.3972, "high": 0.4, "low": 0.3962, "close": 0.3962, "volume": 64694.2, "close_time": 1766876399999, "quote_volume": 25737.78451, "trades": 262, "taker_buy_base": 31602.9, "taker_buy_quote": 12577.46338 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.3962, "high": 0.4038, "low": 0.3961, "close": 0.4027, "volume": 175310.0, "close_time": 1766879999999, "quote_volume": 70154.41645, "trades": 633, "taker_buy_base": 95242.1, "taker_buy_quote": 38136.20844 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.4032, "high": 0.4058, "low": 0.4006, "close": 0.4028, "volume": 334581.8, "close_time": 1766883599999, "quote_volume": 135060.37317, "trades": 997, "taker_buy_base": 184139.7, "taker_buy_quote": 74346.3632 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.4032, "high": 0.4039, "low": 0.3975, "close": 0.399, "volume": 151440.8, "close_time": 1766887199999, "quote_volume": 60598.94349, "trades": 515, "taker_buy_base": 70477.6, "taker_buy_quote": 28202.75212 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.3988, "high": 0.4001, "low": 0.3984, "close": 0.3997, "volume": 23098.5, "close_time": 1766890799999, "quote_volume": 9224.71856, "trades": 115, "taker_buy_base": 12359.5, "taker_buy_quote": 4937.52822 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.3994, "high": 0.3994, "low": 0.3977, "close": 0.3993, "volume": 36784.1, "close_time": 1766894399999, "quote_volume": 14655.0361, "trades": 162, "taker_buy_base": 17174.0, "taker_buy_quote": 6842.36986 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.3993, "high": 0.4004, "low": 0.399, "close": 0.3997, "volume": 21544.6, "close_time": 1766897999999, "quote_volume": 8611.5759, "trades": 91, "taker_buy_base": 13757.0, "taker_buy_quote": 5499.21107 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.3993, "high": 0.4013, "low": 0.3984, "close": 0.3989, "volume": 55007.6, "close_time": 1766901599999, "quote_volume": 21991.15384, "trades": 185, "taker_buy_base": 31112.6, "taker_buy_quote": 12436.7846 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.3985, "high": 0.4005, "low": 0.3972, "close": 0.3993, "volume": 57331.1, "close_time": 1766905199999, "quote_volume": 22848.20124, "trades": 175, "taker_buy_base": 27007.6, "taker_buy_quote": 10756.09441 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.3994, "high": 0.4008, "low": 0.3986, "close": 0.3986, "volume": 29032.6, "close_time": 1766908799999, "quote_volume": 11609.28776, "trades": 120, "taker_buy_base": 11682.4, "taker_buy_quote": 4669.77786 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.3986, "high": 0.4011, "low": 0.398, "close": 0.3993, "volume": 47204.5, "close_time": 1766912399999, "quote_volume": 18849.48625, "trades": 185, "taker_buy_base": 19028.9, "taker_buy_quote": 7592.71479 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.3987, "high": 0.3997, "low": 0.3979, "close": 0.3989, "volume": 77187.0, "close_time": 1766915999999, "quote_volume": 30789.48133, "trades": 313, "taker_buy_base": 35419.0, "taker_buy_quote": 14134.29431 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.399, "high": 0.4, "low": 0.3983, "close": 0.3993, "volume": 85004.4, "close_time": 1766919599999, "quote_volume": 33941.88409, "trades": 405, "taker_buy_base": 57489.2, "taker_buy_quote": 22956.92645 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.3995, "high": 0.4002, "low": 0.3967, "close": 0.3982, "volume": 65212.5, "close_time": 1766923199999, "quote_volume": 25957.78596, "trades": 274, "taker_buy_base": 35914.7, "taker_buy_quote": 14296.58822 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.3989, "high": 0.3991, "low": 0.3935, "close": 0.3945, "volume": 91426.0, "close_time": 1766926799999, "quote_volume": 36185.98277, "trades": 367, "taker_buy_base": 49522.7, "taker_buy_quote": 19593.28206 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.3945, "high": 0.3966, "low": 0.3945, "close": 0.3962, "volume": 71946.3, "close_time": 1766930399999, "quote_volume": 28458.18144, "trades": 426, "taker_buy_base": 30552.0, "taker_buy_quote": 12083.71606 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.3964, "high": 0.3996, "low": 0.3964, "close": 0.3983, "volume": 71722.7, "close_time": 1766933999999, "quote_volume": 28515.63864, "trades": 339, "taker_buy_base": 40163.7, "taker_buy_quote": 15961.32924 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.3984, "high": 0.3992, "low": 0.3967, "close": 0.3967, "volume": 76857.0, "close_time": 1766937599999, "quote_volume": 30584.8538, "trades": 365, "taker_buy_base": 41810.3, "taker_buy_quote": 16636.05228 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.3969, "high": 0.3975, "low": 0.395, "close": 0.395, "volume": 69141.2, "close_time": 1766941199999, "quote_volume": 27396.16676, "trades": 287, "taker_buy_base": 33431.4, "taker_buy_quote": 13244.0917 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.3951, "high": 0.3968, "low": 0.3945, "close": 0.3945, "volume": 32878.6, "close_time": 1766944799999, "quote_volume": 13003.31551, "trades": 114, "taker_buy_base": 12080.8, "taker_buy_quote": 4778.33959 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.3947, "high": 0.395, "low": 0.3897, "close": 0.3899, "volume": 180098.5, "close_time": 1766948399999, "quote_volume": 70449.82177, "trades": 547, "taker_buy_base": 60157.7, "taker_buy_quote": 23557.82775 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.3898, "high": 0.3917, "low": 0.3888, "close": 0.3894, "volume": 81006.6, "close_time": 1766951999999, "quote_volume": 31599.51706, "trades": 219, "taker_buy_base": 55718.3, "taker_buy_quote": 21734.01504 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.3889, "high": 0.3893, "low": 0.3875, "close": 0.3882, "volume": 60732.1, "close_time": 1766955599999, "quote_volume": 23593.08897, "trades": 226, "taker_buy_base": 29854.3, "taker_buy_quote": 11599.83038 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.3875, "high": 0.3893, "low": 0.387, "close": 0.3892, "volume": 45937.7, "close_time": 1766959199999, "quote_volume": 17820.88693, "trades": 148, "taker_buy_base": 23610.2, "taker_buy_quote": 9159.80772 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.3892, "high": 0.393, "low": 0.3879, "close": 0.3921, "volume": 74112.6, "close_time": 1766962799999, "quote_volume": 29012.09491, "trades": 104, "taker_buy_base": 60412.1, "taker_buy_quote": 23651.31098 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.3922, "high": 0.3931, "low": 0.3898, "close": 0.392, "volume": 92751.8, "close_time": 1766966399999, "quote_volume": 36240.24252, "trades": 145, "taker_buy_base": 24369.4, "taker_buy_quote": 9545.46946 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.3921, "high": 0.3976, "low": 0.3905, "close": 0.3964, "volume": 125610.3, "close_time": 1766969999999, "quote_volume": 49695.886, "trades": 486, "taker_buy_base": 96942.2, "taker_buy_quote": 38369.95069 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.3964, "high": 0.4015, "low": 0.3936, "close": 0.3996, "volume": 129217.4, "close_time": 1766973599999, "quote_volume": 51406.02676, "trades": 630, "taker_buy_base": 71962.6, "taker_buy_quote": 28660.98019 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.4007, "high": 0.4051, "low": 0.3992, "close": 0.3993, "volume": 195055.8, "close_time": 1766977199999, "quote_volume": 78308.31476, "trades": 694, "taker_buy_base": 62901.3, "taker_buy_quote": 25263.43633 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.3999, "high": 0.4046, "low": 0.3994, "close": 0.4039, "volume": 194054.9, "close_time": 1766980799999, "quote_volume": 77865.86114, "trades": 711, "taker_buy_base": 115526.8, "taker_buy_quote": 46344.77934 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.4038, "high": 0.4044, "low": 0.4012, "close": 0.4013, "volume": 75847.8, "close_time": 1766984399999, "quote_volume": 30543.89423, "trades": 308, "taker_buy_base": 24502.3, "taker_buy_quote": 9873.13946 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.4011, "high": 0.4011, "low": 0.3989, "close": 0.3994, "volume": 44316.5, "close_time": 1766987999999, "quote_volume": 17722.03781, "trades": 230, "taker_buy_base": 25703.4, "taker_buy_quote": 10283.29623 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.3988, "high": 0.401, "low": 0.3977, "close": 0.3977, "volume": 96051.2, "close_time": 1766991599999, "quote_volume": 38313.03727, "trades": 270, "taker_buy_base": 27574.9, "taker_buy_quote": 10999.55992 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.3983, "high": 0.3999, "low": 0.3967, "close": 0.3983, "volume": 25402.1, "close_time": 1766995199999, "quote_volume": 10115.9735, "trades": 146, "taker_buy_base": 11909.1, "taker_buy_quote": 4740.47356 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.3983, "high": 0.3992, "low": 0.3955, "close": 0.3962, "volume": 111660.3, "close_time": 1766998799999, "quote_volume": 44389.37682, "trades": 458, "taker_buy_base": 71116.9, "taker_buy_quote": 28274.97392 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.3964, "high": 0.3964, "low": 0.3864, "close": 0.3908, "volume": 201091.9, "close_time": 1767002399999, "quote_volume": 78790.37267, "trades": 839, "taker_buy_base": 113740.2, "taker_buy_quote": 44477.41963 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.3908, "high": 0.3932, "low": 0.3893, "close": 0.3911, "volume": 261028.9, "close_time": 1767005999999, "quote_volume": 102093.95459, "trades": 426, "taker_buy_base": 197955.0, "taker_buy_quote": 77428.74465 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.3907, "high": 0.3917, "low": 0.3875, "close": 0.3875, "volume": 169728.4, "close_time": 1767009599999, "quote_volume": 66151.6261, "trades": 389, "taker_buy_base": 39821.0, "taker_buy_quote": 15528.93971 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.3876, "high": 0.3884, "low": 0.3817, "close": 0.3882, "volume": 186979.2, "close_time": 1767013199999, "quote_volume": 72022.16525, "trades": 708, "taker_buy_base": 77105.5, "taker_buy_quote": 29705.30437 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.3881, "high": 0.3886, "low": 0.3861, "close": 0.3869, "volume": 67028.5, "close_time": 1767016799999, "quote_volume": 25956.31714, "trades": 145, "taker_buy_base": 33318.1, "taker_buy_quote": 12889.37149 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.3868, "high": 0.3943, "low": 0.3853, "close": 0.3893, "volume": 109080.2, "close_time": 1767020399999, "quote_volume": 42496.10838, "trades": 412, "taker_buy_base": 45838.4, "taker_buy_quote": 17902.0196 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.3907, "high": 0.3958, "low": 0.3902, "close": 0.3935, "volume": 133302.3, "close_time": 1767023999999, "quote_volume": 52512.15877, "trades": 456, "taker_buy_base": 55879.5, "taker_buy_quote": 21993.62993 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.393, "high": 0.3931, "low": 0.3896, "close": 0.3908, "volume": 61595.7, "close_time": 1767027599999, "quote_volume": 24092.61669, "trades": 181, "taker_buy_base": 32358.9, "taker_buy_quote": 12665.12911 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.3906, "high": 0.3914, "low": 0.3873, "close": 0.3908, "volume": 128187.8, "close_time": 1767031199999, "quote_volume": 49888.87401, "trades": 363, "taker_buy_base": 48014.6, "taker_buy_quote": 18725.03224 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.3901, "high": 0.3925, "low": 0.3873, "close": 0.3876, "volume": 266902.7, "close_time": 1767034799999, "quote_volume": 103970.00277, "trades": 479, "taker_buy_base": 62759.6, "taker_buy_quote": 24484.21222 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.3877, "high": 0.3902, "low": 0.3872, "close": 0.388, "volume": 73653.6, "close_time": 1767038399999, "quote_volume": 28618.72594, "trades": 204, "taker_buy_base": 34479.0, "taker_buy_quote": 13397.83332 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.3878, "high": 0.3891, "low": 0.3854, "close": 0.3868, "volume": 140371.5, "close_time": 1767041999999, "quote_volume": 54263.69096, "trades": 298, "taker_buy_base": 47885.0, "taker_buy_quote": 18533.96009 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.3867, "high": 0.388, "low": 0.3857, "close": 0.3876, "volume": 89262.5, "close_time": 1767045599999, "quote_volume": 34511.41218, "trades": 190, "taker_buy_base": 26469.1, "taker_buy_quote": 10237.52334 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.3872, "high": 0.3881, "low": 0.386, "close": 0.3878, "volume": 33742.7, "close_time": 1767049199999, "quote_volume": 13063.83381, "trades": 81, "taker_buy_base": 15242.4, "taker_buy_quote": 5902.49056 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.3872, "high": 0.3888, "low": 0.3853, "close": 0.387, "volume": 125952.3, "close_time": 1767052799999, "quote_volume": 48757.75507, "trades": 177, "taker_buy_base": 54403.5, "taker_buy_quote": 21108.89108 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.3873, "high": 0.3878, "low": 0.3841, "close": 0.386, "volume": 53623.7, "close_time": 1767056399999, "quote_volume": 20690.25988, "trades": 217, "taker_buy_base": 19205.7, "taker_buy_quote": 7408.83027 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.3859, "high": 0.3881, "low": 0.385, "close": 0.3868, "volume": 58637.7, "close_time": 1767059999999, "quote_volume": 22650.27438, "trades": 175, "taker_buy_base": 26961.6, "taker_buy_quote": 10410.31943 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.387, "high": 0.3882, "low": 0.3853, "close": 0.3858, "volume": 46869.7, "close_time": 1767063599999, "quote_volume": 18127.07196, "trades": 183, "taker_buy_base": 22078.1, "taker_buy_quote": 8533.45237 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.3858, "high": 0.3879, "low": 0.3838, "close": 0.3873, "volume": 74781.5, "close_time": 1767067199999, "quote_volume": 28868.90681, "trades": 288, "taker_buy_base": 28717.0, "taker_buy_quote": 11089.58015 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.387, "high": 0.3874, "low": 0.3851, "close": 0.3858, "volume": 99698.7, "close_time": 1767070799999, "quote_volume": 38476.24066, "trades": 212, "taker_buy_base": 59314.9, "taker_buy_quote": 22884.58819 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.3857, "high": 0.3857, "low": 0.3796, "close": 0.3811, "volume": 287622.0, "close_time": 1767074399999, "quote_volume": 109722.40986, "trades": 720, "taker_buy_base": 91924.9, "taker_buy_quote": 35092.1534 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.3811, "high": 0.383, "low": 0.381, "close": 0.3811, "volume": 133779.4, "close_time": 1767077999999, "quote_volume": 51098.2922, "trades": 320, "taker_buy_base": 33884.6, "taker_buy_quote": 12942.89423 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.381, "high": 0.3822, "low": 0.376, "close": 0.3774, "volume": 316059.7, "close_time": 1767081599999, "quote_volume": 119244.96753, "trades": 617, "taker_buy_base": 119635.2, "taker_buy_quote": 45167.82714 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.3776, "high": 0.3828, "low": 0.3776, "close": 0.3795, "volume": 174787.7, "close_time": 1767085199999, "quote_volume": 66491.03001, "trades": 371, "taker_buy_base": 98517.8, "taker_buy_quote": 37448.81579 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.3793, "high": 0.3808, "low": 0.3784, "close": 0.3793, "volume": 80020.7, "close_time": 1767088799999, "quote_volume": 30386.3978, "trades": 211, "taker_buy_base": 44195.9, "taker_buy_quote": 16784.19649 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.3796, "high": 0.3797, "low": 0.3779, "close": 0.3781, "volume": 74453.3, "close_time": 1767092399999, "quote_volume": 28184.58238, "trades": 212, "taker_buy_base": 30712.6, "taker_buy_quote": 11626.7036 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.3781, "high": 0.3789, "low": 0.3764, "close": 0.3775, "volume": 71618.6, "close_time": 1767095999999, "quote_volume": 27048.57768, "trades": 217, "taker_buy_base": 29591.4, "taker_buy_quote": 11173.30274 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.3773, "high": 0.3781, "low": 0.376, "close": 0.3769, "volume": 70286.0, "close_time": 1767099599999, "quote_volume": 26491.37873, "trades": 218, "taker_buy_base": 31052.4, "taker_buy_quote": 11701.39013 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.3775, "high": 0.3795, "low": 0.376, "close": 0.3794, "volume": 159922.8, "close_time": 1767103199999, "quote_volume": 60351.17252, "trades": 574, "taker_buy_base": 118982.1, "taker_buy_quote": 44879.23236 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.3793, "high": 0.3829, "low": 0.3761, "close": 0.3825, "volume": 179576.5, "close_time": 1767106799999, "quote_volume": 68061.52962, "trades": 626, "taker_buy_base": 97519.0, "taker_buy_quote": 36966.3152 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.383, "high": 0.3842, "low": 0.379, "close": 0.384, "volume": 193816.1, "close_time": 1767110399999, "quote_volume": 74049.10837, "trades": 490, "taker_buy_base": 104433.6, "taker_buy_quote": 39970.33836 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.3843, "high": 0.3843, "low": 0.3778, "close": 0.3793, "volume": 268664.3, "close_time": 1767113999999, "quote_volume": 102237.29463, "trades": 460, "taker_buy_base": 87183.4, "taker_buy_quote": 33188.70281 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.3794, "high": 0.3802, "low": 0.3763, "close": 0.3784, "volume": 87379.6, "close_time": 1767117599999, "quote_volume": 33043.8488, "trades": 298, "taker_buy_base": 48754.5, "taker_buy_quote": 18440.99485 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.3784, "high": 0.3784, "low": 0.3743, "close": 0.3756, "volume": 170236.5, "close_time": 1767121199999, "quote_volume": 63960.28367, "trades": 361, "taker_buy_base": 68526.9, "taker_buy_quote": 25764.04958 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.3753, "high": 0.3777, "low": 0.3732, "close": 0.3772, "volume": 78360.1, "close_time": 1767124799999, "quote_volume": 29426.16435, "trades": 267, "taker_buy_base": 36280.9, "taker_buy_quote": 13631.48488 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.3769, "high": 0.3771, "low": 0.3743, "close": 0.3745, "volume": 50391.2, "close_time": 1767128399999, "quote_volume": 18923.03564, "trades": 133, "taker_buy_base": 25146.4, "taker_buy_quote": 9442.59126 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.3745, "high": 0.3758, "low": 0.3742, "close": 0.3745, "volume": 68293.4, "close_time": 1767131999999, "quote_volume": 25596.20089, "trades": 185, "taker_buy_base": 26020.7, "taker_buy_quote": 9753.369 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.3744, "high": 0.3771, "low": 0.3743, "close": 0.3753, "volume": 74486.3, "close_time": 1767135599999, "quote_volume": 27997.14428, "trades": 153, "taker_buy_base": 27997.9, "taker_buy_quote": 10536.7751 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.3755, "high": 0.3773, "low": 0.3754, "close": 0.3771, "volume": 50371.9, "close_time": 1767139199999, "quote_volume": 18937.03343, "trades": 137, "taker_buy_base": 23389.2, "taker_buy_quote": 8797.23933 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.377, "high": 0.3772, "low": 0.3748, "close": 0.3756, "volume": 214419.3, "close_time": 1767142799999, "quote_volume": 80566.07686, "trades": 483, "taker_buy_base": 147829.4, "taker_buy_quote": 55530.28515 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.3755, "high": 0.3769, "low": 0.3743, "close": 0.3756, "volume": 56717.0, "close_time": 1767146399999, "quote_volume": 21295.24867, "trades": 218, "taker_buy_base": 23079.5, "taker_buy_quote": 8668.23132 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.3754, "high": 0.3756, "low": 0.3743, "close": 0.3748, "volume": 52044.6, "close_time": 1767149999999, "quote_volume": 19512.33115, "trades": 240, "taker_buy_base": 26730.9, "taker_buy_quote": 10023.78738 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.375, "high": 0.3752, "low": 0.371, "close": 0.3726, "volume": 196829.3, "close_time": 1767153599999, "quote_volume": 73366.11954, "trades": 700, "taker_buy_base": 72064.1, "taker_buy_quote": 26848.31467 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.3726, "high": 0.3751, "low": 0.372, "close": 0.3742, "volume": 66604.3, "close_time": 1767157199999, "quote_volume": 24890.24161, "trades": 249, "taker_buy_base": 39422.4, "taker_buy_quote": 14724.55215 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.3735, "high": 0.3754, "low": 0.3728, "close": 0.3728, "volume": 61192.5, "close_time": 1767160799999, "quote_volume": 22894.37477, "trades": 274, "taker_buy_base": 31021.6, "taker_buy_quote": 11609.01013 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.3728, "high": 0.3737, "low": 0.3724, "close": 0.3724, "volume": 25476.2, "close_time": 1767164399999, "quote_volume": 9503.89862, "trades": 117, "taker_buy_base": 11654.3, "taker_buy_quote": 4348.21442 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.3723, "high": 0.3731, "low": 0.3711, "close": 0.3723, "volume": 29768.6, "close_time": 1767167999999, "quote_volume": 11078.55004, "trades": 194, "taker_buy_base": 8787.8, "taker_buy_quote": 3270.2905 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.3723, "high": 0.3725, "low": 0.3682, "close": 0.3698, "volume": 110951.9, "close_time": 1767171599999, "quote_volume": 41093.42926, "trades": 399, "taker_buy_base": 57885.9, "taker_buy_quote": 21433.79182 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.3696, "high": 0.3712, "low": 0.369, "close": 0.3702, "volume": 51451.0, "close_time": 1767175199999, "quote_volume": 19038.28281, "trades": 194, "taker_buy_base": 21747.3, "taker_buy_quote": 8046.20291 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.3706, "high": 0.371, "low": 0.3696, "close": 0.3701, "volume": 252395.4, "close_time": 1767178799999, "quote_volume": 93415.59114, "trades": 473, "taker_buy_base": 153629.6, "taker_buy_quote": 56868.26017 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.3704, "high": 0.372, "low": 0.3703, "close": 0.372, "volume": 45755.9, "close_time": 1767182399999, "quote_volume": 16974.419, "trades": 234, "taker_buy_base": 31045.4, "taker_buy_quote": 11516.22881 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.3718, "high": 0.3718, "low": 0.3694, "close": 0.37, "volume": 107742.7, "close_time": 1767185999999, "quote_volume": 39905.87232, "trades": 434, "taker_buy_base": 47236.2, "taker_buy_quote": 17500.6595 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.37, "high": 0.3734, "low": 0.3699, "close": 0.3732, "volume": 244350.8, "close_time": 1767189599999, "quote_volume": 90747.23233, "trades": 461, "taker_buy_base": 58657.3, "taker_buy_quote": 21808.39393 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.3729, "high": 0.3742, "low": 0.3715, "close": 0.3734, "volume": 62645.0, "close_time": 1767193199999, "quote_volume": 23368.17965, "trades": 334, "taker_buy_base": 32664.2, "taker_buy_quote": 12185.84687 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.3731, "high": 0.3732, "low": 0.3694, "close": 0.3694, "volume": 82399.7, "close_time": 1767196799999, "quote_volume": 30563.31217, "trades": 409, "taker_buy_base": 37981.3, "taker_buy_quote": 14094.41323 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.3695, "high": 0.3703, "low": 0.3584, "close": 0.3623, "volume": 447101.2, "close_time": 1767200399999, "quote_volume": 162616.20789, "trades": 1659, "taker_buy_base": 174280.7, "taker_buy_quote": 63501.02288 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.362, "high": 0.3622, "low": 0.3589, "close": 0.3605, "volume": 434813.9, "close_time": 1767203999999, "quote_volume": 157057.33735, "trades": 752, "taker_buy_base": 191356.6, "taker_buy_quote": 69086.54666 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.3605, "high": 0.3648, "low": 0.3598, "close": 0.3612, "volume": 256747.5, "close_time": 1767207599999, "quote_volume": 93076.19793, "trades": 589, "taker_buy_base": 52453.5, "taker_buy_quote": 19044.05932 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.3618, "high": 0.364, "low": 0.3616, "close": 0.3629, "volume": 90422.8, "close_time": 1767211199999, "quote_volume": 32792.57441, "trades": 310, "taker_buy_base": 36885.5, "taker_buy_quote": 13374.98211 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.3625, "high": 0.3634, "low": 0.3601, "close": 0.363, "volume": 110422.9, "close_time": 1767214799999, "quote_volume": 39945.72514, "trades": 340, "taker_buy_base": 50400.1, "taker_buy_quote": 18231.37971 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.3629, "high": 0.3637, "low": 0.3607, "close": 0.3607, "volume": 105920.1, "close_time": 1767218399999, "quote_volume": 38419.62006, "trades": 205, "taker_buy_base": 76329.7, "taker_buy_quote": 27705.60989 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.3606, "high": 0.3624, "low": 0.3591, "close": 0.3595, "volume": 206544.1, "close_time": 1767221999999, "quote_volume": 74413.22465, "trades": 284, "taker_buy_base": 142212.6, "taker_buy_quote": 51213.95524 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.3592, "high": 0.36, "low": 0.3585, "close": 0.3589, "volume": 151579.9, "close_time": 1767225599999, "quote_volume": 54441.3831, "trades": 182, "taker_buy_base": 25788.0, "taker_buy_quote": 9262.18454 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.3589, "high": 0.3606, "low": 0.3575, "close": 0.3576, "volume": 145913.4, "close_time": 1767229199999, "quote_volume": 52317.82901, "trades": 390, "taker_buy_base": 71008.0, "taker_buy_quote": 25463.73422 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.3576, "high": 0.3609, "low": 0.3573, "close": 0.3592, "volume": 124504.2, "close_time": 1767232799999, "quote_volume": 44664.61838, "trades": 414, "taker_buy_base": 56924.0, "taker_buy_quote": 20426.89328 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.3591, "high": 0.3605, "low": 0.359, "close": 0.3601, "volume": 50046.3, "close_time": 1767236399999, "quote_volume": 18008.20152, "trades": 182, "taker_buy_base": 29921.1, "taker_buy_quote": 10763.98994 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.3599, "high": 0.3622, "low": 0.3583, "close": 0.3611, "volume": 102672.8, "close_time": 1767239999999, "quote_volume": 36990.73288, "trades": 406, "taker_buy_base": 49695.8, "taker_buy_quote": 17897.34317 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.3612, "high": 0.3613, "low": 0.3585, "close": 0.3602, "volume": 44212.4, "close_time": 1767243599999, "quote_volume": 15901.15947, "trades": 149, "taker_buy_base": 18537.1, "taker_buy_quote": 6666.0987 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.3601, "high": 0.3644, "low": 0.36, "close": 0.3638, "volume": 94526.0, "close_time": 1767247199999, "quote_volume": 34315.55843, "trades": 341, "taker_buy_base": 40629.0, "taker_buy_quote": 14738.6663 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.3641, "high": 0.3659, "low": 0.3641, "close": 0.3653, "volume": 68202.1, "close_time": 1767250799999, "quote_volume": 24907.46047, "trades": 274, "taker_buy_base": 38551.5, "taker_buy_quote": 14077.19132 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.3652, "high": 0.3697, "low": 0.3652, "close": 0.3686, "volume": 89512.0, "close_time": 1767254399999, "quote_volume": 32933.36361, "trades": 339, "taker_buy_base": 39308.6, "taker_buy_quote": 14458.85313 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.3688, "high": 0.3694, "low": 0.3665, "close": 0.3694, "volume": 142275.4, "close_time": 1767257999999, "quote_volume": 52319.89083, "trades": 406, "taker_buy_base": 41782.0, "taker_buy_quote": 15374.47624 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.3696, "high": 0.3723, "low": 0.3696, "close": 0.3708, "volume": 162839.9, "close_time": 1767261599999, "quote_volume": 60481.5073, "trades": 459, "taker_buy_base": 104419.9, "taker_buy_quote": 38785.16926 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.371, "high": 0.3738, "low": 0.3709, "close": 0.3733, "volume": 84702.4, "close_time": 1767265199999, "quote_volume": 31535.12916, "trades": 214, "taker_buy_base": 36937.6, "taker_buy_quote": 13747.04753 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.3733, "high": 0.375, "low": 0.3718, "close": 0.3746, "volume": 108380.8, "close_time": 1767268799999, "quote_volume": 40520.54719, "trades": 435, "taker_buy_base": 51603.4, "taker_buy_quote": 19294.2776 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.3746, "high": 0.3756, "low": 0.3723, "close": 0.3743, "volume": 119862.2, "close_time": 1767272399999, "quote_volume": 44865.95845, "trades": 415, "taker_buy_base": 71954.0, "taker_buy_quote": 26940.44358 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.374, "high": 0.3791, "low": 0.3739, "close": 0.3782, "volume": 146344.7, "close_time": 1767275999999, "quote_volume": 55195.94128, "trades": 380, "taker_buy_base": 79262.0, "taker_buy_quote": 29931.93323 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.3785, "high": 0.3793, "low": 0.3751, "close": 0.3777, "volume": 176327.9, "close_time": 1767279599999, "quote_volume": 66497.31694, "trades": 417, "taker_buy_base": 98476.1, "taker_buy_quote": 37140.92048 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.378, "high": 0.3851, "low": 0.3776, "close": 0.3848, "volume": 214041.6, "close_time": 1767283199999, "quote_volume": 81720.1877, "trades": 772, "taker_buy_base": 136446.6, "taker_buy_quote": 52148.67141 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.3849, "high": 0.3864, "low": 0.3809, "close": 0.3829, "volume": 243431.5, "close_time": 1767286799999, "quote_volume": 93318.96395, "trades": 659, "taker_buy_base": 156675.1, "taker_buy_quote": 60090.2454 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.3828, "high": 0.385, "low": 0.3815, "close": 0.3833, "volume": 75259.4, "close_time": 1767290399999, "quote_volume": 28844.66411, "trades": 205, "taker_buy_base": 40810.9, "taker_buy_quote": 15650.12172 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.3839, "high": 0.3848, "low": 0.3818, "close": 0.3819, "volume": 57534.4, "close_time": 1767293999999, "quote_volume": 22051.80459, "trades": 135, "taker_buy_base": 22255.0, "taker_buy_quote": 8525.84248 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.3821, "high": 0.3857, "low": 0.3813, "close": 0.3852, "volume": 82334.3, "close_time": 1767297599999, "quote_volume": 31601.04828, "trades": 253, "taker_buy_base": 37954.7, "taker_buy_quote": 14562.83047 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.3855, "high": 0.3862, "low": 0.3836, "close": 0.3845, "volume": 46847.8, "close_time": 1767301199999, "quote_volume": 18008.59495, "trades": 201, "taker_buy_base": 23098.1, "taker_buy_quote": 8880.1699 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.3846, "high": 0.3858, "low": 0.3841, "close": 0.3851, "volume": 30222.2, "close_time": 1767304799999, "quote_volume": 11631.39629, "trades": 98, "taker_buy_base": 11481.4, "taker_buy_quote": 4419.19583 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.385, "high": 0.3908, "low": 0.385, "close": 0.3899, "volume": 74846.8, "close_time": 1767308399999, "quote_volume": 29027.94682, "trades": 192, "taker_buy_base": 31779.2, "taker_buy_quote": 12322.42114 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.3906, "high": 0.3931, "low": 0.389, "close": 0.393, "volume": 117695.8, "close_time": 1767311999999, "quote_volume": 45987.21779, "trades": 436, "taker_buy_base": 54621.9, "taker_buy_quote": 21339.80865 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.3932, "high": 0.3944, "low": 0.3915, "close": 0.3926, "volume": 200764.0, "close_time": 1767315599999, "quote_volume": 78817.23962, "trades": 703, "taker_buy_base": 99460.6, "taker_buy_quote": 39052.04567 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.3931, "high": 0.3941, "low": 0.3908, "close": 0.3919, "volume": 136354.5, "close_time": 1767319199999, "quote_volume": 53582.00572, "trades": 547, "taker_buy_base": 82390.9, "taker_buy_quote": 32375.00712 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.3916, "high": 0.3925, "low": 0.3902, "close": 0.3919, "volume": 65855.9, "close_time": 1767322799999, "quote_volume": 25781.37356, "trades": 242, "taker_buy_base": 32500.9, "taker_buy_quote": 12721.06891 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.3913, "high": 0.3998, "low": 0.3913, "close": 0.3987, "volume": 385645.3, "close_time": 1767326399999, "quote_volume": 153095.06623, "trades": 1126, "taker_buy_base": 258292.9, "taker_buy_quote": 102533.99592 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.399, "high": 0.4005, "low": 0.3946, "close": 0.3963, "volume": 156018.7, "close_time": 1767329999999, "quote_volume": 61990.60594, "trades": 625, "taker_buy_base": 83565.0, "taker_buy_quote": 33202.77907 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.3969, "high": 0.3972, "low": 0.3946, "close": 0.397, "volume": 64422.8, "close_time": 1767333599999, "quote_volume": 25520.15802, "trades": 237, "taker_buy_base": 25095.2, "taker_buy_quote": 9936.97602 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.3969, "high": 0.3982, "low": 0.3952, "close": 0.3953, "volume": 31870.3, "close_time": 1767337199999, "quote_volume": 12647.91543, "trades": 111, "taker_buy_base": 19387.7, "taker_buy_quote": 7692.44179 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.3956, "high": 0.3972, "low": 0.3932, "close": 0.3941, "volume": 38598.0, "close_time": 1767340799999, "quote_volume": 15254.72409, "trades": 155, "taker_buy_base": 22066.8, "taker_buy_quote": 8715.82956 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.3941, "high": 0.3975, "low": 0.3937, "close": 0.3975, "volume": 64558.1, "close_time": 1767344399999, "quote_volume": 25523.6645, "trades": 188, "taker_buy_base": 24471.5, "taker_buy_quote": 9681.36147 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.3976, "high": 0.4025, "low": 0.3967, "close": 0.4008, "volume": 106504.3, "close_time": 1767347999999, "quote_volume": 42492.77221, "trades": 411, "taker_buy_base": 53768.0, "taker_buy_quote": 21451.0606 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.4009, "high": 0.4035, "low": 0.4008, "close": 0.4011, "volume": 354619.8, "close_time": 1767351599999, "quote_volume": 142537.58028, "trades": 587, "taker_buy_base": 130270.0, "taker_buy_quote": 52426.44152 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.401, "high": 0.401, "low": 0.397, "close": 0.3975, "volume": 73160.5, "close_time": 1767355199999, "quote_volume": 29160.76214, "trades": 287, "taker_buy_base": 31293.2, "taker_buy_quote": 12476.80898 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.3972, "high": 0.4037, "low": 0.3968, "close": 0.4029, "volume": 99526.5, "close_time": 1767358799999, "quote_volume": 39880.43322, "trades": 323, "taker_buy_base": 47557.1, "taker_buy_quote": 19063.95454 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.4032, "high": 0.4032, "low": 0.3998, "close": 0.4003, "volume": 149551.0, "close_time": 1767362399999, "quote_volume": 60006.19331, "trades": 304, "taker_buy_base": 44809.2, "taker_buy_quote": 17994.98132 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.4007, "high": 0.4055, "low": 0.396, "close": 0.4021, "volume": 217438.3, "close_time": 1767365999999, "quote_volume": 86990.82842, "trades": 719, "taker_buy_base": 105658.9, "taker_buy_quote": 42321.71672 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.4022, "high": 0.405, "low": 0.3976, "close": 0.4029, "volume": 280566.7, "close_time": 1767369599999, "quote_volume": 112542.50068, "trades": 542, "taker_buy_base": 122617.6, "taker_buy_quote": 49336.56826 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.4026, "high": 0.4125, "low": 0.4003, "close": 0.4118, "volume": 688883.5, "close_time": 1767373199999, "quote_volume": 279746.9997, "trades": 1480, "taker_buy_base": 270503.7, "taker_buy_quote": 110167.61979 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.4121, "high": 0.4135, "low": 0.4081, "close": 0.4102, "volume": 144119.2, "close_time": 1767376799999, "quote_volume": 59238.92522, "trades": 404, "taker_buy_base": 97668.9, "taker_buy_quote": 40157.9472 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.4093, "high": 0.4107, "low": 0.4011, "close": 0.403, "volume": 247164.0, "close_time": 1767380399999, "quote_volume": 100862.34489, "trades": 634, "taker_buy_base": 139541.5, "taker_buy_quote": 57013.68206 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.4036, "high": 0.4057, "low": 0.4031, "close": 0.4036, "volume": 86702.5, "close_time": 1767383999999, "quote_volume": 35013.12917, "trades": 183, "taker_buy_base": 28826.2, "taker_buy_quote": 11647.78516 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.4038, "high": 0.4041, "low": 0.3976, "close": 0.3986, "volume": 181670.5, "close_time": 1767387599999, "quote_volume": 72773.24434, "trades": 463, "taker_buy_base": 70585.7, "taker_buy_quote": 28234.12447 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.3992, "high": 0.4044, "low": 0.3989, "close": 0.4042, "volume": 100733.5, "close_time": 1767391199999, "quote_volume": 40478.86552, "trades": 382, "taker_buy_base": 53401.1, "taker_buy_quote": 21434.60131 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.4033, "high": 0.41, "low": 0.4033, "close": 0.4086, "volume": 188484.2, "close_time": 1767394799999, "quote_volume": 76822.78272, "trades": 384, "taker_buy_base": 129999.3, "taker_buy_quote": 52987.54457 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.4082, "high": 0.4086, "low": 0.4042, "close": 0.4055, "volume": 76077.3, "close_time": 1767398399999, "quote_volume": 30902.3777, "trades": 253, "taker_buy_base": 31906.9, "taker_buy_quote": 12967.71361 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.4054, "high": 0.4087, "low": 0.4054, "close": 0.4068, "volume": 106111.3, "close_time": 1767401999999, "quote_volume": 43196.42838, "trades": 559, "taker_buy_base": 60642.5, "taker_buy_quote": 24685.18782 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.4065, "high": 0.4074, "low": 0.4044, "close": 0.4053, "volume": 44504.4, "close_time": 1767405599999, "quote_volume": 18049.02205, "trades": 255, "taker_buy_base": 16634.6, "taker_buy_quote": 6747.38792 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.4053, "high": 0.4063, "low": 0.4033, "close": 0.4053, "volume": 87383.6, "close_time": 1767409199999, "quote_volume": 35362.56988, "trades": 366, "taker_buy_base": 38171.9, "taker_buy_quote": 15452.52018 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.405, "high": 0.4081, "low": 0.4036, "close": 0.4079, "volume": 57493.5, "close_time": 1767412799999, "quote_volume": 23343.4637, "trades": 339, "taker_buy_base": 25491.4, "taker_buy_quote": 10342.96933 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.4076, "high": 0.4082, "low": 0.4053, "close": 0.4064, "volume": 118194.3, "close_time": 1767416399999, "quote_volume": 48071.71767, "trades": 495, "taker_buy_base": 42261.7, "taker_buy_quote": 17188.19462 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.4064, "high": 0.4075, "low": 0.4048, "close": 0.4064, "volume": 75881.8, "close_time": 1767419999999, "quote_volume": 30842.81319, "trades": 362, "taker_buy_base": 39734.7, "taker_buy_quote": 16152.99529 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.4071, "high": 0.4094, "low": 0.4014, "close": 0.4032, "volume": 79660.8, "close_time": 1767423599999, "quote_volume": 32290.99658, "trades": 523, "taker_buy_base": 38702.9, "taker_buy_quote": 15701.24048 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.4031, "high": 0.4035, "low": 0.3966, "close": 0.3984, "volume": 174700.2, "close_time": 1767427199999, "quote_volume": 69687.27342, "trades": 730, "taker_buy_base": 89338.4, "taker_buy_quote": 35691.64757 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.3978, "high": 0.4, "low": 0.3961, "close": 0.3979, "volume": 89544.0, "close_time": 1767430799999, "quote_volume": 35652.51823, "trades": 362, "taker_buy_base": 27783.7, "taker_buy_quote": 11060.26217 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.3982, "high": 0.4012, "low": 0.397, "close": 0.3983, "volume": 164366.5, "close_time": 1767434399999, "quote_volume": 65524.29472, "trades": 589, "taker_buy_base": 94348.5, "taker_buy_quote": 37605.22442 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.3985, "high": 0.4025, "low": 0.3983, "close": 0.4013, "volume": 45376.0, "close_time": 1767437999999, "quote_volume": 18178.75622, "trades": 205, "taker_buy_base": 17421.8, "taker_buy_quote": 6977.51076 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.4011, "high": 0.4032, "low": 0.4, "close": 0.4016, "volume": 81418.0, "close_time": 1767441599999, "quote_volume": 32700.1204, "trades": 315, "taker_buy_base": 30423.7, "taker_buy_quote": 12213.8216 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.4015, "high": 0.4048, "low": 0.4011, "close": 0.4041, "volume": 36651.6, "close_time": 1767445199999, "quote_volume": 14776.97675, "trades": 200, "taker_buy_base": 20124.6, "taker_buy_quote": 8114.96828 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.4041, "high": 0.4042, "low": 0.4027, "close": 0.4039, "volume": 56875.0, "close_time": 1767448799999, "quote_volume": 22952.67918, "trades": 117, "taker_buy_base": 17457.0, "taker_buy_quote": 7041.03622 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.4043, "high": 0.4043, "low": 0.4025, "close": 0.4031, "volume": 63163.7, "close_time": 1767452399999, "quote_volume": 25477.80121, "trades": 190, "taker_buy_base": 43324.1, "taker_buy_quote": 17474.0322 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.4032, "high": 0.4044, "low": 0.4026, "close": 0.4032, "volume": 79799.0, "close_time": 1767455999999, "quote_volume": 32180.93063, "trades": 254, "taker_buy_base": 32349.7, "taker_buy_quote": 13044.19166 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.4035, "high": 0.417, "low": 0.4035, "close": 0.4122, "volume": 440812.1, "close_time": 1767459599999, "quote_volume": 180769.78455, "trades": 1197, "taker_buy_base": 257000.1, "taker_buy_quote": 105197.20663 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.4122, "high": 0.4197, "low": 0.4096, "close": 0.4174, "volume": 345496.0, "close_time": 1767463199999, "quote_volume": 143318.57829, "trades": 1043, "taker_buy_base": 202767.1, "taker_buy_quote": 84108.73017 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.4177, "high": 0.428, "low": 0.4162, "close": 0.4278, "volume": 515900.2, "close_time": 1767466799999, "quote_volume": 217688.32718, "trades": 1178, "taker_buy_base": 233138.4, "taker_buy_quote": 98425.63493 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.4279, "high": 0.435, "low": 0.4224, "close": 0.4272, "volume": 984141.7, "close_time": 1767470399999, "quote_volume": 421894.37786, "trades": 2268, "taker_buy_base": 596986.9, "taker_buy_quote": 256100.49291 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.4275, "high": 0.4291, "low": 0.4192, "close": 0.4209, "volume": 458566.7, "close_time": 1767473999999, "quote_volume": 193166.67204, "trades": 909, "taker_buy_base": 204495.4, "taker_buy_quote": 86134.89368 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.4212, "high": 0.4288, "low": 0.4196, "close": 0.4265, "volume": 150767.4, "close_time": 1767477599999, "quote_volume": 63815.09086, "trades": 426, "taker_buy_base": 70993.9, "taker_buy_quote": 30078.5202 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.4266, "high": 0.4297, "low": 0.4251, "close": 0.4283, "volume": 80322.9, "close_time": 1767481199999, "quote_volume": 34323.10958, "trades": 233, "taker_buy_base": 42580.2, "taker_buy_quote": 18194.31614 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.4277, "high": 0.4287, "low": 0.4236, "close": 0.4249, "volume": 62327.9, "close_time": 1767484799999, "quote_volume": 26568.02152, "trades": 162, "taker_buy_base": 37041.8, "taker_buy_quote": 15806.2845 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.4251, "high": 0.4328, "low": 0.4243, "close": 0.4321, "volume": 127904.3, "close_time": 1767488399999, "quote_volume": 54918.99989, "trades": 740, "taker_buy_base": 67903.5, "taker_buy_quote": 29162.7758 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.432, "high": 0.4322, "low": 0.428, "close": 0.4311, "volume": 147279.2, "close_time": 1767491999999, "quote_volume": 63298.73522, "trades": 734, "taker_buy_base": 68868.5, "taker_buy_quote": 29583.10773 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.4308, "high": 0.4309, "low": 0.4259, "close": 0.4268, "volume": 101924.0, "close_time": 1767495599999, "quote_volume": 43672.75176, "trades": 730, "taker_buy_base": 44934.1, "taker_buy_quote": 19257.13504 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.4269, "high": 0.4289, "low": 0.4257, "close": 0.4264, "volume": 78099.2, "close_time": 1767499199999, "quote_volume": 33331.32436, "trades": 351, "taker_buy_base": 32274.1, "taker_buy_quote": 13772.81161 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.4262, "high": 0.4262, "low": 0.421, "close": 0.4227, "volume": 120070.6, "close_time": 1767502799999, "quote_volume": 50854.36483, "trades": 624, "taker_buy_base": 62558.4, "taker_buy_quote": 26482.68728 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.4226, "high": 0.4236, "low": 0.421, "close": 0.4228, "volume": 42886.9, "close_time": 1767506399999, "quote_volume": 18104.71896, "trades": 192, "taker_buy_base": 21396.4, "taker_buy_quote": 9028.88909 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.4228, "high": 0.4245, "low": 0.4199, "close": 0.421, "volume": 73864.2, "close_time": 1767509999999, "quote_volume": 31195.50685, "trades": 365, "taker_buy_base": 35654.0, "taker_buy_quote": 15065.5622 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.4212, "high": 0.4236, "low": 0.4196, "close": 0.4218, "volume": 83146.6, "close_time": 1767513599999, "quote_volume": 35057.7629, "trades": 388, "taker_buy_base": 49780.4, "taker_buy_quote": 20985.43452 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.4214, "high": 0.4251, "low": 0.4188, "close": 0.4243, "volume": 159667.0, "close_time": 1767517199999, "quote_volume": 67333.42929, "trades": 781, "taker_buy_base": 85029.9, "taker_buy_quote": 35888.12248 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.4241, "high": 0.4252, "low": 0.4224, "close": 0.4245, "volume": 134124.1, "close_time": 1767520799999, "quote_volume": 56879.96611, "trades": 501, "taker_buy_base": 75222.5, "taker_buy_quote": 31898.8851 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.4245, "high": 0.4252, "low": 0.423, "close": 0.4231, "volume": 136708.8, "close_time": 1767524399999, "quote_volume": 57961.47086, "trades": 326, "taker_buy_base": 42137.6, "taker_buy_quote": 17866.69875 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.4226, "high": 0.4247, "low": 0.4207, "close": 0.4246, "volume": 89128.8, "close_time": 1767527999999, "quote_volume": 37689.57903, "trades": 423, "taker_buy_base": 51681.2, "taker_buy_quote": 21837.55481 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.4241, "high": 0.4275, "low": 0.4218, "close": 0.4227, "volume": 231761.0, "close_time": 1767531599999, "quote_volume": 98256.58833, "trades": 796, "taker_buy_base": 117006.8, "taker_buy_quote": 49592.25572 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.4224, "high": 0.4235, "low": 0.4205, "close": 0.4231, "volume": 106100.0, "close_time": 1767535199999, "quote_volume": 44762.6132, "trades": 326, "taker_buy_base": 26652.3, "taker_buy_quote": 11245.11539 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.4232, "high": 0.4233, "low": 0.4202, "close": 0.4222, "volume": 89257.2, "close_time": 1767538799999, "quote_volume": 37631.31369, "trades": 396, "taker_buy_base": 42178.3, "taker_buy_quote": 17782.63545 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.4226, "high": 0.4241, "low": 0.4208, "close": 0.4241, "volume": 73153.6, "close_time": 1767542399999, "quote_volume": 30918.65667, "trades": 396, "taker_buy_base": 36372.6, "taker_buy_quote": 15374.63177 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.4242, "high": 0.4297, "low": 0.4242, "close": 0.4285, "volume": 203137.6, "close_time": 1767545999999, "quote_volume": 86725.34989, "trades": 484, "taker_buy_base": 115923.8, "taker_buy_quote": 49467.96679 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.4286, "high": 0.4296, "low": 0.4271, "close": 0.4276, "volume": 129726.6, "close_time": 1767549599999, "quote_volume": 55555.21001, "trades": 301, "taker_buy_base": 67863.7, "taker_buy_quote": 29065.81782 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.4275, "high": 0.428, "low": 0.4202, "close": 0.4218, "volume": 206931.2, "close_time": 1767553199999, "quote_volume": 88079.79448, "trades": 334, "taker_buy_base": 133879.6, "taker_buy_quote": 57070.49695 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.4214, "high": 0.4214, "low": 0.4173, "close": 0.4185, "volume": 180767.0, "close_time": 1767556799999, "quote_volume": 75676.64034, "trades": 386, "taker_buy_base": 44792.3, "taker_buy_quote": 18762.56786 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.4183, "high": 0.4201, "low": 0.4178, "close": 0.4189, "volume": 67770.0, "close_time": 1767560399999, "quote_volume": 28389.68201, "trades": 233, "taker_buy_base": 37949.7, "taker_buy_quote": 15903.2391 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.4188, "high": 0.4221, "low": 0.4183, "close": 0.4208, "volume": 65263.4, "close_time": 1767563999999, "quote_volume": 27380.39387, "trades": 282, "taker_buy_base": 36221.9, "taker_buy_quote": 15205.8607 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.4208, "high": 0.4235, "low": 0.4204, "close": 0.4235, "volume": 58365.8, "close_time": 1767567599999, "quote_volume": 24649.1302, "trades": 272, "taker_buy_base": 31637.2, "taker_buy_quote": 13366.32136 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.4235, "high": 0.4274, "low": 0.4232, "close": 0.4274, "volume": 112753.2, "close_time": 1767571199999, "quote_volume": 47907.43173, "trades": 416, "taker_buy_base": 75103.1, "taker_buy_quote": 31900.73081 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.4271, "high": 0.4313, "low": 0.4241, "close": 0.4276, "volume": 469699.1, "close_time": 1767574799999, "quote_volume": 201294.96437, "trades": 1163, "taker_buy_base": 351434.6, "taker_buy_quote": 150637.97807 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.4276, "high": 0.4343, "low": 0.4272, "close": 0.4328, "volume": 91552.8, "close_time": 1767578399999, "quote_volume": 39466.22026, "trades": 466, "taker_buy_base": 46875.6, "taker_buy_quote": 20208.57487 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.4332, "high": 0.4334, "low": 0.4265, "close": 0.431, "volume": 166192.9, "close_time": 1767581999999, "quote_volume": 71492.8193, "trades": 880, "taker_buy_base": 74921.2, "taker_buy_quote": 32202.14029 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.4309, "high": 0.4313, "low": 0.4269, "close": 0.4279, "volume": 100384.6, "close_time": 1767585599999, "quote_volume": 43029.2081, "trades": 511, "taker_buy_base": 53070.8, "taker_buy_quote": 22738.39238 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.428, "high": 0.4284, "low": 0.4195, "close": 0.4226, "volume": 131637.6, "close_time": 1767589199999, "quote_volume": 55838.78307, "trades": 619, "taker_buy_base": 61738.4, "taker_buy_quote": 26210.2985 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.4224, "high": 0.4258, "low": 0.4215, "close": 0.4231, "volume": 61346.1, "close_time": 1767592799999, "quote_volume": 26030.88796, "trades": 324, "taker_buy_base": 29624.0, "taker_buy_quote": 12572.50221 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.4234, "high": 0.425, "low": 0.4201, "close": 0.4225, "volume": 28339.3, "close_time": 1767596399999, "quote_volume": 11985.65515, "trades": 189, "taker_buy_base": 16162.4, "taker_buy_quote": 6837.46667 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.4222, "high": 0.4248, "low": 0.4212, "close": 0.4232, "volume": 41559.8, "close_time": 1767599999999, "quote_volume": 17575.78613, "trades": 200, "taker_buy_base": 21392.1, "taker_buy_quote": 9049.32642 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.4236, "high": 0.4257, "low": 0.4221, "close": 0.423, "volume": 48870.4, "close_time": 1767603599999, "quote_volume": 20725.5235, "trades": 267, "taker_buy_base": 16816.8, "taker_buy_quote": 7129.40287 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.423, "high": 0.4242, "low": 0.42, "close": 0.4241, "volume": 63255.8, "close_time": 1767607199999, "quote_volume": 26722.51957, "trades": 373, "taker_buy_base": 44295.9, "taker_buy_quote": 18712.73679 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.4243, "high": 0.4289, "low": 0.4204, "close": 0.4226, "volume": 301740.7, "close_time": 1767610799999, "quote_volume": 128007.94576, "trades": 1224, "taker_buy_base": 95124.1, "taker_buy_quote": 40360.99831 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.4217, "high": 0.4224, "low": 0.4176, "close": 0.42, "volume": 164333.2, "close_time": 1767614399999, "quote_volume": 69034.35792, "trades": 432, "taker_buy_base": 37300.0, "taker_buy_quote": 15676.56413 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.4202, "high": 0.421, "low": 0.4183, "close": 0.4195, "volume": 77196.4, "close_time": 1767617999999, "quote_volume": 32348.52913, "trades": 226, "taker_buy_base": 29820.2, "taker_buy_quote": 12510.63942 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.4202, "high": 0.4206, "low": 0.4176, "close": 0.4194, "volume": 54419.0, "close_time": 1767621599999, "quote_volume": 22806.68604, "trades": 285, "taker_buy_base": 28664.9, "taker_buy_quote": 12016.0861 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.4195, "high": 0.4288, "low": 0.4186, "close": 0.4269, "volume": 154640.3, "close_time": 1767625199999, "quote_volume": 65580.49686, "trades": 818, "taker_buy_base": 82469.3, "taker_buy_quote": 34944.83244 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.427, "high": 0.4281, "low": 0.4223, "close": 0.4268, "volume": 306570.2, "close_time": 1767628799999, "quote_volume": 130218.54628, "trades": 618, "taker_buy_base": 121355.8, "taker_buy_quote": 51656.43178 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.4268, "high": 0.429, "low": 0.425, "close": 0.4276, "volume": 116822.8, "close_time": 1767632399999, "quote_volume": 49894.32279, "trades": 477, "taker_buy_base": 64868.1, "taker_buy_quote": 27705.03294 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.4278, "high": 0.4328, "low": 0.4235, "close": 0.4312, "volume": 87649.8, "close_time": 1767635999999, "quote_volume": 37514.23965, "trades": 537, "taker_buy_base": 48604.3, "taker_buy_quote": 20810.91489 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.4311, "high": 0.4354, "low": 0.4296, "close": 0.4345, "volume": 290809.7, "close_time": 1767639599999, "quote_volume": 125841.57435, "trades": 881, "taker_buy_base": 127651.6, "taker_buy_quote": 55210.80202 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.4347, "high": 0.4367, "low": 0.4317, "close": 0.4322, "volume": 285698.8, "close_time": 1767643199999, "quote_volume": 124313.43944, "trades": 873, "taker_buy_base": 197836.3, "taker_buy_quote": 86160.6016 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.4325, "high": 0.4361, "low": 0.4286, "close": 0.4297, "volume": 128066.2, "close_time": 1767646799999, "quote_volume": 55434.86067, "trades": 525, "taker_buy_base": 58856.3, "taker_buy_quote": 25481.21477 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.4294, "high": 0.4321, "low": 0.4288, "close": 0.4314, "volume": 86106.9, "close_time": 1767650399999, "quote_volume": 37043.41031, "trades": 384, "taker_buy_base": 57593.2, "taker_buy_quote": 24772.31488 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.4307, "high": 0.4373, "low": 0.4297, "close": 0.4348, "volume": 127826.1, "close_time": 1767653999999, "quote_volume": 55466.71236, "trades": 562, "taker_buy_base": 71972.4, "taker_buy_quote": 31231.55409 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.4346, "high": 0.4346, "low": 0.4327, "close": 0.4341, "volume": 88566.9, "close_time": 1767657599999, "quote_volume": 38421.4894, "trades": 196, "taker_buy_base": 23604.2, "taker_buy_quote": 10239.88511 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.4337, "high": 0.4356, "low": 0.4278, "close": 0.4308, "volume": 200835.2, "close_time": 1767661199999, "quote_volume": 86549.10644, "trades": 757, "taker_buy_base": 95805.7, "taker_buy_quote": 41271.23328 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.4312, "high": 0.4332, "low": 0.4277, "close": 0.428, "volume": 119477.7, "close_time": 1767664799999, "quote_volume": 51426.12283, "trades": 516, "taker_buy_base": 64152.3, "taker_buy_quote": 27604.23435 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.4285, "high": 0.4332, "low": 0.4276, "close": 0.4329, "volume": 55264.6, "close_time": 1767668399999, "quote_volume": 23807.97544, "trades": 417, "taker_buy_base": 31729.7, "taker_buy_quote": 13672.42442 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.4324, "high": 0.435, "low": 0.4313, "close": 0.433, "volume": 176854.2, "close_time": 1767671999999, "quote_volume": 76502.53176, "trades": 375, "taker_buy_base": 28246.4, "taker_buy_quote": 12229.3794 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.4325, "high": 0.434, "low": 0.4309, "close": 0.4316, "volume": 213604.8, "close_time": 1767675599999, "quote_volume": 92274.22014, "trades": 318, "taker_buy_base": 49571.6, "taker_buy_quote": 21444.7955 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.4315, "high": 0.4331, "low": 0.4306, "close": 0.4315, "volume": 97366.0, "close_time": 1767679199999, "quote_volume": 42048.50281, "trades": 280, "taker_buy_base": 46451.7, "taker_buy_quote": 20063.06119 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.4313, "high": 0.4351, "low": 0.4294, "close": 0.432, "volume": 146587.5, "close_time": 1767682799999, "quote_volume": 63250.92704, "trades": 509, "taker_buy_base": 87297.3, "taker_buy_quote": 37708.58989 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.432, "high": 0.432, "low": 0.4238, "close": 0.426, "volume": 139732.2, "close_time": 1767686399999, "quote_volume": 59782.899, "trades": 505, "taker_buy_base": 65075.3, "taker_buy_quote": 27810.31993 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.4267, "high": 0.429, "low": 0.4251, "close": 0.4253, "volume": 117972.2, "close_time": 1767689999999, "quote_volume": 50333.69483, "trades": 249, "taker_buy_base": 47816.0, "taker_buy_quote": 20402.92663 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.4252, "high": 0.4272, "low": 0.4245, "close": 0.4263, "volume": 63453.2, "close_time": 1767693599999, "quote_volume": 27033.35154, "trades": 217, "taker_buy_base": 31119.3, "taker_buy_quote": 13253.60644 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.4258, "high": 0.4273, "low": 0.425, "close": 0.4268, "volume": 55618.6, "close_time": 1767697199999, "quote_volume": 23713.44089, "trades": 150, "taker_buy_base": 38414.5, "taker_buy_quote": 16376.41833 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.4268, "high": 0.4312, "low": 0.4261, "close": 0.4305, "volume": 55253.6, "close_time": 1767700799999, "quote_volume": 23699.97227, "trades": 162, "taker_buy_base": 23342.9, "taker_buy_quote": 10007.74732 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.4315, "high": 0.4346, "low": 0.4304, "close": 0.4329, "volume": 94674.4, "close_time": 1767704399999, "quote_volume": 40959.48394, "trades": 477, "taker_buy_base": 48708.5, "taker_buy_quote": 21064.68637 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.4324, "high": 0.4347, "low": 0.4307, "close": 0.4311, "volume": 45312.5, "close_time": 1767707999999, "quote_volume": 19598.06182, "trades": 276, "taker_buy_base": 19992.2, "taker_buy_quote": 8640.61677 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.4309, "high": 0.4389, "low": 0.4281, "close": 0.4299, "volume": 260669.6, "close_time": 1767711599999, "quote_volume": 112976.863, "trades": 859, "taker_buy_base": 114496.9, "taker_buy_quote": 49614.18443 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.4305, "high": 0.4323, "low": 0.4211, "close": 0.4243, "volume": 372239.0, "close_time": 1767715199999, "quote_volume": 158017.23916, "trades": 869, "taker_buy_base": 167618.1, "taker_buy_quote": 71247.10951 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.4245, "high": 0.4255, "low": 0.4177, "close": 0.4216, "volume": 359559.1, "close_time": 1767718799999, "quote_volume": 151458.28486, "trades": 730, "taker_buy_base": 231286.9, "taker_buy_quote": 97401.70999 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.4211, "high": 0.4224, "low": 0.4086, "close": 0.4104, "volume": 530564.1, "close_time": 1767722399999, "quote_volume": 218960.89999, "trades": 922, "taker_buy_base": 400089.8, "taker_buy_quote": 164809.24639 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.4097, "high": 0.4178, "low": 0.409, "close": 0.4167, "volume": 165369.6, "close_time": 1767725999999, "quote_volume": 68677.72807, "trades": 371, "taker_buy_base": 69293.1, "taker_buy_quote": 28788.42947 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.4168, "high": 0.4189, "low": 0.4145, "close": 0.4156, "volume": 133201.4, "close_time": 1767729599999, "quote_volume": 55380.44837, "trades": 322, "taker_buy_base": 55437.3, "taker_buy_quote": 23063.50991 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.4167, "high": 0.4269, "low": 0.4162, "close": 0.4237, "volume": 170171.0, "close_time": 1767733199999, "quote_volume": 71985.69908, "trades": 681, "taker_buy_base": 62232.0, "taker_buy_quote": 26274.48977 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.4242, "high": 0.4336, "low": 0.4223, "close": 0.4294, "volume": 225838.2, "close_time": 1767736799999, "quote_volume": 96800.26534, "trades": 891, "taker_buy_base": 119240.0, "taker_buy_quote": 51113.67116 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.4296, "high": 0.4304, "low": 0.4246, "close": 0.4275, "volume": 296783.4, "close_time": 1767740399999, "quote_volume": 127127.34078, "trades": 614, "taker_buy_base": 83488.3, "taker_buy_quote": 35689.83449 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.4275, "high": 0.4294, "low": 0.4268, "close": 0.4278, "volume": 95937.0, "close_time": 1767743999999, "quote_volume": 41043.37067, "trades": 182, "taker_buy_base": 21796.9, "taker_buy_quote": 9332.90957 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.4272, "high": 0.4276, "low": 0.422, "close": 0.422, "volume": 102879.0, "close_time": 1767747599999, "quote_volume": 43711.82434, "trades": 449, "taker_buy_base": 55324.1, "taker_buy_quote": 23508.85344 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.4225, "high": 0.4236, "low": 0.4186, "close": 0.4187, "volume": 94302.5, "close_time": 1767751199999, "quote_volume": 39703.98555, "trades": 545, "taker_buy_base": 43543.4, "taker_buy_quote": 18316.27018 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.4186, "high": 0.4209, "low": 0.4169, "close": 0.4201, "volume": 60626.4, "close_time": 1767754799999, "quote_volume": 25379.04518, "trades": 357, "taker_buy_base": 26539.6, "taker_buy_quote": 11106.37594 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.4206, "high": 0.4219, "low": 0.4179, "close": 0.4188, "volume": 35895.4, "close_time": 1767758399999, "quote_volume": 15070.29518, "trades": 224, "taker_buy_base": 23810.9, "taker_buy_quote": 9994.59927 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.4191, "high": 0.4202, "low": 0.4165, "close": 0.4174, "volume": 44145.3, "close_time": 1767761999999, "quote_volume": 18433.97023, "trades": 235, "taker_buy_base": 27037.9, "taker_buy_quote": 11285.11194 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.4173, "high": 0.4194, "low": 0.4159, "close": 0.4163, "volume": 45768.2, "close_time": 1767765599999, "quote_volume": 19106.28971, "trades": 161, "taker_buy_base": 20156.1, "taker_buy_quote": 8411.09464 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.4166, "high": 0.4194, "low": 0.4153, "close": 0.4194, "volume": 426020.9, "close_time": 1767769199999, "quote_volume": 177582.90693, "trades": 476, "taker_buy_base": 102108.9, "taker_buy_quote": 42716.08986 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.4194, "high": 0.4252, "low": 0.4192, "close": 0.4252, "volume": 77897.0, "close_time": 1767772799999, "quote_volume": 32936.33851, "trades": 290, "taker_buy_base": 39361.8, "taker_buy_quote": 16659.64008 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.4255, "high": 0.4263, "low": 0.4229, "close": 0.4243, "volume": 149045.8, "close_time": 1767776399999, "quote_volume": 63244.7565, "trades": 306, "taker_buy_base": 58309.6, "taker_buy_quote": 24738.87328 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.4241, "high": 0.4247, "low": 0.4157, "close": 0.4159, "volume": 196389.2, "close_time": 1767779999999, "quote_volume": 82474.4174, "trades": 495, "taker_buy_base": 100778.7, "taker_buy_quote": 42313.40078 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.4156, "high": 0.4191, "low": 0.4154, "close": 0.4177, "volume": 123498.5, "close_time": 1767783599999, "quote_volume": 51586.61931, "trades": 354, "taker_buy_base": 38831.4, "taker_buy_quote": 16215.19647 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.4176, "high": 0.4185, "low": 0.4171, "close": 0.418, "volume": 32759.9, "close_time": 1767787199999, "quote_volume": 13692.81775, "trades": 127, "taker_buy_base": 12507.8, "taker_buy_quote": 5226.8871 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.4182, "high": 0.4186, "low": 0.4154, "close": 0.4159, "volume": 98158.8, "close_time": 1767790799999, "quote_volume": 40952.03488, "trades": 400, "taker_buy_base": 53862.4, "taker_buy_quote": 22473.39056 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.4163, "high": 0.4166, "low": 0.411, "close": 0.4111, "volume": 168735.2, "close_time": 1767794399999, "quote_volume": 69686.5679, "trades": 610, "taker_buy_base": 88613.6, "taker_buy_quote": 36611.43577 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.4112, "high": 0.4119, "low": 0.4028, "close": 0.41, "volume": 415665.9, "close_time": 1767797999999, "quote_volume": 168974.8871, "trades": 1054, "taker_buy_base": 196929.8, "taker_buy_quote": 79982.40033 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.4098, "high": 0.4098, "low": 0.4038, "close": 0.4044, "volume": 83668.9, "close_time": 1767801599999, "quote_volume": 33965.27102, "trades": 263, "taker_buy_base": 40609.0, "taker_buy_quote": 16479.49043 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.4044, "high": 0.4101, "low": 0.4044, "close": 0.4085, "volume": 164640.2, "close_time": 1767805199999, "quote_volume": 67098.83197, "trades": 416, "taker_buy_base": 85707.4, "taker_buy_quote": 34902.54012 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.4088, "high": 0.4149, "low": 0.4078, "close": 0.4133, "volume": 150522.7, "close_time": 1767808799999, "quote_volume": 62059.42586, "trades": 513, "taker_buy_base": 73667.3, "taker_buy_quote": 30367.29976 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.4132, "high": 0.4196, "low": 0.4115, "close": 0.4131, "volume": 248213.8, "close_time": 1767812399999, "quote_volume": 103024.43511, "trades": 873, "taker_buy_base": 124208.1, "taker_buy_quote": 51538.87412 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.4136, "high": 0.418, "low": 0.4115, "close": 0.4171, "volume": 76212.3, "close_time": 1767815999999, "quote_volume": 31559.2881, "trades": 280, "taker_buy_base": 30148.4, "taker_buy_quote": 12493.81643 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.4174, "high": 0.4232, "low": 0.4158, "close": 0.4223, "volume": 120552.0, "close_time": 1767819599999, "quote_volume": 50572.65597, "trades": 383, "taker_buy_base": 80826.9, "taker_buy_quote": 33945.62918 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.4225, "high": 0.4231, "low": 0.4172, "close": 0.4185, "volume": 99712.0, "close_time": 1767823199999, "quote_volume": 41853.42226, "trades": 474, "taker_buy_base": 53702.7, "taker_buy_quote": 22527.44162 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.4178, "high": 0.4225, "low": 0.417, "close": 0.4199, "volume": 32970.7, "close_time": 1767826799999, "quote_volume": 13820.86328, "trades": 135, "taker_buy_base": 13863.7, "taker_buy_quote": 5807.73754 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.4196, "high": 0.4233, "low": 0.4168, "close": 0.4215, "volume": 120404.0, "close_time": 1767830399999, "quote_volume": 50605.7736, "trades": 354, "taker_buy_base": 64399.0, "taker_buy_quote": 27062.91501 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.4224, "high": 0.4272, "low": 0.4193, "close": 0.426, "volume": 212444.5, "close_time": 1767833999999, "quote_volume": 90272.76428, "trades": 852, "taker_buy_base": 101208.2, "taker_buy_quote": 42958.17238 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.4268, "high": 0.43, "low": 0.4239, "close": 0.4286, "volume": 228846.2, "close_time": 1767837599999, "quote_volume": 97689.45037, "trades": 1228, "taker_buy_base": 107158.8, "taker_buy_quote": 45711.99942 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.4286, "high": 0.4306, "low": 0.4263, "close": 0.4281, "volume": 125696.4, "close_time": 1767841199999, "quote_volume": 53814.27025, "trades": 447, "taker_buy_base": 76563.4, "taker_buy_quote": 32768.75643 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.4283, "high": 0.4313, "low": 0.4237, "close": 0.4263, "volume": 92947.7, "close_time": 1767844799999, "quote_volume": 39777.59125, "trades": 601, "taker_buy_base": 51173.0, "taker_buy_quote": 21912.561 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.4259, "high": 0.4286, "low": 0.4225, "close": 0.4265, "volume": 71991.0, "close_time": 1767848399999, "quote_volume": 30646.22993, "trades": 360, "taker_buy_base": 57083.9, "taker_buy_quote": 24312.96934 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.4276, "high": 0.4302, "low": 0.4195, "close": 0.4201, "volume": 97820.1, "close_time": 1767851999999, "quote_volume": 41580.26369, "trades": 532, "taker_buy_base": 60959.1, "taker_buy_quote": 25950.31056 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.4205, "high": 0.4206, "low": 0.4076, "close": 0.4076, "volume": 367721.3, "close_time": 1767855599999, "quote_volume": 152534.67201, "trades": 1006, "taker_buy_base": 195035.3, "taker_buy_quote": 81177.20509 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.4094, "high": 0.4177, "low": 0.4062, "close": 0.4136, "volume": 75733.1, "close_time": 1767859199999, "quote_volume": 31201.02877, "trades": 606, "taker_buy_base": 34142.0, "taker_buy_quote": 14088.01433 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.4144, "high": 0.4163, "low": 0.4086, "close": 0.4094, "volume": 87579.9, "close_time": 1767862799999, "quote_volume": 36159.17712, "trades": 402, "taker_buy_base": 32365.4, "taker_buy_quote": 13367.09488 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.4097, "high": 0.4125, "low": 0.4095, "close": 0.4101, "volume": 135252.8, "close_time": 1767866399999, "quote_volume": 55558.77576, "trades": 586, "taker_buy_base": 68257.0, "taker_buy_quote": 28048.90758 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.4104, "high": 0.4153, "low": 0.4065, "close": 0.4138, "volume": 126657.3, "close_time": 1767869999999, "quote_volume": 52100.52541, "trades": 598, "taker_buy_base": 55601.1, "taker_buy_quote": 22877.7153 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.4139, "high": 0.4139, "low": 0.409, "close": 0.4102, "volume": 67759.1, "close_time": 1767873599999, "quote_volume": 27801.34427, "trades": 287, "taker_buy_base": 34343.7, "taker_buy_quote": 14085.08185 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.4101, "high": 0.4101, "low": 0.404, "close": 0.4051, "volume": 251637.5, "close_time": 1767877199999, "quote_volume": 102239.3649, "trades": 873, "taker_buy_base": 118873.7, "taker_buy_quote": 48292.77507 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.4055, "high": 0.4081, "low": 0.3995, "close": 0.408, "volume": 402481.9, "close_time": 1767880799999, "quote_volume": 162559.38382, "trades": 1093, "taker_buy_base": 177314.5, "taker_buy_quote": 71784.32361 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.4079, "high": 0.4084, "low": 0.4006, "close": 0.4063, "volume": 177710.6, "close_time": 1767884399999, "quote_volume": 72042.94065, "trades": 526, "taker_buy_base": 74831.1, "taker_buy_quote": 30322.14885 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.4049, "high": 0.4166, "low": 0.4043, "close": 0.4163, "volume": 336382.4, "close_time": 1767887999999, "quote_volume": 138683.27064, "trades": 722, "taker_buy_base": 225394.7, "taker_buy_quote": 92857.7598 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.416, "high": 0.4177, "low": 0.4122, "close": 0.4126, "volume": 234279.4, "close_time": 1767891599999, "quote_volume": 97269.801, "trades": 686, "taker_buy_base": 89377.2, "taker_buy_quote": 37097.57368 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.4136, "high": 0.4162, "low": 0.4113, "close": 0.4145, "volume": 344499.6, "close_time": 1767895199999, "quote_volume": 142395.52248, "trades": 781, "taker_buy_base": 248778.4, "taker_buy_quote": 102803.61887 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.414, "high": 0.4146, "low": 0.407, "close": 0.4084, "volume": 219184.9, "close_time": 1767898799999, "quote_volume": 89537.74202, "trades": 528, "taker_buy_base": 39387.7, "taker_buy_quote": 16171.42199 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.4088, "high": 0.4096, "low": 0.4053, "close": 0.4065, "volume": 113453.1, "close_time": 1767902399999, "quote_volume": 46218.72555, "trades": 509, "taker_buy_base": 42726.8, "taker_buy_quote": 17406.46744 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.4067, "high": 0.4068, "low": 0.4018, "close": 0.4036, "volume": 112861.3, "close_time": 1767905999999, "quote_volume": 45578.78083, "trades": 383, "taker_buy_base": 79849.1, "taker_buy_quote": 32253.04131 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.4045, "high": 0.4094, "low": 0.4045, "close": 0.4081, "volume": 65360.8, "close_time": 1767909599999, "quote_volume": 26594.17691, "trades": 218, "taker_buy_base": 30359.1, "taker_buy_quote": 12358.13612 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.408, "high": 0.4109, "low": 0.4047, "close": 0.4088, "volume": 89027.3, "close_time": 1767913199999, "quote_volume": 36329.11315, "trades": 336, "taker_buy_base": 50007.4, "taker_buy_quote": 20406.78396 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.4094, "high": 0.4097, "low": 0.4068, "close": 0.4069, "volume": 40821.3, "close_time": 1767916799999, "quote_volume": 16665.76552, "trades": 132, "taker_buy_base": 23179.2, "taker_buy_quote": 9461.77585 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.4075, "high": 0.409, "low": 0.4061, "close": 0.4087, "volume": 94152.8, "close_time": 1767920399999, "quote_volume": 38328.91298, "trades": 277, "taker_buy_base": 49188.7, "taker_buy_quote": 20022.29445 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.4092, "high": 0.415, "low": 0.4074, "close": 0.4082, "volume": 314190.2, "close_time": 1767923999999, "quote_volume": 128814.32166, "trades": 849, "taker_buy_base": 163122.8, "taker_buy_quote": 66946.66019 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.4082, "high": 0.4117, "low": 0.4062, "close": 0.4064, "volume": 142343.3, "close_time": 1767927599999, "quote_volume": 58285.93557, "trades": 579, "taker_buy_base": 60400.3, "taker_buy_quote": 24736.8601 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.4064, "high": 0.4105, "low": 0.4059, "close": 0.4105, "volume": 46766.5, "close_time": 1767931199999, "quote_volume": 19086.40276, "trades": 311, "taker_buy_base": 18421.0, "taker_buy_quote": 7519.2182 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.4106, "high": 0.411, "low": 0.406, "close": 0.4064, "volume": 35153.8, "close_time": 1767934799999, "quote_volume": 14336.71696, "trades": 253, "taker_buy_base": 17480.2, "taker_buy_quote": 7126.85414 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.4072, "high": 0.4074, "low": 0.4043, "close": 0.4055, "volume": 34405.1, "close_time": 1767938399999, "quote_volume": 13950.77306, "trades": 235, "taker_buy_base": 16002.8, "taker_buy_quote": 6489.92182 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.4056, "high": 0.4084, "low": 0.4046, "close": 0.4082, "volume": 34427.3, "close_time": 1767941999999, "quote_volume": 13987.76829, "trades": 206, "taker_buy_base": 17016.9, "taker_buy_quote": 6909.57114 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.4081, "high": 0.4085, "low": 0.4067, "close": 0.4072, "volume": 40064.1, "close_time": 1767945599999, "quote_volume": 16326.83911, "trades": 206, "taker_buy_base": 20672.7, "taker_buy_quote": 8423.64356 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.4073, "high": 0.408, "low": 0.3995, "close": 0.4036, "volume": 151370.8, "close_time": 1767949199999, "quote_volume": 61150.31435, "trades": 803, "taker_buy_base": 66670.3, "taker_buy_quote": 26862.73817 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.404, "high": 0.4082, "low": 0.4036, "close": 0.4045, "volume": 82199.7, "close_time": 1767952799999, "quote_volume": 33348.25212, "trades": 416, "taker_buy_base": 33926.7, "taker_buy_quote": 13775.95494 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.4047, "high": 0.4053, "low": 0.4028, "close": 0.4036, "volume": 29006.8, "close_time": 1767956399999, "quote_volume": 11713.32239, "trades": 140, "taker_buy_base": 22440.1, "taker_buy_quote": 9062.6409 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.4035, "high": 0.4046, "low": 0.4022, "close": 0.4032, "volume": 37701.2, "close_time": 1767959999999, "quote_volume": 15202.91292, "trades": 243, "taker_buy_base": 19041.2, "taker_buy_quote": 7678.84358 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.403, "high": 0.4037, "low": 0.4006, "close": 0.403, "volume": 34361.7, "close_time": 1767963599999, "quote_volume": 13811.03713, "trades": 150, "taker_buy_base": 16869.1, "taker_buy_quote": 6781.49274 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.4033, "high": 0.4095, "low": 0.403, "close": 0.4078, "volume": 130325.9, "close_time": 1767967199999, "quote_volume": 53017.12735, "trades": 428, "taker_buy_base": 82972.5, "taker_buy_quote": 33761.95334 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.4074, "high": 0.4081, "low": 0.4029, "close": 0.4052, "volume": 86911.8, "close_time": 1767970799999, "quote_volume": 35262.28809, "trades": 339, "taker_buy_base": 47800.9, "taker_buy_quote": 19387.51494 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.4062, "high": 0.4207, "low": 0.4028, "close": 0.4184, "volume": 229402.9, "close_time": 1767974399999, "quote_volume": 94980.09602, "trades": 1200, "taker_buy_base": 120501.3, "taker_buy_quote": 49880.74402 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.4185, "high": 0.4226, "low": 0.4143, "close": 0.4168, "volume": 191457.5, "close_time": 1767977999999, "quote_volume": 80087.51036, "trades": 684, "taker_buy_base": 108213.1, "taker_buy_quote": 45248.73973 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.4163, "high": 0.4163, "low": 0.4081, "close": 0.4114, "volume": 95961.2, "close_time": 1767981599999, "quote_volume": 39484.0876, "trades": 463, "taker_buy_base": 50918.3, "taker_buy_quote": 20934.40667 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.4112, "high": 0.4129, "low": 0.4027, "close": 0.4075, "volume": 117496.0, "close_time": 1767985199999, "quote_volume": 47826.55181, "trades": 535, "taker_buy_base": 74194.4, "taker_buy_quote": 30222.55433 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.4074, "high": 0.4075, "low": 0.4018, "close": 0.4043, "volume": 74704.2, "close_time": 1767988799999, "quote_volume": 30216.05602, "trades": 731, "taker_buy_base": 49855.8, "taker_buy_quote": 20169.64869 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.4037, "high": 0.4063, "low": 0.4024, "close": 0.4027, "volume": 53462.7, "close_time": 1767992399999, "quote_volume": 21601.06679, "trades": 421, "taker_buy_base": 26057.5, "taker_buy_quote": 10528.91129 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.4027, "high": 0.4065, "low": 0.4019, "close": 0.4065, "volume": 31953.5, "close_time": 1767995999999, "quote_volume": 12917.52159, "trades": 232, "taker_buy_base": 18717.6, "taker_buy_quote": 7572.09333 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.4062, "high": 0.4088, "low": 0.4055, "close": 0.4078, "volume": 28105.0, "close_time": 1767999599999, "quote_volume": 11440.71082, "trades": 95, "taker_buy_base": 17733.7, "taker_buy_quote": 7217.30987 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.4083, "high": 0.4096, "low": 0.4067, "close": 0.4074, "volume": 23762.8, "close_time": 1768003199999, "quote_volume": 9710.47178, "trades": 72, "taker_buy_base": 13423.3, "taker_buy_quote": 5486.20992 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.4073, "high": 0.4079, "low": 0.4047, "close": 0.4069, "volume": 38210.7, "close_time": 1768006799999, "quote_volume": 15518.07778, "trades": 282, "taker_buy_base": 24536.0, "taker_buy_quote": 9967.56451 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.407, "high": 0.4092, "low": 0.4064, "close": 0.4065, "volume": 29479.9, "close_time": 1768010399999, "quote_volume": 12025.87329, "trades": 254, "taker_buy_base": 17666.4, "taker_buy_quote": 7206.5412 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.4065, "high": 0.4071, "low": 0.404, "close": 0.4056, "volume": 29543.0, "close_time": 1768013999999, "quote_volume": 11979.75513, "trades": 182, "taker_buy_base": 15708.1, "taker_buy_quote": 6369.58211 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.4061, "high": 0.408, "low": 0.4049, "close": 0.4076, "volume": 23478.6, "close_time": 1768017599999, "quote_volume": 9537.00574, "trades": 134, "taker_buy_base": 11913.7, "taker_buy_quote": 4839.35925 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.4072, "high": 0.4073, "low": 0.4042, "close": 0.4056, "volume": 35343.1, "close_time": 1768021199999, "quote_volume": 14332.8692, "trades": 268, "taker_buy_base": 13983.7, "taker_buy_quote": 5670.61092 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.4058, "high": 0.4065, "low": 0.4049, "close": 0.4049, "volume": 16434.3, "close_time": 1768024799999, "quote_volume": 6668.68369, "trades": 83, "taker_buy_base": 11422.2, "taker_buy_quote": 4635.62181 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.4051, "high": 0.4059, "low": 0.4035, "close": 0.4047, "volume": 31866.9, "close_time": 1768028399999, "quote_volume": 12881.65233, "trades": 185, "taker_buy_base": 13702.0, "taker_buy_quote": 5541.53249 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.4051, "high": 0.4086, "low": 0.4048, "close": 0.4073, "volume": 49961.5, "close_time": 1768031999999, "quote_volume": 20350.28636, "trades": 295, "taker_buy_base": 27060.0, "taker_buy_quote": 11022.82859 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.4069, "high": 0.4092, "low": 0.4067, "close": 0.4091, "volume": 60918.4, "close_time": 1768035599999, "quote_volume": 24840.49684, "trades": 342, "taker_buy_base": 30576.4, "taker_buy_quote": 12466.33846 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.4091, "high": 0.4111, "low": 0.4089, "close": 0.4108, "volume": 53063.5, "close_time": 1768039199999, "quote_volume": 21756.5036, "trades": 273, "taker_buy_base": 32904.2, "taker_buy_quote": 13492.78872 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.4107, "high": 0.4113, "low": 0.4097, "close": 0.4104, "volume": 35877.3, "close_time": 1768042799999, "quote_volume": 14729.62932, "trades": 143, "taker_buy_base": 20434.7, "taker_buy_quote": 8391.84206 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.4104, "high": 0.412, "low": 0.4097, "close": 0.4119, "volume": 40035.0, "close_time": 1768046399999, "quote_volume": 16445.83302, "trades": 218, "taker_buy_base": 22400.9, "taker_buy_quote": 9205.64899 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.4117, "high": 0.4159, "low": 0.4109, "close": 0.4149, "volume": 131132.1, "close_time": 1768049999999, "quote_volume": 54208.37975, "trades": 592, "taker_buy_base": 65398.5, "taker_buy_quote": 27036.80656 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.415, "high": 0.4177, "low": 0.414, "close": 0.4174, "volume": 113368.1, "close_time": 1768053599999, "quote_volume": 47212.59835, "trades": 472, "taker_buy_base": 62659.8, "taker_buy_quote": 26097.77774 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.4173, "high": 0.4176, "low": 0.4117, "close": 0.412, "volume": 129834.2, "close_time": 1768057199999, "quote_volume": 53785.68804, "trades": 811, "taker_buy_base": 65297.1, "taker_buy_quote": 27057.69428 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.4124, "high": 0.4133, "low": 0.4119, "close": 0.413, "volume": 36181.1, "close_time": 1768060799999, "quote_volume": 14939.01198, "trades": 131, "taker_buy_base": 19780.7, "taker_buy_quote": 8166.2515 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.4128, "high": 0.4155, "low": 0.4118, "close": 0.4121, "volume": 52455.0, "close_time": 1768064399999, "quote_volume": 21690.13892, "trades": 225, "taker_buy_base": 24384.7, "taker_buy_quote": 10080.08478 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.4121, "high": 0.4148, "low": 0.4116, "close": 0.4124, "volume": 70031.7, "close_time": 1768067999999, "quote_volume": 28946.17653, "trades": 264, "taker_buy_base": 42531.1, "taker_buy_quote": 17581.28476 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.4126, "high": 0.4152, "low": 0.4122, "close": 0.414, "volume": 59058.1, "close_time": 1768071599999, "quote_volume": 24431.88346, "trades": 381, "taker_buy_base": 37581.1, "taker_buy_quote": 15548.84227 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.4141, "high": 0.4155, "low": 0.4128, "close": 0.4136, "volume": 84250.3, "close_time": 1768075199999, "quote_volume": 34896.9295, "trades": 269, "taker_buy_base": 34764.0, "taker_buy_quote": 14393.83501 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.4141, "high": 0.4157, "low": 0.4137, "close": 0.4138, "volume": 64154.8, "close_time": 1768078799999, "quote_volume": 26599.88229, "trades": 254, "taker_buy_base": 34055.4, "taker_buy_quote": 14115.83851 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.4137, "high": 0.4137, "low": 0.4111, "close": 0.4113, "volume": 52406.5, "close_time": 1768082399999, "quote_volume": 21605.59252, "trades": 270, "taker_buy_base": 24349.0, "taker_buy_quote": 10035.46049 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.4112, "high": 0.4115, "low": 0.4053, "close": 0.4053, "volume": 89923.2, "close_time": 1768085999999, "quote_volume": 36813.54314, "trades": 301, "taker_buy_base": 44851.2, "taker_buy_quote": 18358.61989 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.4056, "high": 0.4079, "low": 0.4056, "close": 0.4067, "volume": 27170.8, "close_time": 1768089599999, "quote_volume": 11046.70063, "trades": 180, "taker_buy_base": 14853.7, "taker_buy_quote": 6037.03662 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.4065, "high": 0.408, "low": 0.4046, "close": 0.4076, "volume": 48866.7, "close_time": 1768093199999, "quote_volume": 19844.26611, "trades": 334, "taker_buy_base": 22667.4, "taker_buy_quote": 9203.72165 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.4075, "high": 0.4084, "low": 0.4063, "close": 0.4084, "volume": 67316.1, "close_time": 1768096799999, "quote_volume": 27417.41702, "trades": 206, "taker_buy_base": 41370.5, "taker_buy_quote": 16849.47401 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.4084, "high": 0.409, "low": 0.4069, "close": 0.4072, "volume": 48262.2, "close_time": 1768100399999, "quote_volume": 19675.70493, "trades": 244, "taker_buy_base": 25916.4, "taker_buy_quote": 10565.42552 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.4073, "high": 0.4075, "low": 0.4069, "close": 0.4074, "volume": 11147.3, "close_time": 1768103999999, "quote_volume": 4538.06012, "trades": 101, "taker_buy_base": 6715.3, "taker_buy_quote": 2733.5594 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.4073, "high": 0.4078, "low": 0.4066, "close": 0.4075, "volume": 28085.0, "close_time": 1768107599999, "quote_volume": 11436.02487, "trades": 119, "taker_buy_base": 16216.7, "taker_buy_quote": 6603.91605 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.4074, "high": 0.4078, "low": 0.4064, "close": 0.4073, "volume": 13494.3, "close_time": 1768111199999, "quote_volume": 5493.24424, "trades": 88, "taker_buy_base": 7847.3, "taker_buy_quote": 3194.95533 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.407, "high": 0.4071, "low": 0.4013, "close": 0.4044, "volume": 148375.7, "close_time": 1768114799999, "quote_volume": 59906.78718, "trades": 606, "taker_buy_base": 79573.1, "taker_buy_quote": 32118.4668 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.4044, "high": 0.4048, "low": 0.4031, "close": 0.4045, "volume": 20374.6, "close_time": 1768118399999, "quote_volume": 8231.96537, "trades": 101, "taker_buy_base": 12377.0, "taker_buy_quote": 4999.87937 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.4044, "high": 0.4059, "low": 0.4031, "close": 0.4052, "volume": 109846.1, "close_time": 1768121999999, "quote_volume": 44470.54403, "trades": 266, "taker_buy_base": 83940.2, "taker_buy_quote": 33993.67994 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.405, "high": 0.4061, "low": 0.4047, "close": 0.4055, "volume": 25174.1, "close_time": 1768125599999, "quote_volume": 10206.42055, "trades": 174, "taker_buy_base": 14229.9, "taker_buy_quote": 5769.68765 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.4058, "high": 0.4068, "low": 0.4038, "close": 0.4049, "volume": 17797.6, "close_time": 1768129199999, "quote_volume": 7205.04384, "trades": 228, "taker_buy_base": 9084.1, "taker_buy_quote": 3678.16753 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.4047, "high": 0.4048, "low": 0.4026, "close": 0.4036, "volume": 76379.4, "close_time": 1768132799999, "quote_volume": 30800.13494, "trades": 193, "taker_buy_base": 21793.2, "taker_buy_quote": 8797.73231 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.4036, "high": 0.4055, "low": 0.4032, "close": 0.4045, "volume": 34746.7, "close_time": 1768136399999, "quote_volume": 14041.67395, "trades": 237, "taker_buy_base": 17483.3, "taker_buy_quote": 7065.22969 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.4046, "high": 0.4048, "low": 0.4028, "close": 0.403, "volume": 32916.4, "close_time": 1768139999999, "quote_volume": 13291.51896, "trades": 375, "taker_buy_base": 19078.0, "taker_buy_quote": 7703.85202 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.4029, "high": 0.4057, "low": 0.4013, "close": 0.4052, "volume": 408353.7, "close_time": 1768143599999, "quote_volume": 164576.03208, "trades": 782, "taker_buy_base": 96909.0, "taker_buy_quote": 39151.44553 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.4053, "high": 0.4053, "low": 0.4004, "close": 0.402, "volume": 66719.5, "close_time": 1768147199999, "quote_volume": 26868.4028, "trades": 385, "taker_buy_base": 33718.1, "taker_buy_quote": 13580.71191 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.4018, "high": 0.4071, "low": 0.4006, "close": 0.4047, "volume": 74474.6, "close_time": 1768150799999, "quote_volume": 30137.10224, "trades": 513, "taker_buy_base": 46443.5, "taker_buy_quote": 18796.87005 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.4052, "high": 0.4078, "low": 0.4021, "close": 0.4073, "volume": 54750.1, "close_time": 1768154399999, "quote_volume": 22172.55881, "trades": 381, "taker_buy_base": 27540.7, "taker_buy_quote": 11168.61177 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.4072, "high": 0.409, "low": 0.405, "close": 0.4087, "volume": 120611.4, "close_time": 1768157999999, "quote_volume": 49103.01613, "trades": 374, "taker_buy_base": 91807.9, "taker_buy_quote": 37389.87949 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.4083, "high": 0.4092, "low": 0.4049, "close": 0.4049, "volume": 39834.8, "close_time": 1768161599999, "quote_volume": 16221.04157, "trades": 160, "taker_buy_base": 10098.1, "taker_buy_quote": 4115.21375 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.4047, "high": 0.4047, "low": 0.4003, "close": 0.4023, "volume": 106935.7, "close_time": 1768165199999, "quote_volume": 42985.37896, "trades": 593, "taker_buy_base": 55113.5, "taker_buy_quote": 22166.95126 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.4015, "high": 0.4039, "low": 0.4003, "close": 0.4037, "volume": 34876.7, "close_time": 1768168799999, "quote_volume": 14011.28399, "trades": 276, "taker_buy_base": 19071.4, "taker_buy_quote": 7664.45032 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.4029, "high": 0.403, "low": 0.3997, "close": 0.4007, "volume": 50833.1, "close_time": 1768172399999, "quote_volume": 20355.61524, "trades": 281, "taker_buy_base": 24752.5, "taker_buy_quote": 9916.51893 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.4001, "high": 0.4018, "low": 0.3931, "close": 0.4005, "volume": 228590.4, "close_time": 1768175999999, "quote_volume": 90861.1478, "trades": 1061, "taker_buy_base": 140987.9, "taker_buy_quote": 56001.98641 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.4003, "high": 0.4031, "low": 0.3952, "close": 0.3996, "volume": 103900.1, "close_time": 1768179599999, "quote_volume": 41506.32661, "trades": 929, "taker_buy_base": 35265.6, "taker_buy_quote": 14095.6941 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.3999, "high": 0.4054, "low": 0.3995, "close": 0.4031, "volume": 76155.4, "close_time": 1768183199999, "quote_volume": 30703.37479, "trades": 879, "taker_buy_base": 40687.3, "taker_buy_quote": 16407.07616 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.4033, "high": 0.4098, "low": 0.4032, "close": 0.4087, "volume": 86122.5, "close_time": 1768186799999, "quote_volume": 35039.65367, "trades": 709, "taker_buy_base": 49494.9, "taker_buy_quote": 20131.93329 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.4095, "high": 0.4095, "low": 0.4025, "close": 0.4031, "volume": 54678.1, "close_time": 1768190399999, "quote_volume": 22210.04209, "trades": 478, "taker_buy_base": 24342.0, "taker_buy_quote": 9883.41691 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.4031, "high": 0.407, "low": 0.4016, "close": 0.4067, "volume": 66445.9, "close_time": 1768193999999, "quote_volume": 26832.38741, "trades": 443, "taker_buy_base": 29314.9, "taker_buy_quote": 11839.37595 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.4066, "high": 0.4071, "low": 0.4037, "close": 0.4044, "volume": 89077.9, "close_time": 1768197599999, "quote_volume": 36093.98405, "trades": 473, "taker_buy_base": 31766.2, "taker_buy_quote": 12876.44692 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.4043, "high": 0.4047, "low": 0.4009, "close": 0.4012, "volume": 41728.9, "close_time": 1768201199999, "quote_volume": 16794.27148, "trades": 348, "taker_buy_base": 16787.5, "taker_buy_quote": 6760.04914 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.4012, "high": 0.4026, "low": 0.3946, "close": 0.3959, "volume": 70581.3, "close_time": 1768204799999, "quote_volume": 28051.21383, "trades": 620, "taker_buy_base": 29677.3, "taker_buy_quote": 11810.86652 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.395, "high": 0.3979, "low": 0.3935, "close": 0.3971, "volume": 85767.8, "close_time": 1768208399999, "quote_volume": 33962.51623, "trades": 655, "taker_buy_base": 44676.0, "taker_buy_quote": 17695.32703 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.396, "high": 0.3981, "low": 0.3958, "close": 0.3963, "volume": 46719.5, "close_time": 1768211999999, "quote_volume": 18541.74233, "trades": 289, "taker_buy_base": 27147.3, "taker_buy_quote": 10775.60717 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.3963, "high": 0.3984, "low": 0.3957, "close": 0.397, "volume": 86959.0, "close_time": 1768215599999, "quote_volume": 34530.03323, "trades": 312, "taker_buy_base": 23918.3, "taker_buy_quote": 9499.36217 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.3973, "high": 0.4008, "low": 0.3973, "close": 0.3998, "volume": 78803.1, "close_time": 1768219199999, "quote_volume": 31501.95379, "trades": 191, "taker_buy_base": 57184.7, "taker_buy_quote": 22876.32696 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.3993, "high": 0.3993, "low": 0.396, "close": 0.3965, "volume": 41167.7, "close_time": 1768222799999, "quote_volume": 16355.58775, "trades": 114, "taker_buy_base": 15233.6, "taker_buy_quote": 6056.74668 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.396, "high": 0.3974, "low": 0.3912, "close": 0.3921, "volume": 54238.9, "close_time": 1768226399999, "quote_volume": 21325.25686, "trades": 212, "taker_buy_base": 20229.6, "taker_buy_quote": 7957.19965 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.3923, "high": 0.3968, "low": 0.3891, "close": 0.3949, "volume": 120866.8, "close_time": 1768229999999, "quote_volume": 47429.71762, "trades": 732, "taker_buy_base": 57050.1, "taker_buy_quote": 22442.55623 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.3947, "high": 0.3982, "low": 0.3935, "close": 0.398, "volume": 59849.5, "close_time": 1768233599999, "quote_volume": 23720.84632, "trades": 199, "taker_buy_base": 28400.5, "taker_buy_quote": 11258.25085 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.3975, "high": 0.4003, "low": 0.3955, "close": 0.396, "volume": 38935.5, "close_time": 1768237199999, "quote_volume": 15479.22873, "trades": 264, "taker_buy_base": 17626.4, "taker_buy_quote": 7018.38354 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.3959, "high": 0.3967, "low": 0.3883, "close": 0.392, "volume": 70570.5, "close_time": 1768240799999, "quote_volume": 27609.90197, "trades": 371, "taker_buy_base": 26044.1, "taker_buy_quote": 10181.62425 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.3917, "high": 0.3949, "low": 0.3913, "close": 0.3927, "volume": 86096.7, "close_time": 1768244399999, "quote_volume": 33844.20565, "trades": 290, "taker_buy_base": 54656.2, "taker_buy_quote": 21498.89166 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.3927, "high": 0.395, "low": 0.3919, "close": 0.3945, "volume": 17122.1, "close_time": 1768247999999, "quote_volume": 6744.50428, "trades": 113, "taker_buy_base": 3994.9, "taker_buy_quote": 1575.16772 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.3944, "high": 0.3971, "low": 0.3911, "close": 0.3916, "volume": 50669.7, "close_time": 1768251599999, "quote_volume": 19966.89447, "trades": 214, "taker_buy_base": 30509.8, "taker_buy_quote": 12023.07081 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.3919, "high": 0.3926, "low": 0.3864, "close": 0.3885, "volume": 101119.7, "close_time": 1768255199999, "quote_volume": 39371.23309, "trades": 371, "taker_buy_base": 33850.4, "taker_buy_quote": 13207.1582 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.3886, "high": 0.3919, "low": 0.3884, "close": 0.3919, "volume": 54085.9, "close_time": 1768258799999, "quote_volume": 21135.61792, "trades": 127, "taker_buy_base": 33958.4, "taker_buy_quote": 13275.47215 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.3918, "high": 0.3921, "low": 0.3894, "close": 0.3908, "volume": 36478.5, "close_time": 1768262399999, "quote_volume": 14245.92199, "trades": 105, "taker_buy_base": 5448.5, "taker_buy_quote": 2128.75952 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.3906, "high": 0.3927, "low": 0.3901, "close": 0.3927, "volume": 20577.9, "close_time": 1768265999999, "quote_volume": 8057.31269, "trades": 196, "taker_buy_base": 12246.6, "taker_buy_quote": 4794.60834 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.3925, "high": 0.3956, "low": 0.3925, "close": 0.3945, "volume": 60184.1, "close_time": 1768269599999, "quote_volume": 23722.33628, "trades": 292, "taker_buy_base": 39612.0, "taker_buy_quote": 15614.99595 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.3946, "high": 0.3975, "low": 0.3942, "close": 0.3953, "volume": 48205.8, "close_time": 1768273199999, "quote_volume": 19107.19031, "trades": 202, "taker_buy_base": 22841.8, "taker_buy_quote": 9053.78423 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.3953, "high": 0.3987, "low": 0.3946, "close": 0.3987, "volume": 28077.8, "close_time": 1768276799999, "quote_volume": 11141.99236, "trades": 203, "taker_buy_base": 16093.9, "taker_buy_quote": 6382.81975 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.3987, "high": 0.4011, "low": 0.3973, "close": 0.399, "volume": 52960.2, "close_time": 1768280399999, "quote_volume": 21153.701, "trades": 424, "taker_buy_base": 30045.3, "taker_buy_quote": 12000.84258 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.3989, "high": 0.4034, "low": 0.3989, "close": 0.4007, "volume": 50773.5, "close_time": 1768283999999, "quote_volume": 20361.7666, "trades": 404, "taker_buy_base": 28330.7, "taker_buy_quote": 11359.13575 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.4009, "high": 0.4064, "low": 0.4009, "close": 0.4054, "volume": 93247.6, "close_time": 1768287599999, "quote_volume": 37731.4391, "trades": 326, "taker_buy_base": 67851.0, "taker_buy_quote": 27477.23654 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.4055, "high": 0.4072, "low": 0.4019, "close": 0.4023, "volume": 101265.0, "close_time": 1768291199999, "quote_volume": 40937.56862, "trades": 720, "taker_buy_base": 44960.6, "taker_buy_quote": 18167.50755 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.4025, "high": 0.4055, "low": 0.4009, "close": 0.405, "volume": 36445.0, "close_time": 1768294799999, "quote_volume": 14685.85939, "trades": 260, "taker_buy_base": 18114.9, "taker_buy_quote": 7298.82029 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.405, "high": 0.4117, "low": 0.4044, "close": 0.4091, "volume": 208349.3, "close_time": 1768298399999, "quote_volume": 85100.8724, "trades": 1037, "taker_buy_base": 126983.5, "taker_buy_quote": 51850.33466 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.4091, "high": 0.4111, "low": 0.4068, "close": 0.4088, "volume": 179204.9, "close_time": 1768301999999, "quote_volume": 73318.87531, "trades": 660, "taker_buy_base": 68024.9, "taker_buy_quote": 27824.30071 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.4086, "high": 0.413, "low": 0.4075, "close": 0.411, "volume": 233160.6, "close_time": 1768305599999, "quote_volume": 95842.1686, "trades": 847, "taker_buy_base": 124729.4, "taker_buy_quote": 51256.27763 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.4109, "high": 0.411, "low": 0.4091, "close": 0.4105, "volume": 125756.1, "close_time": 1768309199999, "quote_volume": 51584.47533, "trades": 460, "taker_buy_base": 63263.5, "taker_buy_quote": 25942.57155 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.4106, "high": 0.4152, "low": 0.4094, "close": 0.4118, "volume": 173267.0, "close_time": 1768312799999, "quote_volume": 71344.17196, "trades": 1076, "taker_buy_base": 89736.0, "taker_buy_quote": 36948.66117 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.4118, "high": 0.4162, "low": 0.41, "close": 0.4125, "volume": 277502.6, "close_time": 1768316399999, "quote_volume": 114786.26962, "trades": 1062, "taker_buy_base": 115251.0, "taker_buy_quote": 47700.68213 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.4121, "high": 0.4194, "low": 0.4092, "close": 0.4182, "volume": 309298.6, "close_time": 1768319999999, "quote_volume": 128422.91081, "trades": 999, "taker_buy_base": 208967.3, "taker_buy_quote": 86875.26884 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.4189, "high": 0.4262, "low": 0.4176, "close": 0.4243, "volume": 374719.5, "close_time": 1768323599999, "quote_volume": 158172.24097, "trades": 1794, "taker_buy_base": 160004.1, "taker_buy_quote": 67551.69421 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.4246, "high": 0.4249, "low": 0.4208, "close": 0.4243, "volume": 230365.8, "close_time": 1768327199999, "quote_volume": 97439.71959, "trades": 887, "taker_buy_base": 94022.3, "taker_buy_quote": 39776.44479 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.4241, "high": 0.4265, "low": 0.4221, "close": 0.4233, "volume": 122809.4, "close_time": 1768330799999, "quote_volume": 52154.61195, "trades": 521, "taker_buy_base": 57239.3, "taker_buy_quote": 24314.05071 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.4228, "high": 0.427, "low": 0.4211, "close": 0.4254, "volume": 189518.8, "close_time": 1768334399999, "quote_volume": 80344.21768, "trades": 663, "taker_buy_base": 117853.8, "taker_buy_quote": 49986.19125 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.4254, "high": 0.4257, "low": 0.4198, "close": 0.4226, "volume": 115426.2, "close_time": 1768337999999, "quote_volume": 48759.14076, "trades": 564, "taker_buy_base": 53043.2, "taker_buy_quote": 22425.43482 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.4226, "high": 0.4283, "low": 0.4226, "close": 0.4278, "volume": 143600.1, "close_time": 1768341599999, "quote_volume": 61207.64736, "trades": 486, "taker_buy_base": 51835.6, "taker_buy_quote": 22081.52488 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.4278, "high": 0.4415, "low": 0.4278, "close": 0.4356, "volume": 756690.7, "close_time": 1768345199999, "quote_volume": 329929.04954, "trades": 3069, "taker_buy_base": 297328.7, "taker_buy_quote": 129698.41402 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.4357, "high": 0.4387, "low": 0.4319, "close": 0.4333, "volume": 235862.5, "close_time": 1768348799999, "quote_volume": 102680.54324, "trades": 847, "taker_buy_base": 108791.5, "taker_buy_quote": 47403.60664 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.4335, "high": 0.4365, "low": 0.433, "close": 0.4362, "volume": 162518.4, "close_time": 1768352399999, "quote_volume": 70629.94401, "trades": 782, "taker_buy_base": 87490.7, "taker_buy_quote": 38027.97052 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.4361, "high": 0.4391, "low": 0.4351, "close": 0.4364, "volume": 93919.0, "close_time": 1768355999999, "quote_volume": 41085.25519, "trades": 483, "taker_buy_base": 45423.5, "taker_buy_quote": 19870.75663 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.4361, "high": 0.4369, "low": 0.4332, "close": 0.4335, "volume": 76030.2, "close_time": 1768359599999, "quote_volume": 33054.68722, "trades": 393, "taker_buy_base": 25982.3, "taker_buy_quote": 11301.74185 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.4334, "high": 0.4343, "low": 0.4317, "close": 0.4342, "volume": 90134.1, "close_time": 1768363199999, "quote_volume": 39057.07023, "trades": 318, "taker_buy_base": 70881.5, "taker_buy_quote": 30725.54844 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.4341, "high": 0.4347, "low": 0.429, "close": 0.4304, "volume": 114626.2, "close_time": 1768366799999, "quote_volume": 49391.00562, "trades": 511, "taker_buy_base": 51533.2, "taker_buy_quote": 22229.59683 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.4302, "high": 0.4306, "low": 0.4276, "close": 0.4294, "volume": 183960.8, "close_time": 1768370399999, "quote_volume": 78880.02274, "trades": 611, "taker_buy_base": 43056.5, "taker_buy_quote": 18468.65932 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.4287, "high": 0.4327, "low": 0.428, "close": 0.4321, "volume": 139596.3, "close_time": 1768373999999, "quote_volume": 60055.48585, "trades": 543, "taker_buy_base": 79979.1, "taker_buy_quote": 34445.3404 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.4323, "high": 0.4326, "low": 0.4297, "close": 0.4301, "volume": 103687.5, "close_time": 1768377599999, "quote_volume": 44732.36032, "trades": 335, "taker_buy_base": 34489.9, "taker_buy_quote": 14865.49993 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.4301, "high": 0.4338, "low": 0.4301, "close": 0.4331, "volume": 153743.9, "close_time": 1768381199999, "quote_volume": 66418.71327, "trades": 623, "taker_buy_base": 127848.0, "taker_buy_quote": 55212.42727 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.433, "high": 0.4353, "low": 0.433, "close": 0.4334, "volume": 144837.1, "close_time": 1768384799999, "quote_volume": 62923.65879, "trades": 432, "taker_buy_base": 55357.2, "taker_buy_quote": 24052.17218 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.4334, "high": 0.4359, "low": 0.4304, "close": 0.4349, "volume": 139903.1, "close_time": 1768388399999, "quote_volume": 60687.33819, "trades": 576, "taker_buy_base": 65414.2, "taker_buy_quote": 28376.6368 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.4347, "high": 0.4354, "low": 0.4322, "close": 0.4322, "volume": 78234.1, "close_time": 1768391999999, "quote_volume": 33936.69216, "trades": 393, "taker_buy_base": 29222.6, "taker_buy_quote": 12673.94569 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.4324, "high": 0.4374, "low": 0.4321, "close": 0.437, "volume": 159173.4, "close_time": 1768395599999, "quote_volume": 69307.73921, "trades": 522, "taker_buy_base": 75209.4, "taker_buy_quote": 32742.22373 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.4361, "high": 0.4366, "low": 0.4337, "close": 0.4342, "volume": 110845.0, "close_time": 1768399199999, "quote_volume": 48285.67517, "trades": 529, "taker_buy_base": 63926.5, "taker_buy_quote": 27849.41822 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.4345, "high": 0.4389, "low": 0.4327, "close": 0.4364, "volume": 266029.9, "close_time": 1768402799999, "quote_volume": 115845.42243, "trades": 1009, "taker_buy_base": 179257.6, "taker_buy_quote": 78047.38593 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.4363, "high": 0.4386, "low": 0.4313, "close": 0.4328, "volume": 420750.9, "close_time": 1768406399999, "quote_volume": 183339.78897, "trades": 1083, "taker_buy_base": 301911.3, "taker_buy_quote": 131749.48791 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.4329, "high": 0.4392, "low": 0.4329, "close": 0.4344, "volume": 244119.1, "close_time": 1768409999999, "quote_volume": 106492.17467, "trades": 976, "taker_buy_base": 133634.9, "taker_buy_quote": 58291.46868 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.4342, "high": 0.4367, "low": 0.4283, "close": 0.4324, "volume": 345542.7, "close_time": 1768413599999, "quote_volume": 148950.44886, "trades": 1079, "taker_buy_base": 179203.0, "taker_buy_quote": 77303.80974 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.4321, "high": 0.4328, "low": 0.4223, "close": 0.4256, "volume": 508830.3, "close_time": 1768417199999, "quote_volume": 216999.76849, "trades": 1559, "taker_buy_base": 173058.9, "taker_buy_quote": 73948.50142 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.4256, "high": 0.4336, "low": 0.4239, "close": 0.4289, "volume": 346223.2, "close_time": 1768420799999, "quote_volume": 148085.41647, "trades": 1288, "taker_buy_base": 184185.9, "taker_buy_quote": 78826.06379 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.4292, "high": 0.4336, "low": 0.429, "close": 0.4319, "volume": 187718.0, "close_time": 1768424399999, "quote_volume": 80988.57707, "trades": 707, "taker_buy_base": 125352.5, "taker_buy_quote": 54088.95743 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.4318, "high": 0.4334, "low": 0.4287, "close": 0.4305, "volume": 234828.4, "close_time": 1768427999999, "quote_volume": 101221.40277, "trades": 728, "taker_buy_base": 144893.3, "taker_buy_quote": 62441.14312 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.4304, "high": 0.4306, "low": 0.4259, "close": 0.4267, "volume": 170495.9, "close_time": 1768431599999, "quote_volume": 73006.03297, "trades": 546, "taker_buy_base": 74174.8, "taker_buy_quote": 31764.94131 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.4271, "high": 0.4297, "low": 0.4268, "close": 0.4275, "volume": 108700.9, "close_time": 1768435199999, "quote_volume": 46586.03169, "trades": 289, "taker_buy_base": 78347.3, "taker_buy_quote": 33593.01531 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.4276, "high": 0.429, "low": 0.4248, "close": 0.4268, "volume": 159630.7, "close_time": 1768438799999, "quote_volume": 68205.95185, "trades": 532, "taker_buy_base": 93025.4, "taker_buy_quote": 39760.23191 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.4269, "high": 0.4293, "low": 0.4256, "close": 0.4267, "volume": 96657.7, "close_time": 1768442399999, "quote_volume": 41271.04201, "trades": 347, "taker_buy_base": 40345.1, "taker_buy_quote": 17234.54356 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.4266, "high": 0.4275, "low": 0.4238, "close": 0.4253, "volume": 62011.5, "close_time": 1768445999999, "quote_volume": 26410.3735, "trades": 267, "taker_buy_base": 32851.8, "taker_buy_quote": 13990.9362 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.4256, "high": 0.4279, "low": 0.4193, "close": 0.4199, "volume": 177067.0, "close_time": 1768449599999, "quote_volume": 74727.4198, "trades": 1018, "taker_buy_base": 81972.7, "taker_buy_quote": 34606.40448 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.4196, "high": 0.4226, "low": 0.4189, "close": 0.4211, "volume": 87107.8, "close_time": 1768453199999, "quote_volume": 36582.36448, "trades": 291, "taker_buy_base": 26054.5, "taker_buy_quote": 10957.83819 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.421, "high": 0.4238, "low": 0.421, "close": 0.423, "volume": 27322.9, "close_time": 1768456799999, "quote_volume": 11539.73878, "trades": 156, "taker_buy_base": 13111.5, "taker_buy_quote": 5537.6647 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.423, "high": 0.4248, "low": 0.4217, "close": 0.4225, "volume": 109817.6, "close_time": 1768460399999, "quote_volume": 46512.27633, "trades": 378, "taker_buy_base": 55488.0, "taker_buy_quote": 23504.44561 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.4225, "high": 0.4249, "low": 0.4212, "close": 0.4217, "volume": 99312.6, "close_time": 1768463999999, "quote_volume": 42055.97339, "trades": 339, "taker_buy_base": 51344.9, "taker_buy_quote": 21744.25821 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.4214, "high": 0.4235, "low": 0.4173, "close": 0.4235, "volume": 394816.4, "close_time": 1768467599999, "quote_volume": 165970.98958, "trades": 1244, "taker_buy_base": 249352.9, "taker_buy_quote": 104764.69403 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.4234, "high": 0.4302, "low": 0.4226, "close": 0.4291, "volume": 118775.8, "close_time": 1768471199999, "quote_volume": 50692.64932, "trades": 540, "taker_buy_base": 72212.6, "taker_buy_quote": 30813.89115 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.429, "high": 0.4316, "low": 0.4272, "close": 0.4308, "volume": 101888.1, "close_time": 1768474799999, "quote_volume": 43704.98302, "trades": 573, "taker_buy_base": 71642.8, "taker_buy_quote": 30729.85791 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.4304, "high": 0.4319, "low": 0.4276, "close": 0.4308, "volume": 94542.8, "close_time": 1768478399999, "quote_volume": 40667.57734, "trades": 431, "taker_buy_base": 55160.6, "taker_buy_quote": 23726.98352 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.4305, "high": 0.436, "low": 0.4305, "close": 0.4348, "volume": 306043.5, "close_time": 1768481999999, "quote_volume": 132748.66884, "trades": 1181, "taker_buy_base": 163498.3, "taker_buy_quote": 70851.33869 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.4346, "high": 0.4361, "low": 0.4337, "close": 0.4356, "volume": 134888.8, "close_time": 1768485599999, "quote_volume": 58706.10199, "trades": 459, "taker_buy_base": 94666.3, "taker_buy_quote": 41201.91227 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.4356, "high": 0.4374, "low": 0.4267, "close": 0.4288, "volume": 202207.5, "close_time": 1768489199999, "quote_volume": 87266.78251, "trades": 1285, "taker_buy_base": 90202.5, "taker_buy_quote": 38948.27148 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.4287, "high": 0.4315, "low": 0.4154, "close": 0.4221, "volume": 280003.4, "close_time": 1768492799999, "quote_volume": 118240.00986, "trades": 1695, "taker_buy_base": 116070.7, "taker_buy_quote": 48984.17704 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.4217, "high": 0.4258, "low": 0.418, "close": 0.4239, "volume": 209279.9, "close_time": 1768496399999, "quote_volume": 88187.41201, "trades": 701, "taker_buy_base": 97991.2, "taker_buy_quote": 41352.98288 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.4241, "high": 0.4249, "low": 0.4174, "close": 0.4179, "volume": 246753.8, "close_time": 1768499999999, "quote_volume": 104065.89304, "trades": 852, "taker_buy_base": 124343.2, "taker_buy_quote": 52508.28602 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.4184, "high": 0.4191, "low": 0.4124, "close": 0.4138, "volume": 273352.9, "close_time": 1768503599999, "quote_volume": 113567.96452, "trades": 1206, "taker_buy_base": 100971.6, "taker_buy_quote": 41922.1216 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.414, "high": 0.4165, "low": 0.4117, "close": 0.4161, "volume": 71304.0, "close_time": 1768507199999, "quote_volume": 29501.33282, "trades": 340, "taker_buy_base": 30584.0, "taker_buy_quote": 12662.4623 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.4161, "high": 0.4182, "low": 0.4106, "close": 0.4113, "volume": 120155.0, "close_time": 1768510799999, "quote_volume": 49808.18936, "trades": 403, "taker_buy_base": 37684.8, "taker_buy_quote": 15615.14142 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.4116, "high": 0.4152, "low": 0.4111, "close": 0.4146, "volume": 60505.5, "close_time": 1768514399999, "quote_volume": 25026.25713, "trades": 284, "taker_buy_base": 39798.2, "taker_buy_quote": 16465.87618 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.4146, "high": 0.4327, "low": 0.4143, "close": 0.432, "volume": 1009713.3, "close_time": 1768517999999, "quote_volume": 430258.01254, "trades": 3141, "taker_buy_base": 459590.2, "taker_buy_quote": 195357.00431 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.432, "high": 0.4392, "low": 0.4301, "close": 0.4383, "volume": 512519.5, "close_time": 1768521599999, "quote_volume": 223205.98129, "trades": 1646, "taker_buy_base": 292621.3, "taker_buy_quote": 127557.24602 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.4384, "high": 0.4437, "low": 0.4338, "close": 0.4345, "volume": 705736.2, "close_time": 1768525199999, "quote_volume": 309414.27409, "trades": 2289, "taker_buy_base": 314157.8, "taker_buy_quote": 137667.2738 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.4345, "high": 0.438, "low": 0.4324, "close": 0.4365, "volume": 176343.3, "close_time": 1768528799999, "quote_volume": 76763.70794, "trades": 816, "taker_buy_base": 67752.3, "taker_buy_quote": 29478.85757 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.4365, "high": 0.4365, "low": 0.4271, "close": 0.4278, "volume": 357755.5, "close_time": 1768532399999, "quote_volume": 154122.94553, "trades": 1873, "taker_buy_base": 133323.4, "taker_buy_quote": 57409.94838 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.428, "high": 0.4294, "low": 0.4255, "close": 0.4257, "volume": 80904.7, "close_time": 1768535999999, "quote_volume": 34576.05634, "trades": 467, "taker_buy_base": 37741.2, "taker_buy_quote": 16116.95595 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.4257, "high": 0.4445, "low": 0.4238, "close": 0.4256, "volume": 468472.2, "close_time": 1768539599999, "quote_volume": 200529.42853, "trades": 1239, "taker_buy_base": 350864.6, "taker_buy_quote": 150318.84622 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.4252, "high": 0.4311, "low": 0.4252, "close": 0.4287, "volume": 109690.1, "close_time": 1768543199999, "quote_volume": 46861.56321, "trades": 521, "taker_buy_base": 58735.7, "taker_buy_quote": 25086.51348 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.4285, "high": 0.4288, "low": 0.4238, "close": 0.4257, "volume": 57522.0, "close_time": 1768546799999, "quote_volume": 24454.55891, "trades": 434, "taker_buy_base": 32182.5, "taker_buy_quote": 13686.62176 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.4255, "high": 0.426, "low": 0.4235, "close": 0.4242, "volume": 92923.0, "close_time": 1768550399999, "quote_volume": 39478.53739, "trades": 455, "taker_buy_base": 46129.0, "taker_buy_quote": 19602.11392 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.4244, "high": 0.4264, "low": 0.424, "close": 0.425, "volume": 71141.5, "close_time": 1768553999999, "quote_volume": 30262.19384, "trades": 438, "taker_buy_base": 43036.4, "taker_buy_quote": 18309.93216 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.4246, "high": 0.4283, "low": 0.4243, "close": 0.4276, "volume": 140969.6, "close_time": 1768557599999, "quote_volume": 60089.43434, "trades": 830, "taker_buy_base": 55432.8, "taker_buy_quote": 23630.53524 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.4275, "high": 0.4284, "low": 0.4261, "close": 0.4264, "volume": 86880.3, "close_time": 1768561199999, "quote_volume": 37084.67579, "trades": 445, "taker_buy_base": 19829.9, "taker_buy_quote": 8466.56143 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.4267, "high": 0.4299, "low": 0.4267, "close": 0.4279, "volume": 115855.3, "close_time": 1768564799999, "quote_volume": 49623.79069, "trades": 526, "taker_buy_base": 70687.9, "taker_buy_quote": 30284.12558 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.4279, "high": 0.4293, "low": 0.4253, "close": 0.4256, "volume": 86191.7, "close_time": 1768568399999, "quote_volume": 36878.87307, "trades": 498, "taker_buy_base": 47287.1, "taker_buy_quote": 20234.57542 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.4257, "high": 0.4269, "low": 0.423, "close": 0.4241, "volume": 95033.8, "close_time": 1768571999999, "quote_volume": 40384.78011, "trades": 545, "taker_buy_base": 28762.2, "taker_buy_quote": 12225.40992 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.424, "high": 0.4262, "low": 0.4232, "close": 0.4248, "volume": 96847.4, "close_time": 1768575599999, "quote_volume": 41113.37876, "trades": 591, "taker_buy_base": 68595.7, "taker_buy_quote": 29115.43299 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.4244, "high": 0.4275, "low": 0.4165, "close": 0.4191, "volume": 437015.1, "close_time": 1768579199999, "quote_volume": 183953.68429, "trades": 1751, "taker_buy_base": 167701.8, "taker_buy_quote": 70770.93948 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.4187, "high": 0.4233, "low": 0.4181, "close": 0.4206, "volume": 133938.1, "close_time": 1768582799999, "quote_volume": 56302.36922, "trades": 918, "taker_buy_base": 88664.0, "taker_buy_quote": 37263.61743 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.4202, "high": 0.4203, "low": 0.4163, "close": 0.4203, "volume": 117017.8, "close_time": 1768586399999, "quote_volume": 48892.30268, "trades": 543, "taker_buy_base": 42968.8, "taker_buy_quote": 17974.04926 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.4206, "high": 0.4223, "low": 0.4201, "close": 0.4203, "volume": 51956.8, "close_time": 1768589999999, "quote_volume": 21876.97483, "trades": 387, "taker_buy_base": 25463.7, "taker_buy_quote": 10725.07661 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.4201, "high": 0.4204, "low": 0.4172, "close": 0.4191, "volume": 50260.3, "close_time": 1768593599999, "quote_volume": 21064.95109, "trades": 242, "taker_buy_base": 32477.2, "taker_buy_quote": 13616.7204 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.4192, "high": 0.4271, "low": 0.4183, "close": 0.4269, "volume": 142030.3, "close_time": 1768597199999, "quote_volume": 60203.08171, "trades": 778, "taker_buy_base": 81542.8, "taker_buy_quote": 34580.1681 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.4273, "high": 0.4307, "low": 0.4259, "close": 0.4285, "volume": 153104.0, "close_time": 1768600799999, "quote_volume": 65735.27971, "trades": 601, "taker_buy_base": 64873.2, "taker_buy_quote": 27813.53358 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.4287, "high": 0.4294, "low": 0.426, "close": 0.4261, "volume": 57541.2, "close_time": 1768604399999, "quote_volume": 24614.74337, "trades": 509, "taker_buy_base": 31850.2, "taker_buy_quote": 13624.73652 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.4262, "high": 0.4271, "low": 0.4252, "close": 0.4264, "volume": 62325.2, "close_time": 1768607999999, "quote_volume": 26574.28159, "trades": 353, "taker_buy_base": 38583.6, "taker_buy_quote": 16452.09485 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.4265, "high": 0.4287, "low": 0.4254, "close": 0.4283, "volume": 47256.1, "close_time": 1768611599999, "quote_volume": 20160.36331, "trades": 314, "taker_buy_base": 19514.7, "taker_buy_quote": 8326.27388 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.4287, "high": 0.4296, "low": 0.4276, "close": 0.4282, "volume": 35373.5, "close_time": 1768615199999, "quote_volume": 15160.22157, "trades": 264, "taker_buy_base": 20921.2, "taker_buy_quote": 8964.41763 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.4277, "high": 0.4283, "low": 0.4259, "close": 0.4268, "volume": 41926.3, "close_time": 1768618799999, "quote_volume": 17897.93916, "trades": 392, "taker_buy_base": 17246.8, "taker_buy_quote": 7360.6192 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.4268, "high": 0.434, "low": 0.4264, "close": 0.4327, "volume": 225694.4, "close_time": 1768622399999, "quote_volume": 97424.67485, "trades": 840, "taker_buy_base": 144125.9, "taker_buy_quote": 62230.82344 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.4325, "high": 0.438, "low": 0.4316, "close": 0.4379, "volume": 166190.4, "close_time": 1768625999999, "quote_volume": 72196.58537, "trades": 1055, "taker_buy_base": 105068.8, "taker_buy_quote": 45619.63681 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.438, "high": 0.4397, "low": 0.436, "close": 0.4373, "volume": 239097.7, "close_time": 1768629599999, "quote_volume": 104763.01898, "trades": 1416, "taker_buy_base": 130249.3, "taker_buy_quote": 57062.65086 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.4374, "high": 0.4379, "low": 0.4304, "close": 0.4311, "volume": 132758.0, "close_time": 1768633199999, "quote_volume": 57533.35165, "trades": 949, "taker_buy_base": 71291.7, "taker_buy_quote": 30885.5994 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.4314, "high": 0.4372, "low": 0.4302, "close": 0.4359, "volume": 186568.2, "close_time": 1768636799999, "quote_volume": 80873.66504, "trades": 977, "taker_buy_base": 102693.2, "taker_buy_quote": 44429.96402 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.4357, "high": 0.4392, "low": 0.4356, "close": 0.4392, "volume": 160795.5, "close_time": 1768640399999, "quote_volume": 70333.49633, "trades": 544, "taker_buy_base": 125688.6, "taker_buy_quote": 54988.48536 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.4391, "high": 0.4399, "low": 0.4371, "close": 0.4379, "volume": 88320.7, "close_time": 1768643999999, "quote_volume": 38686.26384, "trades": 526, "taker_buy_base": 43500.9, "taker_buy_quote": 19056.59419 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.438, "high": 0.4387, "low": 0.4356, "close": 0.4365, "volume": 113415.0, "close_time": 1768647599999, "quote_volume": 49544.06574, "trades": 598, "taker_buy_base": 55626.1, "taker_buy_quote": 24302.03449 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.4363, "high": 0.4367, "low": 0.4318, "close": 0.4324, "volume": 64680.8, "close_time": 1768651199999, "quote_volume": 28074.02534, "trades": 443, "taker_buy_base": 32038.1, "taker_buy_quote": 13902.66083 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.4324, "high": 0.4368, "low": 0.4321, "close": 0.4345, "volume": 78828.7, "close_time": 1768654799999, "quote_volume": 34252.22474, "trades": 421, "taker_buy_base": 41918.4, "taker_buy_quote": 18208.73326 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.4349, "high": 0.4356, "low": 0.4323, "close": 0.4351, "volume": 130042.1, "close_time": 1768658399999, "quote_volume": 56420.88216, "trades": 871, "taker_buy_base": 57709.3, "taker_buy_quote": 25027.42795 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.4351, "high": 0.4428, "low": 0.4349, "close": 0.442, "volume": 247637.0, "close_time": 1768661999999, "quote_volume": 108614.36919, "trades": 1108, "taker_buy_base": 152584.8, "taker_buy_quote": 66956.42437 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.4421, "high": 0.4489, "low": 0.4394, "close": 0.4457, "volume": 702474.4, "close_time": 1768665599999, "quote_volume": 312485.27645, "trades": 2590, "taker_buy_base": 452643.3, "taker_buy_quote": 201397.03579 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.4458, "high": 0.4498, "low": 0.4411, "close": 0.444, "volume": 369095.7, "close_time": 1768669199999, "quote_volume": 164335.84591, "trades": 1696, "taker_buy_base": 176845.0, "taker_buy_quote": 78727.10987 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.4436, "high": 0.4578, "low": 0.4422, "close": 0.451, "volume": 932764.5, "close_time": 1768672799999, "quote_volume": 421758.52345, "trades": 4523, "taker_buy_base": 494205.4, "taker_buy_quote": 223463.73628 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.451, "high": 0.4528, "low": 0.4466, "close": 0.448, "volume": 225353.6, "close_time": 1768676399999, "quote_volume": 101294.83506, "trades": 1077, "taker_buy_base": 114923.0, "taker_buy_quote": 51678.92375 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.4482, "high": 0.4498, "low": 0.4322, "close": 0.4345, "volume": 390149.7, "close_time": 1768679999999, "quote_volume": 171918.8268, "trades": 2210, "taker_buy_base": 181385.4, "taker_buy_quote": 80019.03982 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.4345, "high": 0.4358, "low": 0.425, "close": 0.4269, "volume": 349573.8, "close_time": 1768683599999, "quote_volume": 149835.70489, "trades": 1615, "taker_buy_base": 126431.3, "taker_buy_quote": 54262.45073 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.427, "high": 0.427, "low": 0.4199, "close": 0.4218, "volume": 700230.3, "close_time": 1768687199999, "quote_volume": 296112.39615, "trades": 2390, "taker_buy_base": 367284.1, "taker_buy_quote": 155292.66595 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.4217, "high": 0.4221, "low": 0.4095, "close": 0.4148, "volume": 400542.9, "close_time": 1768690799999, "quote_volume": 166091.30534, "trades": 1395, "taker_buy_base": 159062.0, "taker_buy_quote": 66073.61637 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.415, "high": 0.4178, "low": 0.4144, "close": 0.417, "volume": 190483.6, "close_time": 1768694399999, "quote_volume": 79302.19431, "trades": 777, "taker_buy_base": 107710.8, "taker_buy_quote": 44856.53536 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.417, "high": 0.4199, "low": 0.4142, "close": 0.4162, "volume": 286262.7, "close_time": 1768697999999, "quote_volume": 118994.86849, "trades": 988, "taker_buy_base": 116953.7, "taker_buy_quote": 48628.4073 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.416, "high": 0.4185, "low": 0.4152, "close": 0.4177, "volume": 99211.0, "close_time": 1768701599999, "quote_volume": 41386.83589, "trades": 686, "taker_buy_base": 54816.8, "taker_buy_quote": 22864.4943 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.418, "high": 0.4204, "low": 0.4168, "close": 0.4174, "volume": 158492.5, "close_time": 1768705199999, "quote_volume": 66265.09341, "trades": 901, "taker_buy_base": 51894.0, "taker_buy_quote": 21695.71687 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.4172, "high": 0.4196, "low": 0.4164, "close": 0.4175, "volume": 83378.4, "close_time": 1768708799999, "quote_volume": 34840.07432, "trades": 730, "taker_buy_base": 45613.3, "taker_buy_quote": 19062.12169 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.4174, "high": 0.4175, "low": 0.4132, "close": 0.414, "volume": 85402.2, "close_time": 1768712399999, "quote_volume": 35426.80008, "trades": 710, "taker_buy_base": 49962.5, "taker_buy_quote": 20736.35838 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.414, "high": 0.4158, "low": 0.4131, "close": 0.4145, "volume": 86087.6, "close_time": 1768715999999, "quote_volume": 35686.76248, "trades": 576, "taker_buy_base": 45214.6, "taker_buy_quote": 18741.78202 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.415, "high": 0.4173, "low": 0.4145, "close": 0.4168, "volume": 52293.5, "close_time": 1768719599999, "quote_volume": 21768.27982, "trades": 370, "taker_buy_base": 31765.4, "taker_buy_quote": 13225.34207 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.4167, "high": 0.417, "low": 0.4149, "close": 0.4158, "volume": 58510.9, "close_time": 1768723199999, "quote_volume": 24337.03156, "trades": 459, "taker_buy_base": 28448.7, "taker_buy_quote": 11829.67953 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.4157, "high": 0.421, "low": 0.4151, "close": 0.4204, "volume": 128223.0, "close_time": 1768726799999, "quote_volume": 53630.78716, "trades": 1025, "taker_buy_base": 63660.2, "taker_buy_quote": 26620.09798 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.4205, "high": 0.4231, "low": 0.4193, "close": 0.4216, "volume": 272339.1, "close_time": 1768730399999, "quote_volume": 114839.98435, "trades": 1078, "taker_buy_base": 198472.7, "taker_buy_quote": 83733.46306 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.4216, "high": 0.4226, "low": 0.4199, "close": 0.4206, "volume": 105663.3, "close_time": 1768733999999, "quote_volume": 44560.70291, "trades": 348, "taker_buy_base": 82073.8, "taker_buy_quote": 34629.26206 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.4205, "high": 0.4211, "low": 0.4196, "close": 0.4196, "volume": 37511.7, "close_time": 1768737599999, "quote_volume": 15766.72347, "trades": 372, "taker_buy_base": 16960.9, "taker_buy_quote": 7128.88202 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.4197, "high": 0.4199, "low": 0.4158, "close": 0.4162, "volume": 197493.6, "close_time": 1768741199999, "quote_volume": 82583.42852, "trades": 849, "taker_buy_base": 94468.6, "taker_buy_quote": 39516.076 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.4163, "high": 0.4201, "low": 0.4155, "close": 0.419, "volume": 111058.9, "close_time": 1768744799999, "quote_volume": 46382.18583, "trades": 925, "taker_buy_base": 59598.7, "taker_buy_quote": 24895.85349 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.4189, "high": 0.4222, "low": 0.4168, "close": 0.4168, "volume": 93701.1, "close_time": 1768748399999, "quote_volume": 39319.606, "trades": 602, "taker_buy_base": 36631.8, "taker_buy_quote": 15382.09312 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.4166, "high": 0.4217, "low": 0.4157, "close": 0.4217, "volume": 128598.5, "close_time": 1768751999999, "quote_volume": 53847.04452, "trades": 615, "taker_buy_base": 86971.7, "taker_buy_quote": 36412.35638 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.4217, "high": 0.4242, "low": 0.4198, "close": 0.421, "volume": 102823.9, "close_time": 1768755599999, "quote_volume": 43373.71366, "trades": 761, "taker_buy_base": 48459.6, "taker_buy_quote": 20440.32862 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.4208, "high": 0.4211, "low": 0.4167, "close": 0.4189, "volume": 194749.0, "close_time": 1768759199999, "quote_volume": 81392.55005, "trades": 670, "taker_buy_base": 45568.8, "taker_buy_quote": 19078.62678 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.4186, "high": 0.4228, "low": 0.4181, "close": 0.4203, "volume": 97474.7, "close_time": 1768762799999, "quote_volume": 40933.70885, "trades": 544, "taker_buy_base": 61088.8, "taker_buy_quote": 25646.77292 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.4205, "high": 0.4224, "low": 0.4182, "close": 0.4188, "volume": 85681.4, "close_time": 1768766399999, "quote_volume": 35975.72267, "trades": 481, "taker_buy_base": 45912.9, "taker_buy_quote": 19274.76644 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.4187, "high": 0.4201, "low": 0.4175, "close": 0.4186, "volume": 50050.5, "close_time": 1768769999999, "quote_volume": 20937.43713, "trades": 376, "taker_buy_base": 23783.3, "taker_buy_quote": 9948.81189 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.4188, "high": 0.4197, "low": 0.4174, "close": 0.4178, "volume": 49286.9, "close_time": 1768773599999, "quote_volume": 20614.61547, "trades": 368, "taker_buy_base": 19726.4, "taker_buy_quote": 8248.08026 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.418, "high": 0.4194, "low": 0.4168, "close": 0.4177, "volume": 47337.6, "close_time": 1768777199999, "quote_volume": 19772.94213, "trades": 283, "taker_buy_base": 26577.9, "taker_buy_quote": 11099.91923 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.4175, "high": 0.4175, "low": 0.3997, "close": 0.4007, "volume": 418773.1, "close_time": 1768780799999, "quote_volume": 170689.32588, "trades": 2427, "taker_buy_base": 214365.3, "taker_buy_quote": 87720.42442 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.4007, "high": 0.4007, "low": 0.3599, "close": 0.3914, "volume": 1845445.5, "close_time": 1768784399999, "quote_volume": 706966.62646, "trades": 6446, "taker_buy_base": 932636.6, "taker_buy_quote": 358244.6601 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.3911, "high": 0.398, "low": 0.3908, "close": 0.3956, "volume": 286734.4, "close_time": 1768787999999, "quote_volume": 113344.64016, "trades": 1401, "taker_buy_base": 158898.7, "taker_buy_quote": 62798.97506 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.3954, "high": 0.3971, "low": 0.3942, "close": 0.3956, "volume": 103360.4, "close_time": 1768791599999, "quote_volume": 40883.81478, "trades": 613, "taker_buy_base": 46093.3, "taker_buy_quote": 18223.93087 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.3954, "high": 0.3979, "low": 0.3951, "close": 0.3955, "volume": 114798.9, "close_time": 1768795199999, "quote_volume": 45520.73938, "trades": 964, "taker_buy_base": 66199.3, "taker_buy_quote": 26246.6067 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.395, "high": 0.3955, "low": 0.392, "close": 0.3922, "volume": 108181.9, "close_time": 1768798799999, "quote_volume": 42600.98963, "trades": 842, "taker_buy_base": 42971.7, "taker_buy_quote": 16918.93599 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.3922, "high": 0.3969, "low": 0.3919, "close": 0.3953, "volume": 70647.5, "close_time": 1768802399999, "quote_volume": 27811.20887, "trades": 581, "taker_buy_base": 38435.2, "taker_buy_quote": 15124.91393 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.3955, "high": 0.3955, "low": 0.3894, "close": 0.3897, "volume": 129841.9, "close_time": 1768805999999, "quote_volume": 50935.32426, "trades": 662, "taker_buy_base": 45080.9, "taker_buy_quote": 17693.90244 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.3898, "high": 0.3908, "low": 0.3879, "close": 0.3895, "volume": 49843.1, "close_time": 1768809599999, "quote_volume": 19409.43339, "trades": 440, "taker_buy_base": 29362.5, "taker_buy_quote": 11431.63333 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.3892, "high": 0.3918, "low": 0.3884, "close": 0.3906, "volume": 152543.0, "close_time": 1768813199999, "quote_volume": 59600.03865, "trades": 768, "taker_buy_base": 107731.0, "taker_buy_quote": 42112.11263 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.3907, "high": 0.3917, "low": 0.3897, "close": 0.3901, "volume": 49009.5, "close_time": 1768816799999, "quote_volume": 19131.17968, "trades": 483, "taker_buy_base": 30394.5, "taker_buy_quote": 11863.47892 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.3904, "high": 0.3909, "low": 0.3882, "close": 0.3894, "volume": 324546.5, "close_time": 1768820399999, "quote_volume": 126249.1111, "trades": 553, "taker_buy_base": 35522.8, "taker_buy_quote": 13831.7425 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.3899, "high": 0.3932, "low": 0.3891, "close": 0.3911, "volume": 158840.9, "close_time": 1768823999999, "quote_volume": 62053.59834, "trades": 508, "taker_buy_base": 101150.8, "taker_buy_quote": 39529.06929 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.3912, "high": 0.3915, "low": 0.3893, "close": 0.3898, "volume": 41939.6, "close_time": 1768827599999, "quote_volume": 16382.76091, "trades": 313, "taker_buy_base": 20804.5, "taker_buy_quote": 8126.87694 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.3898, "high": 0.3906, "low": 0.389, "close": 0.3893, "volume": 46311.9, "close_time": 1768831199999, "quote_volume": 18046.9517, "trades": 376, "taker_buy_base": 21606.5, "taker_buy_quote": 8422.41254 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.3893, "high": 0.3913, "low": 0.3886, "close": 0.3907, "volume": 53395.7, "close_time": 1768834799999, "quote_volume": 20839.30279, "trades": 329, "taker_buy_base": 36861.9, "taker_buy_quote": 14390.18668 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.3909, "high": 0.3921, "low": 0.3895, "close": 0.3897, "volume": 62910.1, "close_time": 1768838399999, "quote_volume": 24597.75852, "trades": 393, "taker_buy_base": 34096.1, "taker_buy_quote": 13327.6248 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.3898, "high": 0.3922, "low": 0.3889, "close": 0.3918, "volume": 89618.3, "close_time": 1768841999999, "quote_volume": 34991.90211, "trades": 538, "taker_buy_base": 41445.0, "taker_buy_quote": 16185.51528 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.3916, "high": 0.3918, "low": 0.3896, "close": 0.3909, "volume": 65515.3, "close_time": 1768845599999, "quote_volume": 25604.9534, "trades": 251, "taker_buy_base": 17737.1, "taker_buy_quote": 6928.18817 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.391, "high": 0.3927, "low": 0.3901, "close": 0.3925, "volume": 22178.3, "close_time": 1768849199999, "quote_volume": 8679.15788, "trades": 136, "taker_buy_base": 9175.2, "taker_buy_quote": 3587.75508 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.3928, "high": 0.3974, "low": 0.3928, "close": 0.3949, "volume": 96412.9, "close_time": 1768852799999, "quote_volume": 38165.69317, "trades": 488, "taker_buy_base": 56789.4, "taker_buy_quote": 22496.23275 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.3948, "high": 0.3969, "low": 0.3939, "close": 0.3942, "volume": 50637.4, "close_time": 1768856399999, "quote_volume": 20022.33568, "trades": 292, "taker_buy_base": 19247.1, "taker_buy_quote": 7604.93459 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.3952, "high": 0.3953, "low": 0.3911, "close": 0.3913, "volume": 60709.8, "close_time": 1768859999999, "quote_volume": 23825.28229, "trades": 386, "taker_buy_base": 23052.5, "taker_buy_quote": 9046.16818 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.3911, "high": 0.3912, "low": 0.3847, "close": 0.3854, "volume": 148424.0, "close_time": 1768863599999, "quote_volume": 57512.85116, "trades": 634, "taker_buy_base": 34480.4, "taker_buy_quote": 13367.17316 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.3863, "high": 0.3878, "low": 0.3848, "close": 0.3861, "volume": 68348.6, "close_time": 1768867199999, "quote_volume": 26389.02838, "trades": 406, "taker_buy_base": 38818.4, "taker_buy_quote": 14988.19409 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.3865, "high": 0.3868, "low": 0.3847, "close": 0.3857, "volume": 42422.0, "close_time": 1768870799999, "quote_volume": 16372.75565, "trades": 321, "taker_buy_base": 24535.0, "taker_buy_quote": 9466.87367 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.3858, "high": 0.3877, "low": 0.3839, "close": 0.3863, "volume": 52705.0, "close_time": 1768874399999, "quote_volume": 20341.34743, "trades": 560, "taker_buy_base": 24397.5, "taker_buy_quote": 9419.0668 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.3864, "high": 0.3876, "low": 0.3848, "close": 0.3872, "volume": 77903.7, "close_time": 1768877999999, "quote_volume": 30042.62876, "trades": 373, "taker_buy_base": 25834.0, "taker_buy_quote": 9969.0933 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.3877, "high": 0.3878, "low": 0.3855, "close": 0.386, "volume": 41421.3, "close_time": 1768881599999, "quote_volume": 16008.72323, "trades": 343, "taker_buy_base": 26869.2, "taker_buy_quote": 10384.34644 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.3864, "high": 0.3902, "low": 0.386, "close": 0.3892, "volume": 59787.5, "close_time": 1768885199999, "quote_volume": 23208.12718, "trades": 343, "taker_buy_base": 30231.4, "taker_buy_quote": 11731.85834 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.3883, "high": 0.3913, "low": 0.3866, "close": 0.3878, "volume": 158020.4, "close_time": 1768888799999, "quote_volume": 61502.63946, "trades": 768, "taker_buy_base": 106008.0, "taker_buy_quote": 41271.73045 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.3878, "high": 0.3879, "low": 0.3828, "close": 0.3864, "volume": 259245.7, "close_time": 1768892399999, "quote_volume": 99858.40858, "trades": 786, "taker_buy_base": 166346.1, "taker_buy_quote": 63992.23929 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.3859, "high": 0.3917, "low": 0.3858, "close": 0.3887, "volume": 85884.6, "close_time": 1768895999999, "quote_volume": 33440.92028, "trades": 779, "taker_buy_base": 41674.4, "taker_buy_quote": 16216.31116 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.3883, "high": 0.3894, "low": 0.3798, "close": 0.3815, "volume": 398176.6, "close_time": 1768899599999, "quote_volume": 152842.03595, "trades": 1490, "taker_buy_base": 89189.2, "taker_buy_quote": 34191.71869 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.3812, "high": 0.3819, "low": 0.3804, "close": 0.3815, "volume": 133397.7, "close_time": 1768903199999, "quote_volume": 50825.66981, "trades": 441, "taker_buy_base": 50408.7, "taker_buy_quote": 19200.53715 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.3814, "high": 0.383, "low": 0.38, "close": 0.3803, "volume": 47835.7, "close_time": 1768906799999, "quote_volume": 18239.47808, "trades": 477, "taker_buy_base": 26427.2, "taker_buy_quote": 10074.11231 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.3801, "high": 0.3818, "low": 0.3741, "close": 0.3749, "volume": 404157.5, "close_time": 1768910399999, "quote_volume": 152691.74306, "trades": 890, "taker_buy_base": 194303.3, "taker_buy_quote": 73837.7669 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.3753, "high": 0.3753, "low": 0.3722, "close": 0.3751, "volume": 419592.7, "close_time": 1768913999999, "quote_volume": 156748.84665, "trades": 1061, "taker_buy_base": 109206.2, "taker_buy_quote": 40796.11243 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.3748, "high": 0.3754, "low": 0.3712, "close": 0.3712, "volume": 85477.4, "close_time": 1768917599999, "quote_volume": 31951.57006, "trades": 613, "taker_buy_base": 56243.6, "taker_buy_quote": 21038.18482 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.3712, "high": 0.3804, "low": 0.3712, "close": 0.3772, "volume": 140386.5, "close_time": 1768921199999, "quote_volume": 52746.34859, "trades": 1357, "taker_buy_base": 69120.1, "taker_buy_quote": 25942.7058 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.3774, "high": 0.3774, "low": 0.3717, "close": 0.3755, "volume": 369125.0, "close_time": 1768924799999, "quote_volume": 138502.58044, "trades": 2114, "taker_buy_base": 208851.2, "taker_buy_quote": 78445.86065 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.3758, "high": 0.3771, "low": 0.3655, "close": 0.3681, "volume": 309781.0, "close_time": 1768928399999, "quote_volume": 114726.67035, "trades": 1673, "taker_buy_base": 122429.5, "taker_buy_quote": 45472.46277 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.368, "high": 0.3718, "low": 0.367, "close": 0.3687, "volume": 141604.1, "close_time": 1768931999999, "quote_volume": 52261.13023, "trades": 1051, "taker_buy_base": 69192.4, "taker_buy_quote": 25537.51644 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.3691, "high": 0.3707, "low": 0.364, "close": 0.3666, "volume": 360586.6, "close_time": 1768935599999, "quote_volume": 132349.92126, "trades": 685, "taker_buy_base": 187084.5, "taker_buy_quote": 68583.59402 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.3667, "high": 0.3706, "low": 0.3664, "close": 0.3697, "volume": 87267.6, "close_time": 1768939199999, "quote_volume": 32175.57389, "trades": 369, "taker_buy_base": 46749.4, "taker_buy_quote": 17236.43133 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.3696, "high": 0.3722, "low": 0.3675, "close": 0.3709, "volume": 216274.9, "close_time": 1768942799999, "quote_volume": 80140.05306, "trades": 488, "taker_buy_base": 118736.7, "taker_buy_quote": 44073.92036 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.3706, "high": 0.3709, "low": 0.3678, "close": 0.3678, "volume": 44173.6, "close_time": 1768946399999, "quote_volume": 16322.17339, "trades": 156, "taker_buy_base": 25010.3, "taker_buy_quote": 9244.69469 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.368, "high": 0.3697, "low": 0.3615, "close": 0.3673, "volume": 96966.4, "close_time": 1768949999999, "quote_volume": 35506.95354, "trades": 330, "taker_buy_base": 50234.9, "taker_buy_quote": 18419.90214 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.3664, "high": 0.3676, "low": 0.3654, "close": 0.3655, "volume": 90270.7, "close_time": 1768953599999, "quote_volume": 33078.62098, "trades": 320, "taker_buy_base": 48623.6, "taker_buy_quote": 17820.16545 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.3655, "high": 0.3727, "low": 0.3655, "close": 0.3719, "volume": 106414.0, "close_time": 1768957199999, "quote_volume": 39217.4994, "trades": 494, "taker_buy_base": 62157.3, "taker_buy_quote": 22909.40227 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.372, "high": 0.3724, "low": 0.3699, "close": 0.371, "volume": 51413.9, "close_time": 1768960799999, "quote_volume": 19080.3446, "trades": 223, "taker_buy_base": 37861.7, "taker_buy_quote": 14052.64609 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.3714, "high": 0.3725, "low": 0.3708, "close": 0.3723, "volume": 46651.1, "close_time": 1768964399999, "quote_volume": 17339.80587, "trades": 176, "taker_buy_base": 27925.1, "taker_buy_quote": 10381.86163 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.3723, "high": 0.3733, "low": 0.3718, "close": 0.3722, "volume": 21451.8, "close_time": 1768967999999, "quote_volume": 7988.09253, "trades": 97, "taker_buy_base": 8954.2, "taker_buy_quote": 3334.46489 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.372, "high": 0.3735, "low": 0.3716, "close": 0.3729, "volume": 20925.3, "close_time": 1768971599999, "quote_volume": 7796.14303, "trades": 157, "taker_buy_base": 15457.6, "taker_buy_quote": 5758.76797 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.3728, "high": 0.3758, "low": 0.3727, "close": 0.3756, "volume": 72863.6, "close_time": 1768975199999, "quote_volume": 27259.64006, "trades": 321, "taker_buy_base": 42321.2, "taker_buy_quote": 15838.84563 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.3756, "high": 0.3767, "low": 0.3742, "close": 0.3747, "volume": 50482.2, "close_time": 1768978799999, "quote_volume": 18942.5915, "trades": 289, "taker_buy_base": 27774.0, "taker_buy_quote": 10422.78914 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.3741, "high": 0.3757, "low": 0.3733, "close": 0.3741, "volume": 51815.5, "close_time": 1768982399999, "quote_volume": 19388.41596, "trades": 177, "taker_buy_base": 25744.5, "taker_buy_quote": 9633.25281 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.374, "high": 0.3743, "low": 0.3708, "close": 0.3726, "volume": 91645.4, "close_time": 1768985999999, "quote_volume": 34167.86721, "trades": 222, "taker_buy_base": 71339.0, "taker_buy_quote": 26608.90778 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.3724, "high": 0.3727, "low": 0.3716, "close": 0.3717, "volume": 18288.9, "close_time": 1768989599999, "quote_volume": 6806.83363, "trades": 108, "taker_buy_base": 10461.5, "taker_buy_quote": 3893.74779 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.3719, "high": 0.3738, "low": 0.3702, "close": 0.3702, "volume": 57467.2, "close_time": 1768993199999, "quote_volume": 21336.06457, "trades": 188, "taker_buy_base": 18501.7, "taker_buy_quote": 6877.36178 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.3702, "high": 0.3705, "low": 0.3652, "close": 0.3659, "volume": 53291.3, "close_time": 1768996799999, "quote_volume": 19628.01491, "trades": 266, "taker_buy_base": 25472.3, "taker_buy_quote": 9386.64966 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.3664, "high": 0.3672, "low": 0.3635, "close": 0.3667, "volume": 186216.9, "close_time": 1769000399999, "quote_volume": 67979.22557, "trades": 473, "taker_buy_base": 137736.3, "taker_buy_quote": 50290.04814 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.3669, "high": 0.3679, "low": 0.3649, "close": 0.366, "volume": 52694.7, "close_time": 1769003999999, "quote_volume": 19326.48588, "trades": 231, "taker_buy_base": 25950.3, "taker_buy_quote": 9510.18847 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.3653, "high": 0.376, "low": 0.3653, "close": 0.3755, "volume": 208597.4, "close_time": 1769007599999, "quote_volume": 77728.88174, "trades": 666, "taker_buy_base": 106389.8, "taker_buy_quote": 39682.65836 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.3751, "high": 0.3795, "low": 0.3732, "close": 0.3757, "volume": 171752.1, "close_time": 1769011199999, "quote_volume": 64720.58562, "trades": 664, "taker_buy_base": 94028.6, "taker_buy_quote": 35482.49428 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.376, "high": 0.3763, "low": 0.3617, "close": 0.363, "volume": 286784.6, "close_time": 1769014799999, "quote_volume": 104913.32471, "trades": 721, "taker_buy_base": 67280.1, "taker_buy_quote": 24877.3915 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.3642, "high": 0.3662, "low": 0.3595, "close": 0.3643, "volume": 383476.5, "close_time": 1769018399999, "quote_volume": 138768.36448, "trades": 893, "taker_buy_base": 152799.2, "taker_buy_quote": 55354.47436 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.3643, "high": 0.3664, "low": 0.3624, "close": 0.3641, "volume": 210019.2, "close_time": 1769021999999, "quote_volume": 76514.13954, "trades": 281, "taker_buy_base": 184634.0, "taker_buy_quote": 67273.90918 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.3647, "high": 0.3791, "low": 0.3631, "close": 0.3779, "volume": 330183.8, "close_time": 1769025599999, "quote_volume": 123539.19365, "trades": 936, "taker_buy_base": 155093.9, "taker_buy_quote": 57890.50578 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.3782, "high": 0.379, "low": 0.3714, "close": 0.3759, "volume": 98337.0, "close_time": 1769029199999, "quote_volume": 36791.43504, "trades": 506, "taker_buy_base": 44020.0, "taker_buy_quote": 16465.77407 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.3767, "high": 0.3788, "low": 0.3746, "close": 0.3764, "volume": 104685.2, "close_time": 1769032799999, "quote_volume": 39479.96736, "trades": 348, "taker_buy_base": 62926.3, "taker_buy_quote": 23740.0237 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.376, "high": 0.3777, "low": 0.3701, "close": 0.3701, "volume": 169381.9, "close_time": 1769036399999, "quote_volume": 63131.1268, "trades": 364, "taker_buy_base": 108739.3, "taker_buy_quote": 40506.23553 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.37, "high": 0.3719, "low": 0.3661, "close": 0.368, "volume": 106308.8, "close_time": 1769039999999, "quote_volume": 39255.68425, "trades": 393, "taker_buy_base": 54864.3, "taker_buy_quote": 20277.13524 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.3689, "high": 0.3732, "low": 0.368, "close": 0.3723, "volume": 42674.6, "close_time": 1769043599999, "quote_volume": 15847.26825, "trades": 159, "taker_buy_base": 21907.6, "taker_buy_quote": 8142.29404 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.3719, "high": 0.3745, "low": 0.3716, "close": 0.3741, "volume": 25442.7, "close_time": 1769047199999, "quote_volume": 9492.12952, "trades": 105, "taker_buy_base": 15471.5, "taker_buy_quote": 5770.24927 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.3737, "high": 0.3739, "low": 0.3715, "close": 0.3715, "volume": 12624.9, "close_time": 1769050799999, "quote_volume": 4709.73524, "trades": 61, "taker_buy_base": 8547.2, "taker_buy_quote": 3189.91997 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.3723, "high": 0.373, "low": 0.3685, "close": 0.3694, "volume": 29551.6, "close_time": 1769054399999, "quote_volume": 10932.74328, "trades": 94, "taker_buy_base": 16403.6, "taker_buy_quote": 6072.30292 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.3699, "high": 0.3726, "low": 0.3698, "close": 0.3722, "volume": 8889.3, "close_time": 1769057999999, "quote_volume": 3300.73559, "trades": 107, "taker_buy_base": 4325.0, "taker_buy_quote": 1604.83831 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.3723, "high": 0.3726, "low": 0.369, "close": 0.369, "volume": 18630.8, "close_time": 1769061599999, "quote_volume": 6914.06483, "trades": 116, "taker_buy_base": 9817.2, "taker_buy_quote": 3648.54665 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.3695, "high": 0.3703, "low": 0.3657, "close": 0.3697, "volume": 103869.2, "close_time": 1769065199999, "quote_volume": 38151.64486, "trades": 342, "taker_buy_base": 43625.8, "taker_buy_quote": 16042.31356 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.3699, "high": 0.3705, "low": 0.3658, "close": 0.3658, "volume": 227020.2, "close_time": 1769068799999, "quote_volume": 83228.66995, "trades": 374, "taker_buy_base": 59962.6, "taker_buy_quote": 21985.9723 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.3659, "high": 0.3673, "low": 0.3651, "close": 0.3673, "volume": 170595.8, "close_time": 1769072399999, "quote_volume": 62426.51876, "trades": 296, "taker_buy_base": 74251.4, "taker_buy_quote": 27165.23748 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.3669, "high": 0.3695, "low": 0.3668, "close": 0.3684, "volume": 38706.5, "close_time": 1769075999999, "quote_volume": 14236.9077, "trades": 155, "taker_buy_base": 23919.2, "taker_buy_quote": 8800.81389 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.3683, "high": 0.3689, "low": 0.3668, "close": 0.3687, "volume": 91979.7, "close_time": 1769079599999, "quote_volume": 33837.17289, "trades": 238, "taker_buy_base": 59675.8, "taker_buy_quote": 21959.94377 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.3683, "high": 0.3683, "low": 0.3649, "close": 0.3658, "volume": 25451.4, "close_time": 1769083199999, "quote_volume": 9304.45044, "trades": 98, "taker_buy_base": 16229.5, "taker_buy_quote": 5933.19509 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.3655, "high": 0.3658, "low": 0.3639, "close": 0.3644, "volume": 34585.0, "close_time": 1769086799999, "quote_volume": 12623.10495, "trades": 185, "taker_buy_base": 17744.5, "taker_buy_quote": 6477.05423 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.3645, "high": 0.3666, "low": 0.3619, "close": 0.363, "volume": 51540.8, "close_time": 1769090399999, "quote_volume": 18744.62488, "trades": 289, "taker_buy_base": 29255.6, "taker_buy_quote": 10642.31125 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.3624, "high": 0.363, "low": 0.3587, "close": 0.3599, "volume": 114240.3, "close_time": 1769093999999, "quote_volume": 41212.43525, "trades": 408, "taker_buy_base": 38369.0, "taker_buy_quote": 13866.17609 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.3594, "high": 0.3625, "low": 0.3531, "close": 0.3613, "volume": 296942.4, "close_time": 1769097599999, "quote_volume": 105911.98859, "trades": 865, "taker_buy_base": 119858.5, "taker_buy_quote": 42916.44575 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.3609, "high": 0.3659, "low": 0.3595, "close": 0.3642, "volume": 193034.2, "close_time": 1769101199999, "quote_volume": 70168.22447, "trades": 686, "taker_buy_base": 91155.0, "taker_buy_quote": 33129.2389 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.3643, "high": 0.3649, "low": 0.3618, "close": 0.3646, "volume": 71634.8, "close_time": 1769104799999, "quote_volume": 26051.55035, "trades": 278, "taker_buy_base": 39923.6, "taker_buy_quote": 14513.44881 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.3639, "high": 0.3648, "low": 0.3563, "close": 0.3564, "volume": 164744.3, "close_time": 1769108399999, "quote_volume": 59430.98516, "trades": 387, "taker_buy_base": 77604.6, "taker_buy_quote": 28028.67454 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.3563, "high": 0.3586, "low": 0.3554, "close": 0.3571, "volume": 290982.5, "close_time": 1769111999999, "quote_volume": 103839.5097, "trades": 532, "taker_buy_base": 225494.7, "taker_buy_quote": 80461.1988 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.3567, "high": 0.358, "low": 0.3542, "close": 0.3563, "volume": 73313.0, "close_time": 1769115599999, "quote_volume": 26116.68604, "trades": 256, "taker_buy_base": 38215.1, "taker_buy_quote": 13619.86068 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.3569, "high": 0.3587, "low": 0.3562, "close": 0.3581, "volume": 52982.9, "close_time": 1769119199999, "quote_volume": 18946.43596, "trades": 171, "taker_buy_base": 17134.9, "taker_buy_quote": 6126.03668 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.3582, "high": 0.3613, "low": 0.3577, "close": 0.3595, "volume": 105996.1, "close_time": 1769122799999, "quote_volume": 38090.78553, "trades": 244, "taker_buy_base": 66061.6, "taker_buy_quote": 23741.86934 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.3591, "high": 0.3628, "low": 0.3579, "close": 0.3624, "volume": 68963.6, "close_time": 1769126399999, "quote_volume": 24928.02428, "trades": 222, "taker_buy_base": 27798.7, "taker_buy_quote": 10044.26665 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.3623, "high": 0.3645, "low": 0.3612, "close": 0.3624, "volume": 74766.8, "close_time": 1769129999999, "quote_volume": 27135.17131, "trades": 337, "taker_buy_base": 36678.1, "taker_buy_quote": 13307.48596 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.3622, "high": 0.3678, "low": 0.3622, "close": 0.3674, "volume": 125993.1, "close_time": 1769133599999, "quote_volume": 45967.42627, "trades": 306, "taker_buy_base": 87166.7, "taker_buy_quote": 31777.58126 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.3672, "high": 0.3674, "low": 0.3656, "close": 0.3669, "volume": 218449.0, "close_time": 1769137199999, "quote_volume": 80005.2951, "trades": 237, "taker_buy_base": 43354.4, "taker_buy_quote": 15908.78267 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.3667, "high": 0.37, "low": 0.3664, "close": 0.369, "volume": 179654.2, "close_time": 1769140799999, "quote_volume": 66164.55704, "trades": 414, "taker_buy_base": 118261.8, "taker_buy_quote": 43531.66216 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.3692, "high": 0.3738, "low": 0.3692, "close": 0.3732, "volume": 76304.9, "close_time": 1769144399999, "quote_volume": 28379.42488, "trades": 287, "taker_buy_base": 45906.8, "taker_buy_quote": 17073.14692 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.3731, "high": 0.3732, "low": 0.371, "close": 0.3719, "volume": 47257.6, "close_time": 1769147999999, "quote_volume": 17568.65274, "trades": 287, "taker_buy_base": 22861.9, "taker_buy_quote": 8501.72412 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.372, "high": 0.3729, "low": 0.3679, "close": 0.3686, "volume": 82817.6, "close_time": 1769151599999, "quote_volume": 30625.60788, "trades": 330, "taker_buy_base": 49232.2, "taker_buy_quote": 18205.49133 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.3687, "high": 0.3687, "low": 0.3675, "close": 0.3686, "volume": 25288.9, "close_time": 1769155199999, "quote_volume": 9307.78513, "trades": 111, "taker_buy_base": 9239.0, "taker_buy_quote": 3400.29326 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.3684, "high": 0.3699, "low": 0.3652, "close": 0.3661, "volume": 64856.1, "close_time": 1769158799999, "quote_volume": 23859.33314, "trades": 234, "taker_buy_base": 27225.1, "taker_buy_quote": 10022.30731 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.3661, "high": 0.3677, "low": 0.3661, "close": 0.3672, "volume": 87035.1, "close_time": 1769162399999, "quote_volume": 31944.47906, "trades": 162, "taker_buy_base": 51997.1, "taker_buy_quote": 19086.62942 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.3672, "high": 0.368, "low": 0.366, "close": 0.3667, "volume": 126091.5, "close_time": 1769165999999, "quote_volume": 46258.82007, "trades": 159, "taker_buy_base": 75488.1, "taker_buy_quote": 27694.62718 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.3668, "high": 0.3683, "low": 0.3667, "close": 0.3675, "volume": 31946.2, "close_time": 1769169599999, "quote_volume": 11748.86393, "trades": 138, "taker_buy_base": 16647.3, "taker_buy_quote": 6122.9727 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.3677, "high": 0.3684, "low": 0.3663, "close": 0.3677, "volume": 28487.8, "close_time": 1769173199999, "quote_volume": 10466.08869, "trades": 134, "taker_buy_base": 12082.4, "taker_buy_quote": 4438.46175 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.3677, "high": 0.3694, "low": 0.3639, "close": 0.3642, "volume": 83470.7, "close_time": 1769176799999, "quote_volume": 30609.1732, "trades": 310, "taker_buy_base": 43606.6, "taker_buy_quote": 16010.09655 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.3641, "high": 0.3667, "low": 0.3603, "close": 0.3633, "volume": 92867.5, "close_time": 1769180399999, "quote_volume": 33765.85221, "trades": 574, "taker_buy_base": 42690.7, "taker_buy_quote": 15517.99816 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.3635, "high": 0.3704, "low": 0.3623, "close": 0.37, "volume": 143647.5, "close_time": 1769183999999, "quote_volume": 52781.80236, "trades": 546, "taker_buy_base": 77364.3, "taker_buy_quote": 28424.26895 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.3702, "high": 0.3753, "low": 0.3673, "close": 0.3722, "volume": 278573.4, "close_time": 1769187599999, "quote_volume": 103573.00858, "trades": 853, "taker_buy_base": 179540.3, "taker_buy_quote": 66862.19435 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.3721, "high": 0.3776, "low": 0.3694, "close": 0.3713, "volume": 111228.5, "close_time": 1769191199999, "quote_volume": 41524.33829, "trades": 480, "taker_buy_base": 68068.5, "taker_buy_quote": 25410.69386 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.3713, "high": 0.3737, "low": 0.3698, "close": 0.3705, "volume": 47516.0, "close_time": 1769194799999, "quote_volume": 17660.3562, "trades": 175, "taker_buy_base": 24757.3, "taker_buy_quote": 9207.45449 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.3697, "high": 0.3697, "low": 0.3635, "close": 0.364, "volume": 189325.6, "close_time": 1769198399999, "quote_volume": 69358.8556, "trades": 653, "taker_buy_base": 50172.5, "taker_buy_quote": 18383.52788 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.3641, "high": 0.365, "low": 0.3596, "close": 0.3616, "volume": 83535.9, "close_time": 1769201999999, "quote_volume": 30223.53573, "trades": 387, "taker_buy_base": 45949.4, "taker_buy_quote": 16594.15629 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.3622, "high": 0.3632, "low": 0.3619, "close": 0.3621, "volume": 34669.3, "close_time": 1769205599999, "quote_volume": 12567.87712, "trades": 109, "taker_buy_base": 16850.5, "taker_buy_quote": 6105.90381 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.3624, "high": 0.3639, "low": 0.3615, "close": 0.3634, "volume": 44454.9, "close_time": 1769209199999, "quote_volume": 16125.03896, "trades": 243, "taker_buy_base": 15533.3, "taker_buy_quote": 5636.03748 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.3633, "high": 0.3633, "low": 0.3611, "close": 0.3615, "volume": 41916.7, "close_time": 1769212799999, "quote_volume": 15168.91892, "trades": 221, "taker_buy_base": 22842.2, "taker_buy_quote": 8268.36102 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.3618, "high": 0.3624, "low": 0.3547, "close": 0.3551, "volume": 226955.9, "close_time": 1769216399999, "quote_volume": 81086.21809, "trades": 754, "taker_buy_base": 104712.4, "taker_buy_quote": 37431.17733 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.3551, "high": 0.3573, "low": 0.3531, "close": 0.355, "volume": 99074.9, "close_time": 1769219999999, "quote_volume": 35186.10991, "trades": 284, "taker_buy_base": 49620.5, "taker_buy_quote": 17625.06538 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.3555, "high": 0.3558, "low": 0.3545, "close": 0.3557, "volume": 46455.6, "close_time": 1769223599999, "quote_volume": 16498.43952, "trades": 148, "taker_buy_base": 24317.3, "taker_buy_quote": 8636.71119 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.3558, "high": 0.3593, "low": 0.3558, "close": 0.3577, "volume": 129494.2, "close_time": 1769227199999, "quote_volume": 46329.61029, "trades": 396, "taker_buy_base": 77857.0, "taker_buy_quote": 27862.49363 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.3571, "high": 0.358, "low": 0.356, "close": 0.3561, "volume": 30368.9, "close_time": 1769230799999, "quote_volume": 10829.94756, "trades": 107, "taker_buy_base": 17494.5, "taker_buy_quote": 6237.94796 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.3564, "high": 0.3566, "low": 0.3554, "close": 0.3564, "volume": 52422.6, "close_time": 1769234399999, "quote_volume": 18664.12238, "trades": 98, "taker_buy_base": 28064.2, "taker_buy_quote": 9991.46601 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.3565, "high": 0.3569, "low": 0.3558, "close": 0.3558, "volume": 35638.9, "close_time": 1769237999999, "quote_volume": 12710.07406, "trades": 59, "taker_buy_base": 30095.8, "taker_buy_quote": 10735.3528 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.356, "high": 0.356, "low": 0.354, "close": 0.3553, "volume": 46021.3, "close_time": 1769241599999, "quote_volume": 16324.60649, "trades": 133, "taker_buy_base": 20579.8, "taker_buy_quote": 7304.12971 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.3557, "high": 0.3571, "low": 0.3557, "close": 0.3571, "volume": 56851.3, "close_time": 1769245199999, "quote_volume": 20249.12081, "trades": 122, "taker_buy_base": 37046.7, "taker_buy_quote": 13199.09594 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.3573, "high": 0.3574, "low": 0.3564, "close": 0.357, "volume": 8097.9, "close_time": 1769248799999, "quote_volume": 2890.50069, "trades": 39, "taker_buy_base": 3884.2, "taker_buy_quote": 1386.48711 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.357, "high": 0.3586, "low": 0.3565, "close": 0.3582, "volume": 54444.5, "close_time": 1769252399999, "quote_volume": 19447.2183, "trades": 197, "taker_buy_base": 27578.5, "taker_buy_quote": 9859.74344 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.3581, "high": 0.3623, "low": 0.357, "close": 0.362, "volume": 171102.3, "close_time": 1769255999999, "quote_volume": 61573.39334, "trades": 415, "taker_buy_base": 58414.5, "taker_buy_quote": 20995.34149 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.3623, "high": 0.3629, "low": 0.361, "close": 0.3629, "volume": 74028.8, "close_time": 1769259599999, "quote_volume": 26804.01544, "trades": 155, "taker_buy_base": 40359.1, "taker_buy_quote": 14617.84964 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.3629, "high": 0.3638, "low": 0.3603, "close": 0.3604, "volume": 96570.8, "close_time": 1769263199999, "quote_volume": 35023.83614, "trades": 342, "taker_buy_base": 66254.7, "taker_buy_quote": 24032.78519 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.3603, "high": 0.3647, "low": 0.3596, "close": 0.3634, "volume": 142407.3, "close_time": 1769266799999, "quote_volume": 51709.88697, "trades": 459, "taker_buy_base": 72305.7, "taker_buy_quote": 26272.0898 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.3634, "high": 0.3643, "low": 0.3592, "close": 0.3592, "volume": 27135.7, "close_time": 1769270399999, "quote_volume": 9849.44276, "trades": 122, "taker_buy_base": 13716.3, "taker_buy_quote": 4974.7543 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.359, "high": 0.3598, "low": 0.3578, "close": 0.3584, "volume": 74214.8, "close_time": 1769273999999, "quote_volume": 26619.56325, "trades": 176, "taker_buy_base": 17371.0, "taker_buy_quote": 6229.66497 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.3584, "high": 0.3597, "low": 0.3578, "close": 0.3594, "volume": 17170.7, "close_time": 1769277599999, "quote_volume": 6163.09684, "trades": 71, "taker_buy_base": 4904.1, "taker_buy_quote": 1758.9089 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.3594, "high": 0.3604, "low": 0.3589, "close": 0.3599, "volume": 11999.1, "close_time": 1769281199999, "quote_volume": 4315.85606, "trades": 46, "taker_buy_base": 5083.0, "taker_buy_quote": 1829.0489 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.3599, "high": 0.3599, "low": 0.3585, "close": 0.3588, "volume": 29679.1, "close_time": 1769284799999, "quote_volume": 10655.76525, "trades": 95, "taker_buy_base": 17826.1, "taker_buy_quote": 6400.63741 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.3591, "high": 0.3598, "low": 0.3587, "close": 0.3595, "volume": 31500.0, "close_time": 1769288399999, "quote_volume": 11319.81751, "trades": 101, "taker_buy_base": 19484.4, "taker_buy_quote": 7004.21225 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.3595, "high": 0.3602, "low": 0.3586, "close": 0.3602, "volume": 19351.8, "close_time": 1769291999999, "quote_volume": 6954.26987, "trades": 99, "taker_buy_base": 13257.0, "taker_buy_quote": 4763.96102 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.3601, "high": 0.3605, "low": 0.3595, "close": 0.3597, "volume": 109183.7, "close_time": 1769295599999, "quote_volume": 39306.51553, "trades": 119, "taker_buy_base": 61712.2, "taker_buy_quote": 22215.99619 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.3601, "high": 0.3601, "low": 0.3585, "close": 0.3591, "volume": 47165.0, "close_time": 1769299199999, "quote_volume": 16940.29049, "trades": 74, "taker_buy_base": 38244.1, "taker_buy_quote": 13732.3221 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.359, "high": 0.3603, "low": 0.3585, "close": 0.3603, "volume": 27776.6, "close_time": 1769302799999, "quote_volume": 9975.60596, "trades": 88, "taker_buy_base": 16714.0, "taker_buy_quote": 5999.86034 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.3602, "high": 0.3606, "low": 0.3581, "close": 0.3583, "volume": 19022.0, "close_time": 1769306399999, "quote_volume": 6827.13764, "trades": 86, "taker_buy_base": 8458.6, "taker_buy_quote": 3035.5301 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.3584, "high": 0.3593, "low": 0.357, "close": 0.3576, "volume": 30393.4, "close_time": 1769309999999, "quote_volume": 10872.54749, "trades": 95, "taker_buy_base": 19264.6, "taker_buy_quote": 6888.60996 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.3577, "high": 0.3581, "low": 0.3536, "close": 0.3558, "volume": 100146.7, "close_time": 1769313599999, "quote_volume": 35602.21886, "trades": 362, "taker_buy_base": 21592.3, "taker_buy_quote": 7669.24345 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.3553, "high": 0.3578, "low": 0.3553, "close": 0.3561, "volume": 140314.4, "close_time": 1769317199999, "quote_volume": 50030.6325, "trades": 268, "taker_buy_base": 92715.1, "taker_buy_quote": 33038.85805 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.3562, "high": 0.3565, "low": 0.3546, "close": 0.3562, "volume": 45453.8, "close_time": 1769320799999, "quote_volume": 16153.81628, "trades": 149, "taker_buy_base": 25472.0, "taker_buy_quote": 9051.55342 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.3559, "high": 0.356, "low": 0.3543, "close": 0.3547, "volume": 19370.1, "close_time": 1769324399999, "quote_volume": 6879.92043, "trades": 78, "taker_buy_base": 8128.2, "taker_buy_quote": 2885.85583 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.3546, "high": 0.3548, "low": 0.3533, "close": 0.3543, "volume": 29127.0, "close_time": 1769327999999, "quote_volume": 10308.69202, "trades": 184, "taker_buy_base": 19087.6, "taker_buy_quote": 6755.17387 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.3542, "high": 0.3557, "low": 0.3524, "close": 0.3539, "volume": 61329.8, "close_time": 1769331599999, "quote_volume": 21719.19619, "trades": 231, "taker_buy_base": 26140.0, "taker_buy_quote": 9259.64703 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.354, "high": 0.3585, "low": 0.3538, "close": 0.357, "volume": 132821.7, "close_time": 1769335199999, "quote_volume": 47330.17722, "trades": 322, "taker_buy_base": 54904.8, "taker_buy_quote": 19554.41733 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.3572, "high": 0.3597, "low": 0.357, "close": 0.3583, "volume": 52849.6, "close_time": 1769338799999, "quote_volume": 18956.78293, "trades": 172, "taker_buy_base": 30063.3, "taker_buy_quote": 10782.89001 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.3578, "high": 0.3587, "low": 0.3574, "close": 0.3578, "volume": 11331.9, "close_time": 1769342399999, "quote_volume": 4057.272, "trades": 49, "taker_buy_base": 4393.5, "taker_buy_quote": 1572.55901 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.3579, "high": 0.3592, "low": 0.3571, "close": 0.3581, "volume": 182856.0, "close_time": 1769345999999, "quote_volume": 65510.34332, "trades": 224, "taker_buy_base": 98037.7, "taker_buy_quote": 35184.65214 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.3585, "high": 0.3642, "low": 0.3576, "close": 0.3628, "volume": 155422.3, "close_time": 1769349599999, "quote_volume": 56214.63427, "trades": 543, "taker_buy_base": 83051.6, "taker_buy_quote": 30039.12703 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.3629, "high": 0.3631, "low": 0.3554, "close": 0.3563, "volume": 313200.5, "close_time": 1769353199999, "quote_volume": 112693.30378, "trades": 679, "taker_buy_base": 127474.8, "taker_buy_quote": 45872.40617 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.3562, "high": 0.3573, "low": 0.3539, "close": 0.3552, "volume": 110287.8, "close_time": 1769356799999, "quote_volume": 39240.07248, "trades": 346, "taker_buy_base": 55971.3, "taker_buy_quote": 19909.85086 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.3551, "high": 0.3551, "low": 0.3416, "close": 0.3466, "volume": 849302.4, "close_time": 1769360399999, "quote_volume": 295042.6387, "trades": 2344, "taker_buy_base": 298128.6, "taker_buy_quote": 103391.3689 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.3463, "high": 0.3468, "low": 0.3427, "close": 0.3428, "volume": 60722.5, "close_time": 1769363999999, "quote_volume": 20933.91216, "trades": 190, "taker_buy_base": 27489.5, "taker_buy_quote": 9474.67121 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.3428, "high": 0.3435, "low": 0.3373, "close": 0.3412, "volume": 420385.4, "close_time": 1769367599999, "quote_volume": 143212.63114, "trades": 1193, "taker_buy_base": 145266.3, "taker_buy_quote": 49514.63091 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.3409, "high": 0.3415, "low": 0.3338, "close": 0.3365, "volume": 281595.1, "close_time": 1769371199999, "quote_volume": 94835.1709, "trades": 1071, "taker_buy_base": 140164.8, "taker_buy_quote": 47204.95353 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.3364, "high": 0.34, "low": 0.3364, "close": 0.3393, "volume": 181152.4, "close_time": 1769374799999, "quote_volume": 61272.49012, "trades": 530, "taker_buy_base": 82007.0, "taker_buy_quote": 27730.79791 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.3392, "high": 0.3435, "low": 0.3391, "close": 0.3418, "volume": 109766.3, "close_time": 1769378399999, "quote_volume": 37430.95383, "trades": 454, "taker_buy_base": 60178.2, "taker_buy_quote": 20509.29716 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.3415, "high": 0.3416, "low": 0.3385, "close": 0.3406, "volume": 71032.6, "close_time": 1769381999999, "quote_volume": 24142.47385, "trades": 140, "taker_buy_base": 33030.1, "taker_buy_quote": 11236.68925 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.3401, "high": 0.3448, "low": 0.338, "close": 0.3438, "volume": 186014.7, "close_time": 1769385599999, "quote_volume": 63731.22023, "trades": 479, "taker_buy_base": 91716.9, "taker_buy_quote": 31436.60076 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.3438, "high": 0.347, "low": 0.3431, "close": 0.347, "volume": 162652.7, "close_time": 1769389199999, "quote_volume": 56129.78334, "trades": 489, "taker_buy_base": 105856.8, "taker_buy_quote": 36511.50634 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.3472, "high": 0.3511, "low": 0.3462, "close": 0.3502, "volume": 146340.2, "close_time": 1769392799999, "quote_volume": 51138.36103, "trades": 453, "taker_buy_base": 78276.9, "taker_buy_quote": 27353.077 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.3504, "high": 0.3508, "low": 0.3485, "close": 0.3491, "volume": 45032.9, "close_time": 1769396399999, "quote_volume": 15748.53848, "trades": 148, "taker_buy_base": 26939.7, "taker_buy_quote": 9420.70875 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.3489, "high": 0.3497, "low": 0.3463, "close": 0.3469, "volume": 42064.5, "close_time": 1769399999999, "quote_volume": 14642.40671, "trades": 160, "taker_buy_base": 14351.7, "taker_buy_quote": 4992.96931 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.3472, "high": 0.352, "low": 0.3472, "close": 0.3489, "volume": 77999.2, "close_time": 1769403599999, "quote_volume": 27262.53152, "trades": 259, "taker_buy_base": 24141.8, "taker_buy_quote": 8445.81724 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.3492, "high": 0.3494, "low": 0.3482, "close": 0.3487, "volume": 25498.7, "close_time": 1769407199999, "quote_volume": 8891.07658, "trades": 108, "taker_buy_base": 10284.5, "taker_buy_quote": 3585.9517 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.3487, "high": 0.351, "low": 0.3485, "close": 0.3503, "volume": 36708.7, "close_time": 1769410799999, "quote_volume": 12831.28531, "trades": 137, "taker_buy_base": 23030.1, "taker_buy_quote": 8051.13485 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.3501, "high": 0.3516, "low": 0.3476, "close": 0.3483, "volume": 98420.7, "close_time": 1769414399999, "quote_volume": 34377.38855, "trades": 411, "taker_buy_base": 59926.7, "taker_buy_quote": 20925.216 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.3484, "high": 0.3525, "low": 0.3478, "close": 0.3495, "volume": 65575.7, "close_time": 1769417999999, "quote_volume": 22960.71241, "trades": 280, "taker_buy_base": 26085.0, "taker_buy_quote": 9120.50839 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.3493, "high": 0.3493, "low": 0.3476, "close": 0.3482, "volume": 45179.2, "close_time": 1769421599999, "quote_volume": 15739.76989, "trades": 180, "taker_buy_base": 26178.6, "taker_buy_quote": 9120.95942 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.3484, "high": 0.3505, "low": 0.3484, "close": 0.3505, "volume": 67832.2, "close_time": 1769425199999, "quote_volume": 23747.74137, "trades": 142, "taker_buy_base": 46324.6, "taker_buy_quote": 16224.97468 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.3505, "high": 0.3515, "low": 0.3494, "close": 0.3507, "volume": 99119.6, "close_time": 1769428799999, "quote_volume": 34721.68389, "trades": 161, "taker_buy_base": 47017.1, "taker_buy_quote": 16498.77621 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.3507, "high": 0.352, "low": 0.3498, "close": 0.351, "volume": 30827.9, "close_time": 1769432399999, "quote_volume": 10814.31807, "trades": 130, "taker_buy_base": 14482.4, "taker_buy_quote": 5078.68809 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.351, "high": 0.3517, "low": 0.3506, "close": 0.3513, "volume": 27033.0, "close_time": 1769435999999, "quote_volume": 9493.02853, "trades": 115, "taker_buy_base": 13378.0, "taker_buy_quote": 4697.03984 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.3515, "high": 0.3555, "low": 0.3487, "close": 0.3552, "volume": 169432.7, "close_time": 1769439599999, "quote_volume": 59540.52335, "trades": 509, "taker_buy_base": 91635.4, "taker_buy_quote": 32268.16401 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.3554, "high": 0.3584, "low": 0.3503, "close": 0.3514, "volume": 217052.1, "close_time": 1769443199999, "quote_volume": 76754.28724, "trades": 694, "taker_buy_base": 113377.0, "taker_buy_quote": 40178.25366 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.3515, "high": 0.3555, "low": 0.3504, "close": 0.3541, "volume": 321558.9, "close_time": 1769446799999, "quote_volume": 113419.03888, "trades": 452, "taker_buy_base": 184292.0, "taker_buy_quote": 65145.58072 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.3539, "high": 0.355, "low": 0.3506, "close": 0.3541, "volume": 99191.3, "close_time": 1769450399999, "quote_volume": 35024.84437, "trades": 253, "taker_buy_base": 42809.7, "taker_buy_quote": 15102.63826 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.3535, "high": 0.3567, "low": 0.3533, "close": 0.3558, "volume": 59654.0, "close_time": 1769453999999, "quote_volume": 21179.04966, "trades": 241, "taker_buy_base": 38736.5, "taker_buy_quote": 13748.60508 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.3565, "high": 0.3567, "low": 0.3546, "close": 0.3549, "volume": 27092.2, "close_time": 1769457599999, "quote_volume": 9635.74587, "trades": 171, "taker_buy_base": 12149.2, "taker_buy_quote": 4321.13017 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.3548, "high": 0.3555, "low": 0.3515, "close": 0.3517, "volume": 31215.1, "close_time": 1769461199999, "quote_volume": 11047.709, "trades": 118, "taker_buy_base": 12967.4, "taker_buy_quote": 4595.30431 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.3518, "high": 0.3567, "low": 0.3511, "close": 0.3555, "volume": 35760.4, "close_time": 1769464799999, "quote_volume": 12665.49378, "trades": 204, "taker_buy_base": 20600.1, "taker_buy_quote": 7299.10614 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.3554, "high": 0.3567, "low": 0.3545, "close": 0.3546, "volume": 30845.9, "close_time": 1769468399999, "quote_volume": 10963.44662, "trades": 82, "taker_buy_base": 19567.4, "taker_buy_quote": 6954.18423 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.3545, "high": 0.3559, "low": 0.3529, "close": 0.3548, "volume": 31568.4, "close_time": 1769471999999, "quote_volume": 11188.52495, "trades": 105, "taker_buy_base": 13099.0, "taker_buy_quote": 4639.31227 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.3547, "high": 0.3553, "low": 0.3536, "close": 0.355, "volume": 54247.5, "close_time": 1769475599999, "quote_volume": 19206.67233, "trades": 150, "taker_buy_base": 37575.4, "taker_buy_quote": 13301.53136 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.3545, "high": 0.3554, "low": 0.3531, "close": 0.3542, "volume": 44115.3, "close_time": 1769479199999, "quote_volume": 15621.27335, "trades": 203, "taker_buy_base": 21210.4, "taker_buy_quote": 7507.8147 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.3541, "high": 0.3549, "low": 0.3522, "close": 0.3527, "volume": 79626.3, "close_time": 1769482799999, "quote_volume": 28125.17903, "trades": 384, "taker_buy_base": 50664.5, "taker_buy_quote": 17896.166 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.3526, "high": 0.353, "low": 0.3494, "close": 0.3498, "volume": 79005.2, "close_time": 1769486399999, "quote_volume": 27752.90412, "trades": 302, "taker_buy_base": 32614.8, "taker_buy_quote": 11453.99787 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.3501, "high": 0.3502, "low": 0.3448, "close": 0.3461, "volume": 144175.2, "close_time": 1769489999999, "quote_volume": 50091.37711, "trades": 570, "taker_buy_base": 60741.4, "taker_buy_quote": 21083.05606 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.3461, "high": 0.3483, "low": 0.3449, "close": 0.3469, "volume": 1084674.4, "close_time": 1769493599999, "quote_volume": 376132.40838, "trades": 2405, "taker_buy_base": 715506.4, "taker_buy_quote": 248106.42139 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.3472, "high": 0.348, "low": 0.3385, "close": 0.3446, "volume": 1930541.5, "close_time": 1769497199999, "quote_volume": 661598.31641, "trades": 3167, "taker_buy_base": 756712.2, "taker_buy_quote": 259292.96315 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.3445, "high": 0.3457, "low": 0.3427, "close": 0.3431, "volume": 165068.7, "close_time": 1769500799999, "quote_volume": 56804.77498, "trades": 339, "taker_buy_base": 43357.2, "taker_buy_quote": 14923.94568 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.3433, "high": 0.3441, "low": 0.3405, "close": 0.3421, "volume": 256268.8, "close_time": 1769504399999, "quote_volume": 87501.89027, "trades": 462, "taker_buy_base": 97996.1, "taker_buy_quote": 33429.68607 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.3419, "high": 0.343, "low": 0.338, "close": 0.3386, "volume": 171569.6, "close_time": 1769507999999, "quote_volume": 58355.42325, "trades": 431, "taker_buy_base": 48728.3, "taker_buy_quote": 16597.02476 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.3389, "high": 0.3397, "low": 0.3378, "close": 0.3381, "volume": 179084.2, "close_time": 1769511599999, "quote_volume": 60693.7407, "trades": 314, "taker_buy_base": 57081.0, "taker_buy_quote": 19347.5126 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.3385, "high": 0.3426, "low": 0.3374, "close": 0.342, "volume": 108272.1, "close_time": 1769515199999, "quote_volume": 36887.88041, "trades": 280, "taker_buy_base": 49034.3, "taker_buy_quote": 16721.50861 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.3414, "high": 0.3421, "low": 0.3396, "close": 0.3405, "volume": 58156.9, "close_time": 1769518799999, "quote_volume": 19844.72324, "trades": 182, "taker_buy_base": 30383.5, "taker_buy_quote": 10364.57373 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.3408, "high": 0.3418, "low": 0.34, "close": 0.3404, "volume": 43832.2, "close_time": 1769522399999, "quote_volume": 14938.20069, "trades": 128, "taker_buy_base": 25383.5, "taker_buy_quote": 8650.47625 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.3403, "high": 0.3442, "low": 0.3403, "close": 0.3428, "volume": 129689.6, "close_time": 1769525999999, "quote_volume": 44443.07231, "trades": 409, "taker_buy_base": 75839.6, "taker_buy_quote": 26006.36335 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.343, "high": 0.3452, "low": 0.3424, "close": 0.3448, "volume": 93303.1, "close_time": 1769529599999, "quote_volume": 32050.99149, "trades": 304, "taker_buy_base": 51121.4, "taker_buy_quote": 17563.18801 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.345, "high": 0.3497, "low": 0.3444, "close": 0.3459, "volume": 244330.1, "close_time": 1769533199999, "quote_volume": 84901.19246, "trades": 852, "taker_buy_base": 104508.1, "taker_buy_quote": 36344.68235 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.3462, "high": 0.3468, "low": 0.3346, "close": 0.3351, "volume": 300139.8, "close_time": 1769536799999, "quote_volume": 102101.40049, "trades": 876, "taker_buy_base": 113282.8, "taker_buy_quote": 38510.11958 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.3349, "high": 0.3409, "low": 0.3338, "close": 0.3392, "volume": 203673.9, "close_time": 1769540399999, "quote_volume": 68573.87777, "trades": 473, "taker_buy_base": 127046.8, "taker_buy_quote": 42765.72291 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.3392, "high": 0.3431, "low": 0.3386, "close": 0.3418, "volume": 66123.0, "close_time": 1769543999999, "quote_volume": 22538.78702, "trades": 255, "taker_buy_base": 30298.0, "taker_buy_quote": 10329.27061 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.3419, "high": 0.3491, "low": 0.3415, "close": 0.3472, "volume": 308117.9, "close_time": 1769547599999, "quote_volume": 106660.3929, "trades": 666, "taker_buy_base": 130800.2, "taker_buy_quote": 45299.67563 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.3465, "high": 0.35, "low": 0.3462, "close": 0.3466, "volume": 188507.0, "close_time": 1769551199999, "quote_volume": 65595.96426, "trades": 443, "taker_buy_base": 81492.7, "taker_buy_quote": 28389.31998 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.3467, "high": 0.3482, "low": 0.3443, "close": 0.3469, "volume": 59739.5, "close_time": 1769554799999, "quote_volume": 20690.44833, "trades": 211, "taker_buy_base": 36255.3, "taker_buy_quote": 12544.00821 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.3458, "high": 0.3473, "low": 0.3456, "close": 0.3458, "volume": 23369.2, "close_time": 1769558399999, "quote_volume": 8090.54513, "trades": 83, "taker_buy_base": 17118.0, "taker_buy_quote": 5926.02886 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.3458, "high": 0.346, "low": 0.343, "close": 0.3451, "volume": 56622.1, "close_time": 1769561999999, "quote_volume": 19518.83057, "trades": 318, "taker_buy_base": 35104.6, "taker_buy_quote": 12097.81417 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.345, "high": 0.3462, "low": 0.3438, "close": 0.3449, "volume": 100303.2, "close_time": 1769565599999, "quote_volume": 34608.24899, "trades": 279, "taker_buy_base": 66027.8, "taker_buy_quote": 22777.543 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.3446, "high": 0.3452, "low": 0.3432, "close": 0.3449, "volume": 23146.6, "close_time": 1769569199999, "quote_volume": 7959.97752, "trades": 106, "taker_buy_base": 13333.0, "taker_buy_quote": 4582.87075 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.3449, "high": 0.3456, "low": 0.3438, "close": 0.3445, "volume": 30814.1, "close_time": 1769572799999, "quote_volume": 10619.86527, "trades": 154, "taker_buy_base": 17096.9, "taker_buy_quote": 5890.64204 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.3444, "high": 0.3444, "low": 0.3413, "close": 0.342, "volume": 61450.7, "close_time": 1769576399999, "quote_volume": 21060.78172, "trades": 252, "taker_buy_base": 28141.7, "taker_buy_quote": 9650.53989 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.3424, "high": 0.3461, "low": 0.3423, "close": 0.346, "volume": 78801.7, "close_time": 1769579999999, "quote_volume": 27060.44269, "trades": 173, "taker_buy_base": 44722.5, "taker_buy_quote": 15336.44006 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.3465, "high": 0.3493, "low": 0.3465, "close": 0.3475, "volume": 115591.1, "close_time": 1769583599999, "quote_volume": 40184.58215, "trades": 293, "taker_buy_base": 45936.3, "taker_buy_quote": 15965.61427 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.3477, "high": 0.3477, "low": 0.3435, "close": 0.3437, "volume": 124776.9, "close_time": 1769587199999, "quote_volume": 43091.23971, "trades": 325, "taker_buy_base": 65940.5, "taker_buy_quote": 22776.08398 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.3439, "high": 0.3454, "low": 0.343, "close": 0.3436, "volume": 198868.0, "close_time": 1769590799999, "quote_volume": 68445.4894, "trades": 450, "taker_buy_base": 82367.0, "taker_buy_quote": 28392.00701 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.3437, "high": 0.3481, "low": 0.3429, "close": 0.3479, "volume": 50578.4, "close_time": 1769594399999, "quote_volume": 17470.65687, "trades": 227, "taker_buy_base": 23721.0, "taker_buy_quote": 8188.29736 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.3479, "high": 0.35, "low": 0.347, "close": 0.348, "volume": 168662.2, "close_time": 1769597999999, "quote_volume": 58834.51014, "trades": 438, "taker_buy_base": 119376.1, "taker_buy_quote": 41650.69007 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.3483, "high": 0.3527, "low": 0.3472, "close": 0.3523, "volume": 176610.7, "close_time": 1769601599999, "quote_volume": 61877.55361, "trades": 503, "taker_buy_base": 132889.6, "taker_buy_quote": 46600.90192 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.3521, "high": 0.3521, "low": 0.3484, "close": 0.3498, "volume": 220178.6, "close_time": 1769605199999, "quote_volume": 77217.64976, "trades": 524, "taker_buy_base": 124703.6, "taker_buy_quote": 43755.20283 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.3499, "high": 0.352, "low": 0.3496, "close": 0.3514, "volume": 167869.6, "close_time": 1769608799999, "quote_volume": 58931.01962, "trades": 411, "taker_buy_base": 83409.5, "taker_buy_quote": 29286.39794 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.3512, "high": 0.3514, "low": 0.3466, "close": 0.3489, "volume": 193521.6, "close_time": 1769612399999, "quote_volume": 67477.64844, "trades": 596, "taker_buy_base": 116014.9, "taker_buy_quote": 40446.97814 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.349, "high": 0.3501, "low": 0.3457, "close": 0.3473, "volume": 202515.2, "close_time": 1769615999999, "quote_volume": 70470.42387, "trades": 579, "taker_buy_base": 119232.4, "taker_buy_quote": 41489.67347 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.3474, "high": 0.3493, "low": 0.3456, "close": 0.3474, "volume": 89790.2, "close_time": 1769619599999, "quote_volume": 31195.49336, "trades": 374, "taker_buy_base": 45209.9, "taker_buy_quote": 15701.12652 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.3474, "high": 0.3516, "low": 0.3461, "close": 0.3502, "volume": 112385.6, "close_time": 1769623199999, "quote_volume": 39106.34385, "trades": 383, "taker_buy_base": 55010.7, "taker_buy_quote": 19136.15307 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.35, "high": 0.3502, "low": 0.3469, "close": 0.3486, "volume": 89598.7, "close_time": 1769626799999, "quote_volume": 31219.54791, "trades": 357, "taker_buy_base": 41984.6, "taker_buy_quote": 14624.41487 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.3486, "high": 0.3518, "low": 0.3469, "close": 0.3509, "volume": 141839.8, "close_time": 1769630399999, "quote_volume": 49531.46241, "trades": 533, "taker_buy_base": 59372.9, "taker_buy_quote": 20753.34944 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.3508, "high": 0.3552, "low": 0.3486, "close": 0.3495, "volume": 308102.8, "close_time": 1769633999999, "quote_volume": 108265.06073, "trades": 779, "taker_buy_base": 144822.1, "taker_buy_quote": 50850.43172 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.3497, "high": 0.3539, "low": 0.3473, "close": 0.3532, "volume": 241146.4, "close_time": 1769637599999, "quote_volume": 84748.5955, "trades": 823, "taker_buy_base": 119960.8, "taker_buy_quote": 42176.43209 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.3534, "high": 0.3577, "low": 0.3521, "close": 0.3577, "volume": 166646.5, "close_time": 1769641199999, "quote_volume": 59136.12668, "trades": 572, "taker_buy_base": 89519.0, "taker_buy_quote": 31808.65829 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.3575, "high": 0.3575, "low": 0.351, "close": 0.3524, "volume": 117310.2, "close_time": 1769644799999, "quote_volume": 41556.41805, "trades": 369, "taker_buy_base": 55291.1, "taker_buy_quote": 19561.60545 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.3531, "high": 0.3538, "low": 0.3493, "close": 0.3512, "volume": 201397.1, "close_time": 1769648399999, "quote_volume": 70743.40788, "trades": 538, "taker_buy_base": 67671.6, "taker_buy_quote": 23788.6669 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.3512, "high": 0.3519, "low": 0.3473, "close": 0.3484, "volume": 145392.6, "close_time": 1769651999999, "quote_volume": 50810.64369, "trades": 571, "taker_buy_base": 77852.5, "taker_buy_quote": 27189.95626 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.348, "high": 0.3495, "low": 0.3399, "close": 0.3408, "volume": 293763.9, "close_time": 1769655599999, "quote_volume": 101014.93379, "trades": 900, "taker_buy_base": 164276.9, "taker_buy_quote": 56490.5136 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.3409, "high": 0.3425, "low": 0.3383, "close": 0.3392, "volume": 181079.1, "close_time": 1769659199999, "quote_volume": 61579.94999, "trades": 614, "taker_buy_base": 97626.7, "taker_buy_quote": 33187.04168 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.339, "high": 0.3391, "low": 0.3356, "close": 0.3384, "volume": 119562.3, "close_time": 1769662799999, "quote_volume": 40377.78438, "trades": 434, "taker_buy_base": 62331.9, "taker_buy_quote": 21044.57865 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.3378, "high": 0.3389, "low": 0.3354, "close": 0.3355, "volume": 79150.7, "close_time": 1769666399999, "quote_volume": 26662.0763, "trades": 328, "taker_buy_base": 45709.8, "taker_buy_quote": 15401.76351 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.3355, "high": 0.3384, "low": 0.3355, "close": 0.3383, "volume": 222558.6, "close_time": 1769669999999, "quote_volume": 74815.8401, "trades": 284, "taker_buy_base": 195809.4, "taker_buy_quote": 65793.60895 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.3382, "high": 0.3391, "low": 0.3373, "close": 0.3374, "volume": 110665.3, "close_time": 1769673599999, "quote_volume": 37433.91397, "trades": 257, "taker_buy_base": 48230.5, "taker_buy_quote": 16315.62105 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.3372, "high": 0.3382, "low": 0.3351, "close": 0.3369, "volume": 49394.7, "close_time": 1769677199999, "quote_volume": 16622.01133, "trades": 248, "taker_buy_base": 27208.6, "taker_buy_quote": 9156.7956 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.3369, "high": 0.3385, "low": 0.3367, "close": 0.3383, "volume": 54841.0, "close_time": 1769680799999, "quote_volume": 18517.37077, "trades": 199, "taker_buy_base": 17094.3, "taker_buy_quote": 5769.40832 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.3381, "high": 0.3388, "low": 0.3377, "close": 0.3385, "volume": 52291.1, "close_time": 1769684399999, "quote_volume": 17686.99582, "trades": 206, "taker_buy_base": 32666.5, "taker_buy_quote": 11050.09312 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.3386, "high": 0.3387, "low": 0.3364, "close": 0.3378, "volume": 139703.4, "close_time": 1769687999999, "quote_volume": 47139.61148, "trades": 381, "taker_buy_base": 84146.9, "taker_buy_quote": 28389.50444 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.3378, "high": 0.3393, "low": 0.3345, "close": 0.3355, "volume": 155494.3, "close_time": 1769691599999, "quote_volume": 52453.93294, "trades": 493, "taker_buy_base": 78673.5, "taker_buy_quote": 26548.5053 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.3355, "high": 0.3369, "low": 0.3348, "close": 0.3363, "volume": 173865.8, "close_time": 1769695199999, "quote_volume": 58461.45548, "trades": 383, "taker_buy_base": 123932.4, "taker_buy_quote": 41675.75212 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.3365, "high": 0.3376, "low": 0.3268, "close": 0.3274, "volume": 522412.1, "close_time": 1769698799999, "quote_volume": 172761.30327, "trades": 1328, "taker_buy_base": 233459.2, "taker_buy_quote": 77237.64515 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.3275, "high": 0.3275, "low": 0.3192, "close": 0.3247, "volume": 883847.5, "close_time": 1769702399999, "quote_volume": 285594.43355, "trades": 2526, "taker_buy_base": 486649.4, "taker_buy_quote": 157378.87649 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.3247, "high": 0.3294, "low": 0.3227, "close": 0.3292, "volume": 332245.1, "close_time": 1769705999999, "quote_volume": 108369.77266, "trades": 789, "taker_buy_base": 147086.1, "taker_buy_quote": 48082.12366 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.3292, "high": 0.3333, "low": 0.3268, "close": 0.3268, "volume": 202353.4, "close_time": 1769709599999, "quote_volume": 66836.0759, "trades": 730, "taker_buy_base": 102322.7, "taker_buy_quote": 33815.79874 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.327, "high": 0.3288, "low": 0.3234, "close": 0.3237, "volume": 291975.1, "close_time": 1769713199999, "quote_volume": 95148.94548, "trades": 951, "taker_buy_base": 99098.8, "taker_buy_quote": 32297.82927 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.3235, "high": 0.3283, "low": 0.3217, "close": 0.3271, "volume": 224956.2, "close_time": 1769716799999, "quote_volume": 73143.73516, "trades": 702, "taker_buy_base": 108913.8, "taker_buy_quote": 35423.03957 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.3269, "high": 0.3295, "low": 0.3257, "close": 0.3292, "volume": 86855.2, "close_time": 1769720399999, "quote_volume": 28456.05317, "trades": 434, "taker_buy_base": 41965.7, "taker_buy_quote": 13747.90202 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.3292, "high": 0.3312, "low": 0.3275, "close": 0.33, "volume": 299872.8, "close_time": 1769723999999, "quote_volume": 98763.04612, "trades": 900, "taker_buy_base": 142445.1, "taker_buy_quote": 46903.69671 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.3305, "high": 0.3318, "low": 0.3289, "close": 0.3299, "volume": 116382.4, "close_time": 1769727599999, "quote_volume": 38450.7685, "trades": 231, "taker_buy_base": 32393.0, "taker_buy_quote": 10689.65813 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.33, "high": 0.3303, "low": 0.3282, "close": 0.3292, "volume": 79457.1, "close_time": 1769731199999, "quote_volume": 26147.59076, "trades": 338, "taker_buy_base": 27507.5, "taker_buy_quote": 9050.88794 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.3292, "high": 0.3302, "low": 0.3278, "close": 0.3291, "volume": 99108.9, "close_time": 1769734799999, "quote_volume": 32614.28548, "trades": 580, "taker_buy_base": 34644.8, "taker_buy_quote": 11400.67788 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.3289, "high": 0.3301, "low": 0.3099, "close": 0.3219, "volume": 842161.2, "close_time": 1769738399999, "quote_volume": 267957.08602, "trades": 2209, "taker_buy_base": 371610.5, "taker_buy_quote": 118306.45173 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.3218, "high": 0.3218, "low": 0.3139, "close": 0.3182, "volume": 256959.9, "close_time": 1769741999999, "quote_volume": 81651.12931, "trades": 868, "taker_buy_base": 141178.3, "taker_buy_quote": 44889.0217 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.3182, "high": 0.3198, "low": 0.3169, "close": 0.3178, "volume": 90378.9, "close_time": 1769745599999, "quote_volume": 28785.99297, "trades": 340, "taker_buy_base": 51652.5, "taker_buy_quote": 16447.25913 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.3183, "high": 0.3224, "low": 0.3181, "close": 0.3211, "volume": 105190.6, "close_time": 1769749199999, "quote_volume": 33755.73715, "trades": 340, "taker_buy_base": 41795.6, "taker_buy_quote": 13410.67914 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.3212, "high": 0.322, "low": 0.3199, "close": 0.3203, "volume": 88430.9, "close_time": 1769752799999, "quote_volume": 28394.93951, "trades": 252, "taker_buy_base": 53876.8, "taker_buy_quote": 17291.57597 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.3201, "high": 0.3203, "low": 0.3121, "close": 0.3145, "volume": 257356.2, "close_time": 1769756399999, "quote_volume": 81355.20594, "trades": 757, "taker_buy_base": 126752.6, "taker_buy_quote": 40124.86997 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.3149, "high": 0.321, "low": 0.3148, "close": 0.3192, "volume": 133652.9, "close_time": 1769759999999, "quote_volume": 42590.77355, "trades": 606, "taker_buy_base": 56392.4, "taker_buy_quote": 17980.5357 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.3191, "high": 0.3226, "low": 0.3184, "close": 0.3196, "volume": 183387.8, "close_time": 1769763599999, "quote_volume": 58772.37187, "trades": 784, "taker_buy_base": 131526.2, "taker_buy_quote": 42161.53188 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.3199, "high": 0.3205, "low": 0.3178, "close": 0.3197, "volume": 117631.2, "close_time": 1769767199999, "quote_volume": 37589.69462, "trades": 368, "taker_buy_base": 43912.3, "taker_buy_quote": 14031.13272 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.3199, "high": 0.3215, "low": 0.3189, "close": 0.3206, "volume": 64277.4, "close_time": 1769770799999, "quote_volume": 20597.12592, "trades": 227, "taker_buy_base": 30667.6, "taker_buy_quote": 9823.55304 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.3208, "high": 0.3265, "low": 0.3203, "close": 0.3248, "volume": 95285.2, "close_time": 1769774399999, "quote_volume": 30735.91042, "trades": 356, "taker_buy_base": 43552.5, "taker_buy_quote": 14060.29428 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.3255, "high": 0.3255, "low": 0.3219, "close": 0.3227, "volume": 108104.1, "close_time": 1769777999999, "quote_volume": 34988.05367, "trades": 335, "taker_buy_base": 58665.7, "taker_buy_quote": 18989.43494 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.3227, "high": 0.3237, "low": 0.3196, "close": 0.3202, "volume": 218672.1, "close_time": 1769781599999, "quote_volume": 70347.55105, "trades": 673, "taker_buy_base": 99946.6, "taker_buy_quote": 32179.04877 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.3203, "high": 0.3245, "low": 0.3203, "close": 0.3216, "volume": 152851.7, "close_time": 1769785199999, "quote_volume": 49249.25319, "trades": 514, "taker_buy_base": 86922.8, "taker_buy_quote": 27997.08079 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.3223, "high": 0.3235, "low": 0.3163, "close": 0.3211, "volume": 176548.5, "close_time": 1769788799999, "quote_volume": 56625.18788, "trades": 658, "taker_buy_base": 91256.8, "taker_buy_quote": 29239.68921 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.3212, "high": 0.324, "low": 0.3183, "close": 0.3199, "volume": 159890.1, "close_time": 1769792399999, "quote_volume": 51371.29455, "trades": 583, "taker_buy_base": 66135.5, "taker_buy_quote": 21265.60643 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.3201, "high": 0.3233, "low": 0.3172, "close": 0.3196, "volume": 144987.8, "close_time": 1769795999999, "quote_volume": 46590.03903, "trades": 412, "taker_buy_base": 96192.5, "taker_buy_quote": 30954.80834 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.3197, "high": 0.3243, "low": 0.3114, "close": 0.3229, "volume": 406766.7, "close_time": 1769799599999, "quote_volume": 128865.81241, "trades": 1090, "taker_buy_base": 177889.3, "taker_buy_quote": 56520.46419 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.3234, "high": 0.3253, "low": 0.3209, "close": 0.321, "volume": 199427.8, "close_time": 1769803199999, "quote_volume": 64405.85308, "trades": 547, "taker_buy_base": 122858.4, "taker_buy_quote": 39632.56893 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.321, "high": 0.321, "low": 0.3149, "close": 0.3158, "volume": 227041.9, "close_time": 1769806799999, "quote_volume": 72159.57499, "trades": 603, "taker_buy_base": 116472.9, "taker_buy_quote": 37018.39425 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.317, "high": 0.3184, "low": 0.3141, "close": 0.3158, "volume": 172410.8, "close_time": 1769810399999, "quote_volume": 54471.2106, "trades": 482, "taker_buy_base": 95597.9, "taker_buy_quote": 30211.04501 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.3159, "high": 0.3169, "low": 0.3136, "close": 0.3166, "volume": 60348.0, "close_time": 1769813999999, "quote_volume": 19031.91733, "trades": 172, "taker_buy_base": 34848.3, "taker_buy_quote": 10982.38321 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.3159, "high": 0.3172, "low": 0.3142, "close": 0.3171, "volume": 131674.0, "close_time": 1769817599999, "quote_volume": 41505.26361, "trades": 247, "taker_buy_base": 60451.5, "taker_buy_quote": 19058.21426 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.3171, "high": 0.3174, "low": 0.3157, "close": 0.316, "volume": 77466.3, "close_time": 1769821199999, "quote_volume": 24522.97774, "trades": 255, "taker_buy_base": 45297.1, "taker_buy_quote": 14340.25534 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.316, "high": 0.3175, "low": 0.3138, "close": 0.3147, "volume": 77157.5, "close_time": 1769824799999, "quote_volume": 24334.73637, "trades": 265, "taker_buy_base": 51196.7, "taker_buy_quote": 16131.36685 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.3151, "high": 0.316, "low": 0.3127, "close": 0.315, "volume": 75527.3, "close_time": 1769828399999, "quote_volume": 23763.63678, "trades": 252, "taker_buy_base": 39661.1, "taker_buy_quote": 12478.64712 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.3153, "high": 0.3158, "low": 0.3141, "close": 0.3144, "volume": 30160.1, "close_time": 1769831999999, "quote_volume": 9494.46588, "trades": 132, "taker_buy_base": 18835.8, "taker_buy_quote": 5929.11241 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.3143, "high": 0.3152, "low": 0.3131, "close": 0.3136, "volume": 47342.9, "close_time": 1769835599999, "quote_volume": 14877.80237, "trades": 142, "taker_buy_base": 26011.4, "taker_buy_quote": 8169.73201 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.3138, "high": 0.3147, "low": 0.3128, "close": 0.3139, "volume": 52894.6, "close_time": 1769839199999, "quote_volume": 16602.67332, "trades": 196, "taker_buy_base": 30417.3, "taker_buy_quote": 9543.50141 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.3142, "high": 0.3144, "low": 0.3091, "close": 0.3113, "volume": 202274.1, "close_time": 1769842799999, "quote_volume": 62830.05522, "trades": 684, "taker_buy_base": 87259.1, "taker_buy_quote": 27112.61596 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.3116, "high": 0.3123, "low": 0.3091, "close": 0.3112, "volume": 140023.3, "close_time": 1769846399999, "quote_volume": 43492.38639, "trades": 433, "taker_buy_base": 59752.2, "taker_buy_quote": 18565.8256 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.3113, "high": 0.3116, "low": 0.3035, "close": 0.3071, "volume": 494466.8, "close_time": 1769849999999, "quote_volume": 151391.52372, "trades": 1255, "taker_buy_base": 186811.5, "taker_buy_quote": 57220.67911 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.3073, "high": 0.3097, "low": 0.307, "close": 0.3079, "volume": 98042.1, "close_time": 1769853599999, "quote_volume": 30230.83475, "trades": 384, "taker_buy_base": 29712.0, "taker_buy_quote": 9163.20645 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.3077, "high": 0.311, "low": 0.3076, "close": 0.3099, "volume": 100597.4, "close_time": 1769857199999, "quote_volume": 31122.42123, "trades": 328, "taker_buy_base": 62533.3, "taker_buy_quote": 19356.11751 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.3099, "high": 0.3102, "low": 0.3082, "close": 0.309, "volume": 38868.4, "close_time": 1769860799999, "quote_volume": 12018.69056, "trades": 242, "taker_buy_base": 26612.6, "taker_buy_quote": 8230.39715 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.309, "high": 0.3093, "low": 0.3054, "close": 0.3058, "volume": 197483.6, "close_time": 1769864399999, "quote_volume": 60647.70523, "trades": 438, "taker_buy_base": 57469.4, "taker_buy_quote": 17659.67237 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.3058, "high": 0.3062, "low": 0.3026, "close": 0.3037, "volume": 132849.7, "close_time": 1769867999999, "quote_volume": 40422.86049, "trades": 515, "taker_buy_base": 75720.5, "taker_buy_quote": 23045.14236 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.304, "high": 0.305, "low": 0.2854, "close": 0.2939, "volume": 1576474.7, "close_time": 1769871599999, "quote_volume": 462461.23935, "trades": 3075, "taker_buy_base": 797133.3, "taker_buy_quote": 233398.81628 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.294, "high": 0.2972, "low": 0.2927, "close": 0.2949, "volume": 511236.9, "close_time": 1769875199999, "quote_volume": 150583.00264, "trades": 1257, "taker_buy_base": 217264.8, "taker_buy_quote": 64014.27314 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.2955, "high": 0.3003, "low": 0.2907, "close": 0.2922, "volume": 470946.7, "close_time": 1769878799999, "quote_volume": 139295.66347, "trades": 1438, "taker_buy_base": 236450.6, "taker_buy_quote": 69913.14758 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.2924, "high": 0.2939, "low": 0.27, "close": 0.2834, "volume": 1282927.0, "close_time": 1769882399999, "quote_volume": 363726.34218, "trades": 3276, "taker_buy_base": 633393.8, "taker_buy_quote": 179424.40284 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.2833, "high": 0.2845, "low": 0.2584, "close": 0.2788, "volume": 1627986.1, "close_time": 1769885999999, "quote_volume": 446345.57067, "trades": 4352, "taker_buy_base": 812960.2, "taker_buy_quote": 223239.10662 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.2791, "high": 0.2835, "low": 0.2777, "close": 0.2793, "volume": 579903.7, "close_time": 1769889599999, "quote_volume": 162315.83354, "trades": 1430, "taker_buy_base": 188238.0, "taker_buy_quote": 52774.92542 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.2792, "high": 0.2825, "low": 0.2774, "close": 0.2811, "volume": 192201.9, "close_time": 1769893199999, "quote_volume": 53788.669, "trades": 542, "taker_buy_base": 108818.4, "taker_buy_quote": 30460.79132 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.281, "high": 0.2864, "low": 0.2786, "close": 0.2851, "volume": 335355.3, "close_time": 1769896799999, "quote_volume": 94795.97657, "trades": 846, "taker_buy_base": 164126.2, "taker_buy_quote": 46425.17823 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.2852, "high": 0.2858, "low": 0.2828, "close": 0.2849, "volume": 129073.6, "close_time": 1769900399999, "quote_volume": 36667.17991, "trades": 297, "taker_buy_base": 51811.0, "taker_buy_quote": 14718.03146 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.2845, "high": 0.2906, "low": 0.2837, "close": 0.2891, "volume": 212363.1, "close_time": 1769903999999, "quote_volume": 61180.63555, "trades": 566, "taker_buy_base": 108081.2, "taker_buy_quote": 31139.46019 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.2887, "high": 0.2908, "low": 0.2884, "close": 0.2901, "volume": 200613.8, "close_time": 1769907599999, "quote_volume": 58104.34598, "trades": 526, "taker_buy_base": 101772.5, "taker_buy_quote": 29470.69941 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.2904, "high": 0.2904, "low": 0.2865, "close": 0.2897, "volume": 130336.1, "close_time": 1769911199999, "quote_volume": 37550.28079, "trades": 342, "taker_buy_base": 56730.5, "taker_buy_quote": 16340.3792 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.2898, "high": 0.2906, "low": 0.2874, "close": 0.2902, "volume": 421126.8, "close_time": 1769914799999, "quote_volume": 121990.59775, "trades": 789, "taker_buy_base": 141964.1, "taker_buy_quote": 41112.2641 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.2904, "high": 0.2904, "low": 0.2887, "close": 0.2893, "volume": 98051.9, "close_time": 1769918399999, "quote_volume": 28386.59637, "trades": 348, "taker_buy_base": 58846.5, "taker_buy_quote": 17035.0183 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.2894, "high": 0.2902, "low": 0.2871, "close": 0.2881, "volume": 69530.5, "close_time": 1769921999999, "quote_volume": 20065.06513, "trades": 232, "taker_buy_base": 33241.0, "taker_buy_quote": 9581.92123 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.2882, "high": 0.2893, "low": 0.2871, "close": 0.2884, "volume": 70130.1, "close_time": 1769925599999, "quote_volume": 20198.32011, "trades": 212, "taker_buy_base": 42210.6, "taker_buy_quote": 12156.61966 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.2889, "high": 0.2898, "low": 0.2869, "close": 0.2877, "volume": 160261.2, "close_time": 1769929199999, "quote_volume": 46133.7795, "trades": 383, "taker_buy_base": 79304.6, "taker_buy_quote": 22822.71231 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.2878, "high": 0.2926, "low": 0.2878, "close": 0.2906, "volume": 201842.3, "close_time": 1769932799999, "quote_volume": 58396.74948, "trades": 447, "taker_buy_base": 114555.4, "taker_buy_quote": 33125.20058 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.2904, "high": 0.2926, "low": 0.2894, "close": 0.2906, "volume": 85288.5, "close_time": 1769936399999, "quote_volume": 24791.52645, "trades": 351, "taker_buy_base": 50093.0, "taker_buy_quote": 14562.97966 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.2908, "high": 0.2925, "low": 0.2891, "close": 0.2924, "volume": 110551.5, "close_time": 1769939999999, "quote_volume": 32107.98155, "trades": 480, "taker_buy_base": 51823.6, "taker_buy_quote": 15050.62582 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.2922, "high": 0.2929, "low": 0.2871, "close": 0.2873, "volume": 103135.6, "close_time": 1769943599999, "quote_volume": 29917.59399, "trades": 374, "taker_buy_base": 55127.3, "taker_buy_quote": 15997.20999 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.2877, "high": 0.2916, "low": 0.2876, "close": 0.29, "volume": 84078.6, "close_time": 1769947199999, "quote_volume": 24339.94762, "trades": 329, "taker_buy_base": 37735.1, "taker_buy_quote": 10924.35979 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.2903, "high": 0.2904, "low": 0.2874, "close": 0.2891, "volume": 138588.4, "close_time": 1769950799999, "quote_volume": 39999.44152, "trades": 469, "taker_buy_base": 65794.6, "taker_buy_quote": 18986.67684 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.2894, "high": 0.2907, "low": 0.287, "close": 0.288, "volume": 105044.6, "close_time": 1769954399999, "quote_volume": 30412.84884, "trades": 343, "taker_buy_base": 64059.6, "taker_buy_quote": 18542.96977 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.2878, "high": 0.2906, "low": 0.2835, "close": 0.2877, "volume": 381110.5, "close_time": 1769957999999, "quote_volume": 109199.44909, "trades": 1212, "taker_buy_base": 165189.9, "taker_buy_quote": 47338.38181 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.2875, "high": 0.2875, "low": 0.2744, "close": 0.2774, "volume": 1745304.6, "close_time": 1769961599999, "quote_volume": 484044.11421, "trades": 3358, "taker_buy_base": 663455.9, "taker_buy_quote": 184130.39779 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.2771, "high": 0.2834, "low": 0.2768, "close": 0.2804, "volume": 534373.5, "close_time": 1769965199999, "quote_volume": 150092.7046, "trades": 1228, "taker_buy_base": 207023.5, "taker_buy_quote": 58142.32743 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.2804, "high": 0.2827, "low": 0.2787, "close": 0.2809, "volume": 304044.5, "close_time": 1769968799999, "quote_volume": 85264.37496, "trades": 1079, "taker_buy_base": 174244.6, "taker_buy_quote": 48890.74045 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.2811, "high": 0.2875, "low": 0.2811, "close": 0.2833, "volume": 222556.5, "close_time": 1769972399999, "quote_volume": 63250.39945, "trades": 748, "taker_buy_base": 99604.9, "taker_buy_quote": 28294.24864 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.2837, "high": 0.2844, "low": 0.2801, "close": 0.2816, "volume": 254466.8, "close_time": 1769975999999, "quote_volume": 71837.32381, "trades": 674, "taker_buy_base": 82359.9, "taker_buy_quote": 23237.10457 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.2813, "high": 0.2848, "low": 0.2786, "close": 0.2818, "volume": 144143.0, "close_time": 1769979599999, "quote_volume": 40535.19409, "trades": 495, "taker_buy_base": 65297.7, "taker_buy_quote": 18377.42808 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.2818, "high": 0.2824, "low": 0.2794, "close": 0.2799, "volume": 107198.3, "close_time": 1769983199999, "quote_volume": 30083.0765, "trades": 343, "taker_buy_base": 43445.8, "taker_buy_quote": 12190.50674 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.2801, "high": 0.2847, "low": 0.2799, "close": 0.2825, "volume": 61297.1, "close_time": 1769986799999, "quote_volume": 17285.14571, "trades": 158, "taker_buy_base": 35552.8, "taker_buy_quote": 10021.88458 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.2813, "high": 0.2844, "low": 0.2728, "close": 0.2791, "volume": 527321.1, "close_time": 1769990399999, "quote_volume": 146985.26271, "trades": 844, "taker_buy_base": 289796.1, "taker_buy_quote": 80686.45991 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.2801, "high": 0.2862, "low": 0.277, "close": 0.2832, "volume": 614774.7, "close_time": 1769993999999, "quote_volume": 175057.25115, "trades": 1188, "taker_buy_base": 191511.0, "taker_buy_quote": 54348.35016 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.2833, "high": 0.2849, "low": 0.2762, "close": 0.2781, "volume": 1747014.6, "close_time": 1769997599999, "quote_volume": 489189.33823, "trades": 2630, "taker_buy_base": 719538.1, "taker_buy_quote": 201346.40882 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.2778, "high": 0.2797, "low": 0.2753, "close": 0.2753, "volume": 164179.4, "close_time": 1770001199999, "quote_volume": 45518.36095, "trades": 692, "taker_buy_base": 81610.8, "taker_buy_quote": 22631.67732 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.2753, "high": 0.2773, "low": 0.2656, "close": 0.2772, "volume": 1105246.4, "close_time": 1770004799999, "quote_volume": 298300.20286, "trades": 2437, "taker_buy_base": 618750.6, "taker_buy_quote": 166594.66329 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.277, "high": 0.2811, "low": 0.2717, "close": 0.2759, "volume": 428825.3, "close_time": 1770008399999, "quote_volume": 118641.75328, "trades": 1182, "taker_buy_base": 217377.7, "taker_buy_quote": 60211.47897 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.2759, "high": 0.2765, "low": 0.2698, "close": 0.2733, "volume": 246432.9, "close_time": 1770011999999, "quote_volume": 67229.66934, "trades": 925, "taker_buy_base": 137943.6, "taker_buy_quote": 37638.79984 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.2732, "high": 0.2818, "low": 0.2702, "close": 0.2783, "volume": 808857.8, "close_time": 1770015599999, "quote_volume": 223384.57938, "trades": 1701, "taker_buy_base": 395375.3, "taker_buy_quote": 109197.74872 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.2784, "high": 0.2819, "low": 0.2767, "close": 0.2789, "volume": 327891.1, "close_time": 1770019199999, "quote_volume": 91431.98517, "trades": 976, "taker_buy_base": 162829.1, "taker_buy_quote": 45394.69023 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.2789, "high": 0.2812, "low": 0.2782, "close": 0.2793, "volume": 344909.5, "close_time": 1770022799999, "quote_volume": 96532.10983, "trades": 830, "taker_buy_base": 160502.5, "taker_buy_quote": 44902.99151 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.2795, "high": 0.2833, "low": 0.2776, "close": 0.2821, "volume": 314021.2, "close_time": 1770026399999, "quote_volume": 88102.54043, "trades": 932, "taker_buy_base": 183194.7, "taker_buy_quote": 51368.98359 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.2822, "high": 0.2833, "low": 0.281, "close": 0.2816, "volume": 362504.5, "close_time": 1770029999999, "quote_volume": 102447.75003, "trades": 996, "taker_buy_base": 85026.6, "taker_buy_quote": 23986.23944 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.282, "high": 0.2835, "low": 0.2802, "close": 0.281, "volume": 222278.4, "close_time": 1770033599999, "quote_volume": 62727.06913, "trades": 550, "taker_buy_base": 139509.3, "taker_buy_quote": 39396.59349 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.2812, "high": 0.284, "low": 0.2811, "close": 0.2833, "volume": 752554.5, "close_time": 1770037199999, "quote_volume": 212772.94083, "trades": 592, "taker_buy_base": 357250.3, "taker_buy_quote": 100781.65343 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.2831, "high": 0.286, "low": 0.2823, "close": 0.2855, "volume": 65832.4, "close_time": 1770040799999, "quote_volume": 18717.63928, "trades": 201, "taker_buy_base": 42924.5, "taker_buy_quote": 12214.85233 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.2849, "high": 0.2889, "low": 0.2822, "close": 0.2854, "volume": 477038.7, "close_time": 1770044399999, "quote_volume": 136977.77376, "trades": 547, "taker_buy_base": 109409.6, "taker_buy_quote": 31357.36293 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.2857, "high": 0.2918, "low": 0.2857, "close": 0.2903, "volume": 129031.0, "close_time": 1770047999999, "quote_volume": 37276.27002, "trades": 350, "taker_buy_base": 79297.5, "taker_buy_quote": 22922.33249 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.2896, "high": 0.2907, "low": 0.2884, "close": 0.2885, "volume": 99534.5, "close_time": 1770051599999, "quote_volume": 28842.82394, "trades": 279, "taker_buy_base": 58783.4, "taker_buy_quote": 17033.07824 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.2885, "high": 0.291, "low": 0.2867, "close": 0.2878, "volume": 359330.3, "close_time": 1770055199999, "quote_volume": 104113.25037, "trades": 331, "taker_buy_base": 177121.5, "taker_buy_quote": 51364.6673 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.2876, "high": 0.2892, "low": 0.2865, "close": 0.2888, "volume": 89644.6, "close_time": 1770058799999, "quote_volume": 25790.89545, "trades": 196, "taker_buy_base": 57310.9, "taker_buy_quote": 16487.23628 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.2886, "high": 0.2889, "low": 0.2865, "close": 0.2869, "volume": 106184.4, "close_time": 1770062399999, "quote_volume": 30550.59932, "trades": 234, "taker_buy_base": 51511.9, "taker_buy_quote": 14820.63138 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.2866, "high": 0.2883, "low": 0.2857, "close": 0.2868, "volume": 73371.2, "close_time": 1770065999999, "quote_volume": 21063.91589, "trades": 256, "taker_buy_base": 39652.6, "taker_buy_quote": 11385.38204 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.2869, "high": 0.2885, "low": 0.2869, "close": 0.2883, "volume": 62606.8, "close_time": 1770069599999, "quote_volume": 18029.59892, "trades": 124, "taker_buy_base": 34307.9, "taker_buy_quote": 9876.66 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.2884, "high": 0.2898, "low": 0.2876, "close": 0.2883, "volume": 86278.8, "close_time": 1770073199999, "quote_volume": 24929.77428, "trades": 140, "taker_buy_base": 62412.4, "taker_buy_quote": 18046.1357 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.2887, "high": 0.2888, "low": 0.287, "close": 0.2878, "volume": 70029.2, "close_time": 1770076799999, "quote_volume": 20155.83118, "trades": 150, "taker_buy_base": 32306.8, "taker_buy_quote": 9301.10529 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.2879, "high": 0.2889, "low": 0.2856, "close": 0.2887, "volume": 271388.1, "close_time": 1770080399999, "quote_volume": 77938.26642, "trades": 605, "taker_buy_base": 117674.3, "taker_buy_quote": 33823.80569 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.2886, "high": 0.2888, "low": 0.2864, "close": 0.2882, "volume": 92285.7, "close_time": 1770083999999, "quote_volume": 26545.74056, "trades": 349, "taker_buy_base": 44257.7, "taker_buy_quote": 12723.68483 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.2883, "high": 0.2883, "low": 0.2847, "close": 0.2849, "volume": 98873.8, "close_time": 1770087599999, "quote_volume": 28292.83164, "trades": 345, "taker_buy_base": 50156.6, "taker_buy_quote": 14349.22909 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.2848, "high": 0.2892, "low": 0.2841, "close": 0.2888, "volume": 95961.5, "close_time": 1770091199999, "quote_volume": 27486.32368, "trades": 345, "taker_buy_base": 41822.3, "taker_buy_quote": 11985.73209 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.2885, "high": 0.2903, "low": 0.2875, "close": 0.2891, "volume": 161804.9, "close_time": 1770094799999, "quote_volume": 46678.77273, "trades": 491, "taker_buy_base": 76327.4, "taker_buy_quote": 22030.78451 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.2893, "high": 0.2902, "low": 0.2863, "close": 0.2868, "volume": 311165.5, "close_time": 1770098399999, "quote_volume": 89595.54829, "trades": 870, "taker_buy_base": 155341.4, "taker_buy_quote": 44718.59538 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.287, "high": 0.2876, "low": 0.2852, "close": 0.2871, "volume": 103557.4, "close_time": 1770101999999, "quote_volume": 29680.7792, "trades": 326, "taker_buy_base": 45980.0, "taker_buy_quote": 13175.94739 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.287, "high": 0.2884, "low": 0.2861, "close": 0.2877, "volume": 92697.9, "close_time": 1770105599999, "quote_volume": 26632.52056, "trades": 286, "taker_buy_base": 45476.4, "taker_buy_quote": 13061.94945 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.2877, "high": 0.289, "low": 0.2865, "close": 0.2866, "volume": 94531.2, "close_time": 1770109199999, "quote_volume": 27191.48607, "trades": 275, "taker_buy_base": 47722.7, "taker_buy_quote": 13731.11301 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.287, "high": 0.2877, "low": 0.2829, "close": 0.2868, "volume": 243248.7, "close_time": 1770112799999, "quote_volume": 69485.98981, "trades": 767, "taker_buy_base": 122054.8, "taker_buy_quote": 34857.17301 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.2868, "high": 0.2876, "low": 0.285, "close": 0.2862, "volume": 440061.3, "close_time": 1770116399999, "quote_volume": 125647.96522, "trades": 560, "taker_buy_base": 258993.5, "taker_buy_quote": 73931.33776 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.2861, "high": 0.2872, "low": 0.2853, "close": 0.2865, "volume": 209360.5, "close_time": 1770119999999, "quote_volume": 59894.78637, "trades": 371, "taker_buy_base": 144205.4, "taker_buy_quote": 41239.14904 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.2867, "high": 0.288, "low": 0.2856, "close": 0.2869, "volume": 118304.3, "close_time": 1770123599999, "quote_volume": 33961.12738, "trades": 319, "taker_buy_base": 64241.5, "taker_buy_quote": 18441.51374 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.2869, "high": 0.2878, "low": 0.2859, "close": 0.287, "volume": 75570.6, "close_time": 1770127199999, "quote_volume": 21681.33074, "trades": 299, "taker_buy_base": 36152.7, "taker_buy_quote": 10372.71674 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.2869, "high": 0.2875, "low": 0.281, "close": 0.2813, "volume": 125031.7, "close_time": 1770130799999, "quote_volume": 35555.25993, "trades": 448, "taker_buy_base": 60415.0, "taker_buy_quote": 17175.03578 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.2812, "high": 0.2885, "low": 0.2811, "close": 0.2884, "volume": 207726.8, "close_time": 1770134399999, "quote_volume": 59125.74053, "trades": 778, "taker_buy_base": 112683.2, "taker_buy_quote": 32047.16388 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.2885, "high": 0.2885, "low": 0.2814, "close": 0.2823, "volume": 149063.6, "close_time": 1770137999999, "quote_volume": 42296.0379, "trades": 579, "taker_buy_base": 63868.1, "taker_buy_quote": 18124.65388 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.2822, "high": 0.2829, "low": 0.2744, "close": 0.2748, "volume": 267377.1, "close_time": 1770141599999, "quote_volume": 74346.33621, "trades": 954, "taker_buy_base": 110884.9, "taker_buy_quote": 30856.9186 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.2751, "high": 0.2768, "low": 0.2677, "close": 0.2677, "volume": 895047.9, "close_time": 1770145199999, "quote_volume": 244395.21678, "trades": 1868, "taker_buy_base": 366580.2, "taker_buy_quote": 99852.16887 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.2677, "high": 0.282, "low": 0.2669, "close": 0.2801, "volume": 513665.6, "close_time": 1770148799999, "quote_volume": 141790.35813, "trades": 1389, "taker_buy_base": 306651.5, "taker_buy_quote": 84682.1935 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.2797, "high": 0.2912, "low": 0.2762, "close": 0.2868, "volume": 754239.6, "close_time": 1770152399999, "quote_volume": 214900.60824, "trades": 1879, "taker_buy_base": 322440.1, "taker_buy_quote": 91550.63193 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.287, "high": 0.2893, "low": 0.2822, "close": 0.2829, "volume": 224496.1, "close_time": 1770155999999, "quote_volume": 64287.37211, "trades": 542, "taker_buy_base": 134392.5, "taker_buy_quote": 38529.63336 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.2829, "high": 0.283, "low": 0.2782, "close": 0.2794, "volume": 105331.6, "close_time": 1770159599999, "quote_volume": 29557.80026, "trades": 391, "taker_buy_base": 49731.1, "taker_buy_quote": 13942.54522 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.2788, "high": 0.279, "low": 0.2748, "close": 0.2766, "volume": 100562.8, "close_time": 1770163199999, "quote_volume": 27815.27502, "trades": 432, "taker_buy_base": 61333.6, "taker_buy_quote": 16972.07426 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.2765, "high": 0.2793, "low": 0.2756, "close": 0.2786, "volume": 104860.9, "close_time": 1770166799999, "quote_volume": 29083.78391, "trades": 509, "taker_buy_base": 51527.9, "taker_buy_quote": 14298.24939 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.2787, "high": 0.2834, "low": 0.2786, "close": 0.2814, "volume": 132164.6, "close_time": 1770170399999, "quote_volume": 37212.79998, "trades": 440, "taker_buy_base": 58089.2, "taker_buy_quote": 16347.16937 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.2813, "high": 0.2822, "low": 0.2796, "close": 0.2806, "volume": 122198.1, "close_time": 1770173999999, "quote_volume": 34321.84306, "trades": 478, "taker_buy_base": 61475.7, "taker_buy_quote": 17267.10911 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.2806, "high": 0.285, "low": 0.2803, "close": 0.2843, "volume": 121962.2, "close_time": 1770177599999, "quote_volume": 34523.3569, "trades": 384, "taker_buy_base": 63445.3, "taker_buy_quote": 17960.53546 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.2842, "high": 0.2849, "low": 0.2833, "close": 0.2835, "volume": 147760.2, "close_time": 1770181199999, "quote_volume": 41967.53014, "trades": 426, "taker_buy_base": 47075.4, "taker_buy_quote": 13371.99045 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.2834, "high": 0.284, "low": 0.2811, "close": 0.2824, "volume": 46843.0, "close_time": 1770184799999, "quote_volume": 13232.91394, "trades": 169, "taker_buy_base": 26354.6, "taker_buy_quote": 7440.37454 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.2824, "high": 0.2854, "low": 0.282, "close": 0.2843, "volume": 60974.4, "close_time": 1770188399999, "quote_volume": 17304.61213, "trades": 222, "taker_buy_base": 24119.9, "taker_buy_quote": 6843.97961 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.2843, "high": 0.2863, "low": 0.2832, "close": 0.2848, "volume": 76987.5, "close_time": 1770191999999, "quote_volume": 21929.39386, "trades": 384, "taker_buy_base": 33165.4, "taker_buy_quote": 9452.04007 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.2848, "high": 0.2861, "low": 0.2834, "close": 0.2858, "volume": 71650.6, "close_time": 1770195599999, "quote_volume": 20393.79572, "trades": 295, "taker_buy_base": 39214.9, "taker_buy_quote": 11163.7877 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.2858, "high": 0.2865, "low": 0.2834, "close": 0.2842, "volume": 212834.7, "close_time": 1770199199999, "quote_volume": 60729.03176, "trades": 360, "taker_buy_base": 124337.7, "taker_buy_quote": 35520.47614 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.2841, "high": 0.2848, "low": 0.284, "close": 0.2845, "volume": 40287.4, "close_time": 1770202799999, "quote_volume": 11453.00793, "trades": 132, "taker_buy_base": 28190.1, "taker_buy_quote": 8013.30637 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.2844, "high": 0.2845, "low": 0.2807, "close": 0.2829, "volume": 63093.7, "close_time": 1770206399999, "quote_volume": 17824.64791, "trades": 362, "taker_buy_base": 30183.1, "taker_buy_quote": 8535.98123 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.283, "high": 0.2837, "low": 0.2814, "close": 0.2819, "volume": 56211.4, "close_time": 1770209999999, "quote_volume": 15872.33648, "trades": 210, "taker_buy_base": 25537.7, "taker_buy_quote": 7208.72082 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.2816, "high": 0.282, "low": 0.2772, "close": 0.2772, "volume": 164709.6, "close_time": 1770213599999, "quote_volume": 46129.69789, "trades": 691, "taker_buy_base": 61181.5, "taker_buy_quote": 17126.91764 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.2773, "high": 0.2814, "low": 0.2756, "close": 0.276, "volume": 433660.3, "close_time": 1770217199999, "quote_volume": 120977.44109, "trades": 1118, "taker_buy_base": 166935.3, "taker_buy_quote": 46531.87738 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.2757, "high": 0.2801, "low": 0.273, "close": 0.2758, "volume": 256658.6, "close_time": 1770220799999, "quote_volume": 71016.88341, "trades": 995, "taker_buy_base": 125447.2, "taker_buy_quote": 34713.74528 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.276, "high": 0.2785, "low": 0.2724, "close": 0.2763, "volume": 319030.8, "close_time": 1770224399999, "quote_volume": 87860.35551, "trades": 1107, "taker_buy_base": 135346.0, "taker_buy_quote": 37297.34018 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.2758, "high": 0.2768, "low": 0.272, "close": 0.2729, "volume": 294705.8, "close_time": 1770227999999, "quote_volume": 80714.95586, "trades": 905, "taker_buy_base": 104171.0, "taker_buy_quote": 28519.41839 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.273, "high": 0.2797, "low": 0.2696, "close": 0.2762, "volume": 261373.5, "close_time": 1770231599999, "quote_volume": 71674.65832, "trades": 969, "taker_buy_base": 160744.0, "taker_buy_quote": 44077.96684 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.2765, "high": 0.2815, "low": 0.2742, "close": 0.2802, "volume": 225692.3, "close_time": 1770235199999, "quote_volume": 62686.07994, "trades": 650, "taker_buy_base": 147994.9, "taker_buy_quote": 41134.99056 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.2802, "high": 0.2806, "low": 0.2776, "close": 0.2778, "volume": 94375.3, "close_time": 1770238799999, "quote_volume": 26311.79471, "trades": 307, "taker_buy_base": 44536.8, "taker_buy_quote": 12417.66175 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.2779, "high": 0.2789, "low": 0.2726, "close": 0.2751, "volume": 123473.7, "close_time": 1770242399999, "quote_volume": 33925.93467, "trades": 436, "taker_buy_base": 51863.0, "taker_buy_quote": 14256.62973 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.2749, "high": 0.2791, "low": 0.2706, "close": 0.2729, "volume": 81576.8, "close_time": 1770245999999, "quote_volume": 22321.70466, "trades": 448, "taker_buy_base": 45168.5, "taker_buy_quote": 12366.316 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.2724, "high": 0.2768, "low": 0.272, "close": 0.2749, "volume": 159039.3, "close_time": 1770249599999, "quote_volume": 43786.09212, "trades": 400, "taker_buy_base": 81953.1, "taker_buy_quote": 22536.47254 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.2747, "high": 0.276, "low": 0.2729, "close": 0.273, "volume": 68631.4, "close_time": 1770253199999, "quote_volume": 18823.01209, "trades": 296, "taker_buy_base": 28714.4, "taker_buy_quote": 7871.76148 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.2729, "high": 0.2757, "low": 0.27, "close": 0.2719, "volume": 186769.3, "close_time": 1770256799999, "quote_volume": 50973.96345, "trades": 747, "taker_buy_base": 58126.0, "taker_buy_quote": 15880.54157 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.2719, "high": 0.2722, "low": 0.2652, "close": 0.2655, "volume": 430254.8, "close_time": 1770260399999, "quote_volume": 115776.21225, "trades": 1043, "taker_buy_base": 182150.7, "taker_buy_quote": 49048.25349 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.2662, "high": 0.2682, "low": 0.2618, "close": 0.2635, "volume": 333300.5, "close_time": 1770263999999, "quote_volume": 88337.16357, "trades": 951, "taker_buy_base": 172291.7, "taker_buy_quote": 45687.38896 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.2637, "high": 0.2661, "low": 0.2621, "close": 0.2631, "volume": 393866.9, "close_time": 1770267599999, "quote_volume": 104039.2766, "trades": 852, "taker_buy_base": 174765.9, "taker_buy_quote": 46248.48094 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.2633, "high": 0.2666, "low": 0.2593, "close": 0.2635, "volume": 315766.7, "close_time": 1770271199999, "quote_volume": 83083.09875, "trades": 927, "taker_buy_base": 148767.3, "taker_buy_quote": 39181.7536 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.2635, "high": 0.2645, "low": 0.2611, "close": 0.2638, "volume": 257320.7, "close_time": 1770274799999, "quote_volume": 67600.94282, "trades": 683, "taker_buy_base": 119831.1, "taker_buy_quote": 31505.18887 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.2638, "high": 0.2677, "low": 0.2638, "close": 0.265, "volume": 266675.6, "close_time": 1770278399999, "quote_volume": 70927.4799, "trades": 840, "taker_buy_base": 158241.0, "taker_buy_quote": 42086.91435 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.2651, "high": 0.2693, "low": 0.2651, "close": 0.2664, "volume": 140338.3, "close_time": 1770281999999, "quote_volume": 37511.53, "trades": 543, "taker_buy_base": 65204.3, "taker_buy_quote": 17420.97252 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.2666, "high": 0.2696, "low": 0.2658, "close": 0.2665, "volume": 118400.8, "close_time": 1770285599999, "quote_volume": 31642.39915, "trades": 276, "taker_buy_base": 44217.7, "taker_buy_quote": 11838.28333 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.2665, "high": 0.2666, "low": 0.2576, "close": 0.2598, "volume": 534511.8, "close_time": 1770289199999, "quote_volume": 139920.3961, "trades": 844, "taker_buy_base": 262388.2, "taker_buy_quote": 68862.32709 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.2597, "high": 0.261, "low": 0.2544, "close": 0.2566, "volume": 484649.3, "close_time": 1770292799999, "quote_volume": 124689.23747, "trades": 1209, "taker_buy_base": 190284.0, "taker_buy_quote": 48975.47289 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.2566, "high": 0.2601, "low": 0.2553, "close": 0.2588, "volume": 366479.9, "close_time": 1770296399999, "quote_volume": 94417.959, "trades": 1055, "taker_buy_base": 197459.8, "taker_buy_quote": 50873.65675 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.2589, "high": 0.2609, "low": 0.2561, "close": 0.2568, "volume": 282708.6, "close_time": 1770299999999, "quote_volume": 72953.48231, "trades": 801, "taker_buy_base": 138610.8, "taker_buy_quote": 35768.17156 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.2572, "high": 0.2646, "low": 0.2567, "close": 0.2593, "volume": 569428.5, "close_time": 1770303599999, "quote_volume": 148510.68831, "trades": 1211, "taker_buy_base": 285415.2, "taker_buy_quote": 74486.03868 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.2596, "high": 0.2605, "low": 0.2425, "close": 0.2511, "volume": 1949321.2, "close_time": 1770307199999, "quote_volume": 488739.53644, "trades": 3423, "taker_buy_base": 710468.5, "taker_buy_quote": 177713.05639 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.2511, "high": 0.2544, "low": 0.2476, "close": 0.2504, "volume": 838729.3, "close_time": 1770310799999, "quote_volume": 210176.92604, "trades": 1467, "taker_buy_base": 388284.3, "taker_buy_quote": 97487.77459 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.2509, "high": 0.2548, "low": 0.2429, "close": 0.2458, "volume": 1018692.9, "close_time": 1770314399999, "quote_volume": 252778.93607, "trades": 1421, "taker_buy_base": 610146.5, "taker_buy_quote": 151248.01525 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.2457, "high": 0.2472, "low": 0.2402, "close": 0.2458, "volume": 298844.3, "close_time": 1770317999999, "quote_volume": 72854.84003, "trades": 971, "taker_buy_base": 164192.1, "taker_buy_quote": 40043.36443 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.2457, "high": 0.2459, "low": 0.2394, "close": 0.2403, "volume": 296115.4, "close_time": 1770321599999, "quote_volume": 71756.47061, "trades": 629, "taker_buy_base": 125512.1, "taker_buy_quote": 30485.24002 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.2405, "high": 0.242, "low": 0.2274, "close": 0.2327, "volume": 1333520.2, "close_time": 1770325199999, "quote_volume": 311217.15807, "trades": 2204, "taker_buy_base": 723253.9, "taker_buy_quote": 168715.44555 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.233, "high": 0.2396, "low": 0.2297, "close": 0.2311, "volume": 571580.3, "close_time": 1770328799999, "quote_volume": 133768.56638, "trades": 1181, "taker_buy_base": 253969.4, "taker_buy_quote": 59556.3536 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.231, "high": 0.2374, "low": 0.229, "close": 0.2335, "volume": 192029.5, "close_time": 1770332399999, "quote_volume": 44850.03191, "trades": 311, "taker_buy_base": 88458.6, "taker_buy_quote": 20670.50426 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.2329, "high": 0.2383, "low": 0.2295, "close": 0.2302, "volume": 194767.9, "close_time": 1770335999999, "quote_volume": 45687.16591, "trades": 455, "taker_buy_base": 126280.4, "taker_buy_quote": 29690.69202 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.2308, "high": 0.2316, "low": 0.2011, "close": 0.2281, "volume": 4210484.6, "close_time": 1770339599999, "quote_volume": 917888.20612, "trades": 7243, "taker_buy_base": 1806604.7, "taker_buy_quote": 393100.66921 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.2284, "high": 0.2356, "low": 0.2269, "close": 0.2335, "volume": 517995.3, "close_time": 1770343199999, "quote_volume": 119771.75847, "trades": 1502, "taker_buy_base": 230622.6, "taker_buy_quote": 53299.52617 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.234, "high": 0.2367, "low": 0.2274, "close": 0.2291, "volume": 361687.9, "close_time": 1770346799999, "quote_volume": 83597.32534, "trades": 1165, "taker_buy_base": 166095.0, "taker_buy_quote": 38470.10649 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.2293, "high": 0.2315, "low": 0.2281, "close": 0.2304, "volume": 141999.2, "close_time": 1770350399999, "quote_volume": 32611.88763, "trades": 571, "taker_buy_base": 62646.6, "taker_buy_quote": 14386.86816 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.2305, "high": 0.2341, "low": 0.2297, "close": 0.2326, "volume": 176556.0, "close_time": 1770353999999, "quote_volume": 41011.18036, "trades": 573, "taker_buy_base": 70705.4, "taker_buy_quote": 16429.40956 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.2325, "high": 0.2398, "low": 0.2321, "close": 0.2386, "volume": 232993.0, "close_time": 1770357599999, "quote_volume": 54979.98083, "trades": 716, "taker_buy_base": 123886.2, "taker_buy_quote": 29242.99486 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.2388, "high": 0.2398, "low": 0.234, "close": 0.2341, "volume": 180012.4, "close_time": 1770361199999, "quote_volume": 42681.32785, "trades": 671, "taker_buy_base": 84299.7, "taker_buy_quote": 19979.12974 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.2343, "high": 0.2354, "low": 0.232, "close": 0.233, "volume": 160622.1, "close_time": 1770364799999, "quote_volume": 37523.78418, "trades": 521, "taker_buy_base": 67122.4, "taker_buy_quote": 15685.46024 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.2332, "high": 0.2342, "low": 0.2304, "close": 0.232, "volume": 293448.0, "close_time": 1770368399999, "quote_volume": 68102.15029, "trades": 899, "taker_buy_base": 118227.5, "taker_buy_quote": 27422.65255 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.2318, "high": 0.2361, "low": 0.2301, "close": 0.2354, "volume": 257959.8, "close_time": 1770371999999, "quote_volume": 60015.09359, "trades": 867, "taker_buy_base": 95509.1, "taker_buy_quote": 22205.43624 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.2355, "high": 0.2391, "low": 0.2345, "close": 0.2369, "volume": 570890.4, "close_time": 1770375599999, "quote_volume": 135462.79257, "trades": 1220, "taker_buy_base": 122277.2, "taker_buy_quote": 29007.22709 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.2366, "high": 0.2382, "low": 0.2358, "close": 0.2373, "volume": 242737.6, "close_time": 1770379199999, "quote_volume": 57552.49921, "trades": 733, "taker_buy_base": 54946.2, "taker_buy_quote": 13022.15067 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.2371, "high": 0.2402, "low": 0.2357, "close": 0.2399, "volume": 118918.9, "close_time": 1770382799999, "quote_volume": 28265.57354, "trades": 393, "taker_buy_base": 49981.5, "taker_buy_quote": 11888.40324 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.2399, "high": 0.2445, "low": 0.2392, "close": 0.2433, "volume": 242204.5, "close_time": 1770386399999, "quote_volume": 58584.79363, "trades": 675, "taker_buy_base": 96570.6, "taker_buy_quote": 23352.23298 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.2436, "high": 0.2497, "low": 0.2415, "close": 0.2487, "volume": 308767.9, "close_time": 1770389999999, "quote_volume": 76014.47693, "trades": 926, "taker_buy_base": 129085.7, "taker_buy_quote": 31860.26533 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.2486, "high": 0.2487, "low": 0.2448, "close": 0.248, "volume": 185652.7, "close_time": 1770393599999, "quote_volume": 45890.5356, "trades": 628, "taker_buy_base": 91269.7, "taker_buy_quote": 22564.39185 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.248, "high": 0.2591, "low": 0.2471, "close": 0.2575, "volume": 599038.0, "close_time": 1770397199999, "quote_volume": 152218.08378, "trades": 1251, "taker_buy_base": 326935.6, "taker_buy_quote": 83125.40116 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.2574, "high": 0.2643, "low": 0.2558, "close": 0.2599, "volume": 595300.8, "close_time": 1770400799999, "quote_volume": 155162.32693, "trades": 1423, "taker_buy_base": 264711.5, "taker_buy_quote": 68967.36065 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.2598, "high": 0.2598, "low": 0.2528, "close": 0.2546, "volume": 609852.8, "close_time": 1770404399999, "quote_volume": 155647.85093, "trades": 1068, "taker_buy_base": 328045.4, "taker_buy_quote": 83658.42161 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.2548, "high": 0.2569, "low": 0.253, "close": 0.2564, "volume": 497978.7, "close_time": 1770407999999, "quote_volume": 127231.02589, "trades": 963, "taker_buy_base": 139401.7, "taker_buy_quote": 35615.68372 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.2561, "high": 0.2581, "low": 0.2537, "close": 0.2553, "volume": 216079.7, "close_time": 1770411599999, "quote_volume": 55251.73973, "trades": 514, "taker_buy_base": 94116.2, "taker_buy_quote": 24046.60981 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.2555, "high": 0.2575, "low": 0.2538, "close": 0.2571, "volume": 148432.5, "close_time": 1770415199999, "quote_volume": 37967.91005, "trades": 388, "taker_buy_base": 40312.8, "taker_buy_quote": 10307.79401 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.2571, "high": 0.2614, "low": 0.2568, "close": 0.26, "volume": 142859.7, "close_time": 1770418799999, "quote_volume": 36904.68025, "trades": 345, "taker_buy_base": 91871.2, "taker_buy_quote": 23735.08373 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.2598, "high": 0.2618, "low": 0.2578, "close": 0.2581, "volume": 45775.2, "close_time": 1770422399999, "quote_volume": 11869.79035, "trades": 89, "taker_buy_base": 28644.0, "taker_buy_quote": 7420.40458 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.2571, "high": 0.2583, "low": 0.2539, "close": 0.2552, "volume": 156978.8, "close_time": 1770425999999, "quote_volume": 40172.35123, "trades": 446, "taker_buy_base": 78239.3, "taker_buy_quote": 20022.59734 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.255, "high": 0.2596, "low": 0.2542, "close": 0.2591, "volume": 338036.0, "close_time": 1770429599999, "quote_volume": 86696.99521, "trades": 683, "taker_buy_base": 179292.5, "taker_buy_quote": 45947.39258 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.2587, "high": 0.2595, "low": 0.2577, "close": 0.2586, "volume": 88139.8, "close_time": 1770433199999, "quote_volume": 22791.86391, "trades": 223, "taker_buy_base": 36557.1, "taker_buy_quote": 9457.82976 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.2587, "high": 0.2608, "low": 0.2585, "close": 0.2597, "volume": 96457.9, "close_time": 1770436799999, "quote_volume": 25057.4162, "trades": 273, "taker_buy_base": 56917.4, "taker_buy_quote": 14785.27263 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.2596, "high": 0.2624, "low": 0.2595, "close": 0.2602, "volume": 96267.5, "close_time": 1770440399999, "quote_volume": 25092.37064, "trades": 353, "taker_buy_base": 40280.4, "taker_buy_quote": 10498.22349 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.2605, "high": 0.2615, "low": 0.2585, "close": 0.2589, "volume": 80029.6, "close_time": 1770443999999, "quote_volume": 20811.86281, "trades": 271, "taker_buy_base": 44700.9, "taker_buy_quote": 11617.27916 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.2591, "high": 0.2598, "low": 0.2551, "close": 0.2551, "volume": 145424.9, "close_time": 1770447599999, "quote_volume": 37644.68498, "trades": 356, "taker_buy_base": 80771.9, "taker_buy_quote": 20913.97389 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.2556, "high": 0.2567, "low": 0.2489, "close": 0.2524, "volume": 368765.9, "close_time": 1770451199999, "quote_volume": 93005.63035, "trades": 927, "taker_buy_base": 172057.9, "taker_buy_quote": 43469.38804 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.2523, "high": 0.2547, "low": 0.2519, "close": 0.2543, "volume": 162489.7, "close_time": 1770454799999, "quote_volume": 41158.06815, "trades": 381, "taker_buy_base": 104735.8, "taker_buy_quote": 26526.56335 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.2543, "high": 0.2568, "low": 0.2532, "close": 0.2536, "volume": 226346.5, "close_time": 1770458399999, "quote_volume": 57697.28477, "trades": 543, "taker_buy_base": 107925.2, "taker_buy_quote": 27541.92348 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.2536, "high": 0.2546, "low": 0.2516, "close": 0.2529, "volume": 140273.0, "close_time": 1770461999999, "quote_volume": 35495.60095, "trades": 461, "taker_buy_base": 77774.6, "taker_buy_quote": 19680.36234 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.2529, "high": 0.2533, "low": 0.2521, "close": 0.2532, "volume": 90262.1, "close_time": 1770465599999, "quote_volume": 22794.92763, "trades": 224, "taker_buy_base": 49242.5, "taker_buy_quote": 12435.3077 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.253, "high": 0.2636, "low": 0.2528, "close": 0.2603, "volume": 345525.8, "close_time": 1770469199999, "quote_volume": 89623.31771, "trades": 884, "taker_buy_base": 151750.3, "taker_buy_quote": 39270.37952 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.2602, "high": 0.2608, "low": 0.2552, "close": 0.2563, "volume": 340386.0, "close_time": 1770472799999, "quote_volume": 87662.43696, "trades": 644, "taker_buy_base": 197676.5, "taker_buy_quote": 50899.2299 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.2564, "high": 0.2571, "low": 0.2533, "close": 0.2537, "volume": 129930.0, "close_time": 1770476399999, "quote_volume": 33182.94917, "trades": 259, "taker_buy_base": 52847.8, "taker_buy_quote": 13491.4963 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.2535, "high": 0.2575, "low": 0.2532, "close": 0.2566, "volume": 97712.3, "close_time": 1770479999999, "quote_volume": 24990.77385, "trades": 225, "taker_buy_base": 51782.3, "taker_buy_quote": 13253.30285 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.2569, "high": 0.2633, "low": 0.2557, "close": 0.2566, "volume": 770917.0, "close_time": 1770483599999, "quote_volume": 199944.22878, "trades": 1415, "taker_buy_base": 377889.6, "taker_buy_quote": 98151.7095 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.2567, "high": 0.2583, "low": 0.2559, "close": 0.2575, "volume": 80369.6, "close_time": 1770487199999, "quote_volume": 20657.63115, "trades": 242, "taker_buy_base": 32638.9, "taker_buy_quote": 8383.73772 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.2576, "high": 0.2609, "low": 0.2569, "close": 0.2593, "volume": 80623.0, "close_time": 1770490799999, "quote_volume": 20892.27493, "trades": 220, "taker_buy_base": 40841.7, "taker_buy_quote": 10578.83877 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.2592, "high": 0.2596, "low": 0.2573, "close": 0.2573, "volume": 85076.5, "close_time": 1770494399999, "quote_volume": 22007.14262, "trades": 206, "taker_buy_base": 36809.8, "taker_buy_quote": 9518.07162 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.2575, "high": 0.2598, "low": 0.2565, "close": 0.2591, "volume": 147726.5, "close_time": 1770497999999, "quote_volume": 38099.08334, "trades": 255, "taker_buy_base": 87747.3, "taker_buy_quote": 22637.81793 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.2594, "high": 0.2594, "low": 0.2568, "close": 0.2584, "volume": 147082.5, "close_time": 1770501599999, "quote_volume": 37909.513, "trades": 343, "taker_buy_base": 37509.3, "taker_buy_quote": 9666.65612 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.2582, "high": 0.2594, "low": 0.2576, "close": 0.2576, "volume": 66751.1, "close_time": 1770505199999, "quote_volume": 17245.19037, "trades": 177, "taker_buy_base": 26322.1, "taker_buy_quote": 6801.92919 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.2579, "high": 0.2579, "low": 0.2563, "close": 0.2575, "volume": 59725.7, "close_time": 1770508799999, "quote_volume": 15361.45145, "trades": 146, "taker_buy_base": 22890.1, "taker_buy_quote": 5885.49123 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.2575, "high": 0.2575, "low": 0.2553, "close": 0.256, "volume": 124453.7, "close_time": 1770512399999, "quote_volume": 31892.47435, "trades": 392, "taker_buy_base": 52625.4, "taker_buy_quote": 13485.93434 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.2561, "high": 0.2569, "low": 0.2555, "close": 0.2565, "volume": 80429.3, "close_time": 1770515999999, "quote_volume": 20605.36825, "trades": 264, "taker_buy_base": 47572.0, "taker_buy_quote": 12186.64879 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.2564, "high": 0.2574, "low": 0.2553, "close": 0.256, "volume": 58844.6, "close_time": 1770519599999, "quote_volume": 15075.08926, "trades": 214, "taker_buy_base": 31086.7, "taker_buy_quote": 7964.58571 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.2563, "high": 0.2565, "low": 0.254, "close": 0.2542, "volume": 77668.4, "close_time": 1770523199999, "quote_volume": 19832.985, "trades": 226, "taker_buy_base": 29656.0, "taker_buy_quote": 7569.72995 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.2542, "high": 0.2554, "low": 0.2534, "close": 0.2552, "volume": 64543.6, "close_time": 1770526799999, "quote_volume": 16433.67656, "trades": 250, "taker_buy_base": 30719.5, "taker_buy_quote": 7822.39942 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.2552, "high": 0.2556, "low": 0.2543, "close": 0.2547, "volume": 41764.4, "close_time": 1770530399999, "quote_volume": 10648.41975, "trades": 122, "taker_buy_base": 16360.4, "taker_buy_quote": 4168.97952 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.2547, "high": 0.255, "low": 0.2537, "close": 0.2538, "volume": 68542.0, "close_time": 1770533999999, "quote_volume": 17426.12765, "trades": 249, "taker_buy_base": 34041.7, "taker_buy_quote": 8654.34977 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.254, "high": 0.2546, "low": 0.2528, "close": 0.2544, "volume": 53710.7, "close_time": 1770537599999, "quote_volume": 13628.04629, "trades": 191, "taker_buy_base": 30043.3, "taker_buy_quote": 7620.80186 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.2547, "high": 0.2575, "low": 0.2531, "close": 0.2572, "volume": 148063.7, "close_time": 1770541199999, "quote_volume": 37844.28796, "trades": 551, "taker_buy_base": 83979.9, "taker_buy_quote": 21479.4488 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.2569, "high": 0.2575, "low": 0.2545, "close": 0.2557, "volume": 191874.7, "close_time": 1770544799999, "quote_volume": 49141.95376, "trades": 577, "taker_buy_base": 93446.9, "taker_buy_quote": 23911.75369 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.2558, "high": 0.2563, "low": 0.2526, "close": 0.2539, "volume": 93360.1, "close_time": 1770548399999, "quote_volume": 23752.40091, "trades": 351, "taker_buy_base": 58289.8, "taker_buy_quote": 14836.27919 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.2537, "high": 0.258, "low": 0.2537, "close": 0.2576, "volume": 135382.4, "close_time": 1770551999999, "quote_volume": 34809.01329, "trades": 356, "taker_buy_base": 103846.2, "taker_buy_quote": 26710.34089 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.2577, "high": 0.2587, "low": 0.2561, "close": 0.2574, "volume": 171183.2, "close_time": 1770555599999, "quote_volume": 44040.13163, "trades": 551, "taker_buy_base": 94986.3, "taker_buy_quote": 24438.71958 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.2572, "high": 0.2588, "low": 0.2561, "close": 0.2584, "volume": 206688.4, "close_time": 1770559199999, "quote_volume": 53213.75024, "trades": 722, "taker_buy_base": 76175.0, "taker_buy_quote": 19621.73367 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.2586, "high": 0.2598, "low": 0.2579, "close": 0.2593, "volume": 118815.8, "close_time": 1770562799999, "quote_volume": 30767.38495, "trades": 285, "taker_buy_base": 56456.5, "taker_buy_quote": 14614.89046 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.2594, "high": 0.2595, "low": 0.2548, "close": 0.2558, "volume": 158097.5, "close_time": 1770566399999, "quote_volume": 40582.28703, "trades": 438, "taker_buy_base": 57395.8, "taker_buy_quote": 14722.27597 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.2557, "high": 0.2566, "low": 0.2491, "close": 0.2497, "volume": 201383.4, "close_time": 1770569999999, "quote_volume": 50958.85305, "trades": 571, "taker_buy_base": 84309.5, "taker_buy_quote": 21348.30443 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.2501, "high": 0.2524, "low": 0.2501, "close": 0.252, "volume": 106652.6, "close_time": 1770573599999, "quote_volume": 26833.65139, "trades": 278, "taker_buy_base": 63068.9, "taker_buy_quote": 15865.02161 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.252, "high": 0.2556, "low": 0.252, "close": 0.2545, "volume": 149286.0, "close_time": 1770577199999, "quote_volume": 37971.71524, "trades": 244, "taker_buy_base": 105762.8, "taker_buy_quote": 26913.17648 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.2545, "high": 0.2558, "low": 0.2537, "close": 0.2553, "volume": 160508.0, "close_time": 1770580799999, "quote_volume": 40951.2871, "trades": 431, "taker_buy_base": 37124.6, "taker_buy_quote": 9449.19832 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.2553, "high": 0.2553, "low": 0.2517, "close": 0.252, "volume": 86236.7, "close_time": 1770584399999, "quote_volume": 21814.38384, "trades": 197, "taker_buy_base": 39113.4, "taker_buy_quote": 9895.21448 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.2521, "high": 0.253, "low": 0.2501, "close": 0.251, "volume": 78002.2, "close_time": 1770587999999, "quote_volume": 19624.64658, "trades": 232, "taker_buy_base": 41415.3, "taker_buy_quote": 10423.24713 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.2511, "high": 0.2521, "low": 0.2509, "close": 0.2519, "volume": 41753.0, "close_time": 1770591599999, "quote_volume": 10502.03606, "trades": 77, "taker_buy_base": 19357.5, "taker_buy_quote": 4871.71171 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.2522, "high": 0.2575, "low": 0.2501, "close": 0.2523, "volume": 147901.6, "close_time": 1770595199999, "quote_volume": 37572.89158, "trades": 326, "taker_buy_base": 49486.7, "taker_buy_quote": 12572.38892 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.252, "high": 0.2531, "low": 0.2508, "close": 0.2526, "volume": 167614.5, "close_time": 1770598799999, "quote_volume": 42219.87139, "trades": 706, "taker_buy_base": 73632.5, "taker_buy_quote": 18556.26484 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.2526, "high": 0.2546, "low": 0.2504, "close": 0.2519, "volume": 234592.9, "close_time": 1770602399999, "quote_volume": 59178.83257, "trades": 703, "taker_buy_base": 117703.4, "taker_buy_quote": 29682.11327 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.252, "high": 0.2557, "low": 0.2511, "close": 0.2539, "volume": 137326.1, "close_time": 1770605999999, "quote_volume": 34813.76683, "trades": 589, "taker_buy_base": 52112.7, "taker_buy_quote": 13206.10479 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.254, "high": 0.2578, "low": 0.2539, "close": 0.2566, "volume": 122492.3, "close_time": 1770609599999, "quote_volume": 31368.32172, "trades": 566, "taker_buy_base": 58680.6, "taker_buy_quote": 15032.74776 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.2566, "high": 0.2567, "low": 0.2549, "close": 0.2555, "volume": 99000.6, "close_time": 1770613199999, "quote_volume": 25323.70663, "trades": 395, "taker_buy_base": 60215.5, "taker_buy_quote": 15402.9177 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.2553, "high": 0.2561, "low": 0.2544, "close": 0.2558, "volume": 109171.0, "close_time": 1770616799999, "quote_volume": 27873.37668, "trades": 434, "taker_buy_base": 42741.5, "taker_buy_quote": 10912.41914 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.2559, "high": 0.2559, "low": 0.2526, "close": 0.2537, "volume": 112459.1, "close_time": 1770620399999, "quote_volume": 28532.37736, "trades": 408, "taker_buy_base": 62923.0, "taker_buy_quote": 15966.92851 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.2536, "high": 0.2542, "low": 0.2516, "close": 0.2516, "volume": 179796.8, "close_time": 1770623999999, "quote_volume": 45514.33956, "trades": 435, "taker_buy_base": 84764.6, "taker_buy_quote": 21441.28111 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.2516, "high": 0.2528, "low": 0.2499, "close": 0.2513, "volume": 133563.5, "close_time": 1770627599999, "quote_volume": 33575.82939, "trades": 547, "taker_buy_base": 70210.8, "taker_buy_quote": 17643.76496 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.2513, "high": 0.252, "low": 0.2506, "close": 0.2514, "volume": 98151.1, "close_time": 1770631199999, "quote_volume": 24655.34923, "trades": 337, "taker_buy_base": 47522.5, "taker_buy_quote": 11938.15194 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.2514, "high": 0.2515, "low": 0.2496, "close": 0.2498, "volume": 383533.3, "close_time": 1770634799999, "quote_volume": 95882.35963, "trades": 536, "taker_buy_base": 288233.0, "taker_buy_quote": 72060.60392 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.2504, "high": 0.2509, "low": 0.2496, "close": 0.2499, "volume": 65773.3, "close_time": 1770638399999, "quote_volume": 16442.78799, "trades": 251, "taker_buy_base": 43835.3, "taker_buy_quote": 10957.29581 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.2499, "high": 0.2509, "low": 0.2498, "close": 0.2499, "volume": 56688.9, "close_time": 1770641999999, "quote_volume": 14188.05128, "trades": 205, "taker_buy_base": 37826.6, "taker_buy_quote": 9465.97686 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.25, "high": 0.2505, "low": 0.246, "close": 0.2462, "volume": 323299.2, "close_time": 1770645599999, "quote_volume": 80277.43868, "trades": 573, "taker_buy_base": 155267.4, "taker_buy_quote": 38469.57751 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.2463, "high": 0.2483, "low": 0.2433, "close": 0.2476, "volume": 240275.8, "close_time": 1770649199999, "quote_volume": 58998.3538, "trades": 614, "taker_buy_base": 106117.2, "taker_buy_quote": 26018.00263 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.2477, "high": 0.2497, "low": 0.2454, "close": 0.2493, "volume": 216757.8, "close_time": 1770652799999, "quote_volume": 53802.86224, "trades": 471, "taker_buy_base": 126093.4, "taker_buy_quote": 31321.53832 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.2495, "high": 0.2545, "low": 0.2479, "close": 0.2527, "volume": 159993.6, "close_time": 1770656399999, "quote_volume": 40174.95521, "trades": 453, "taker_buy_base": 90675.2, "taker_buy_quote": 22798.7812 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.2525, "high": 0.2555, "low": 0.251, "close": 0.2545, "volume": 155210.4, "close_time": 1770659999999, "quote_volume": 39305.32813, "trades": 395, "taker_buy_base": 83774.0, "taker_buy_quote": 21226.21026 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.2546, "high": 0.2553, "low": 0.2518, "close": 0.253, "volume": 82116.5, "close_time": 1770663599999, "quote_volume": 20832.28242, "trades": 292, "taker_buy_base": 48280.3, "taker_buy_quote": 12258.56144 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.2529, "high": 0.2546, "low": 0.2525, "close": 0.2545, "volume": 57268.0, "close_time": 1770667199999, "quote_volume": 14517.48895, "trades": 154, "taker_buy_base": 26362.0, "taker_buy_quote": 6682.67966 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.2545, "high": 0.2565, "low": 0.253, "close": 0.2548, "volume": 79122.4, "close_time": 1770670799999, "quote_volume": 20143.1251, "trades": 278, "taker_buy_base": 37340.5, "taker_buy_quote": 9502.39701 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.2552, "high": 0.2552, "low": 0.2521, "close": 0.2543, "volume": 32675.9, "close_time": 1770674399999, "quote_volume": 8285.95238, "trades": 88, "taker_buy_base": 4596.1, "taker_buy_quote": 1165.57963 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.2543, "high": 0.2551, "low": 0.2539, "close": 0.2546, "volume": 22507.0, "close_time": 1770677999999, "quote_volume": 5725.26411, "trades": 62, "taker_buy_base": 7863.6, "taker_buy_quote": 2000.06043 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.2543, "high": 0.2545, "low": 0.2525, "close": 0.253, "volume": 32580.8, "close_time": 1770681599999, "quote_volume": 8256.05562, "trades": 85, "taker_buy_base": 12897.3, "taker_buy_quote": 3270.53334 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.253, "high": 0.2547, "low": 0.2526, "close": 0.2529, "volume": 84276.1, "close_time": 1770685199999, "quote_volume": 21375.9454, "trades": 240, "taker_buy_base": 28148.4, "taker_buy_quote": 7137.74528 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.2529, "high": 0.255, "low": 0.2527, "close": 0.2544, "volume": 60257.0, "close_time": 1770688799999, "quote_volume": 15305.38687, "trades": 189, "taker_buy_base": 31117.1, "taker_buy_quote": 7901.66613 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.2546, "high": 0.2546, "low": 0.2531, "close": 0.2535, "volume": 39825.7, "close_time": 1770692399999, "quote_volume": 10109.79859, "trades": 128, "taker_buy_base": 16596.1, "taker_buy_quote": 4210.99693 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.2536, "high": 0.2536, "low": 0.2496, "close": 0.2505, "volume": 103290.3, "close_time": 1770695999999, "quote_volume": 25930.83857, "trades": 294, "taker_buy_base": 39003.0, "taker_buy_quote": 9797.07743 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.2505, "high": 0.2526, "low": 0.2505, "close": 0.2526, "volume": 64234.8, "close_time": 1770699599999, "quote_volume": 16178.97399, "trades": 128, "taker_buy_base": 16852.2, "taker_buy_quote": 4240.68845 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.2528, "high": 0.2528, "low": 0.2495, "close": 0.2503, "volume": 668202.6, "close_time": 1770703199999, "quote_volume": 167142.72016, "trades": 940, "taker_buy_base": 454463.8, "taker_buy_quote": 113652.06157 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.25, "high": 0.2506, "low": 0.2453, "close": 0.2458, "volume": 135067.0, "close_time": 1770706799999, "quote_volume": 33549.2651, "trades": 432, "taker_buy_base": 47317.6, "taker_buy_quote": 11764.75136 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.2463, "high": 0.2476, "low": 0.2461, "close": 0.2473, "volume": 145489.5, "close_time": 1770710399999, "quote_volume": 35929.01417, "trades": 300, "taker_buy_base": 55446.9, "taker_buy_quote": 13685.40978 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.2476, "high": 0.2483, "low": 0.2466, "close": 0.2476, "volume": 101556.3, "close_time": 1770713999999, "quote_volume": 25133.49114, "trades": 683, "taker_buy_base": 52776.7, "taker_buy_quote": 13060.8176 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.2477, "high": 0.2488, "low": 0.2458, "close": 0.2462, "volume": 114803.7, "close_time": 1770717599999, "quote_volume": 28359.86993, "trades": 392, "taker_buy_base": 45175.1, "taker_buy_quote": 11177.8406 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.2463, "high": 0.2467, "low": 0.2444, "close": 0.2448, "volume": 145685.1, "close_time": 1770721199999, "quote_volume": 35794.56856, "trades": 447, "taker_buy_base": 79562.9, "taker_buy_quote": 19565.2497 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.2446, "high": 0.2452, "low": 0.2414, "close": 0.2425, "volume": 132713.2, "close_time": 1770724799999, "quote_volume": 32311.98164, "trades": 292, "taker_buy_base": 50763.9, "taker_buy_quote": 12371.88542 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.2424, "high": 0.243, "low": 0.2408, "close": 0.2412, "volume": 157641.1, "close_time": 1770728399999, "quote_volume": 38103.18683, "trades": 310, "taker_buy_base": 52986.6, "taker_buy_quote": 12807.39422 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.2411, "high": 0.2414, "low": 0.238, "close": 0.2389, "volume": 269082.0, "close_time": 1770731999999, "quote_volume": 64430.60248, "trades": 690, "taker_buy_base": 138966.0, "taker_buy_quote": 33253.636 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.2392, "high": 0.2403, "low": 0.23, "close": 0.23, "volume": 1976267.3, "close_time": 1770735599999, "quote_volume": 462039.50913, "trades": 2710, "taker_buy_base": 777372.3, "taker_buy_quote": 181778.42503 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.2302, "high": 0.2369, "low": 0.2288, "close": 0.2352, "volume": 1299807.6, "close_time": 1770739199999, "quote_volume": 304157.23283, "trades": 1319, "taker_buy_base": 332029.9, "taker_buy_quote": 77405.24045 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.2353, "high": 0.2358, "low": 0.2338, "close": 0.2343, "volume": 200106.6, "close_time": 1770742799999, "quote_volume": 47005.13277, "trades": 411, "taker_buy_base": 78147.1, "taker_buy_quote": 18363.9449 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.2343, "high": 0.2351, "low": 0.2323, "close": 0.2344, "volume": 174271.2, "close_time": 1770746399999, "quote_volume": 40723.07343, "trades": 387, "taker_buy_base": 43749.1, "taker_buy_quote": 10220.6313 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.2344, "high": 0.2345, "low": 0.2288, "close": 0.2325, "volume": 848453.7, "close_time": 1770749999999, "quote_volume": 195051.74933, "trades": 994, "taker_buy_base": 512396.9, "taker_buy_quote": 117588.65227 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.2324, "high": 0.2337, "low": 0.2322, "close": 0.2326, "volume": 153103.4, "close_time": 1770753599999, "quote_volume": 35645.11512, "trades": 341, "taker_buy_base": 73717.0, "taker_buy_quote": 17170.89338 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.2325, "high": 0.234, "low": 0.2321, "close": 0.2336, "volume": 146720.9, "close_time": 1770757199999, "quote_volume": 34160.01744, "trades": 378, "taker_buy_base": 50285.0, "taker_buy_quote": 11701.79864 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.2335, "high": 0.2337, "low": 0.2268, "close": 0.2309, "volume": 763724.0, "close_time": 1770760799999, "quote_volume": 175463.73805, "trades": 754, "taker_buy_base": 219327.2, "taker_buy_quote": 50357.75771 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.2312, "high": 0.2327, "low": 0.231, "close": 0.2314, "volume": 147496.3, "close_time": 1770764399999, "quote_volume": 34162.88594, "trades": 185, "taker_buy_base": 65724.8, "taker_buy_quote": 15218.44683 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.2315, "high": 0.233, "low": 0.2311, "close": 0.2327, "volume": 69449.9, "close_time": 1770767999999, "quote_volume": 16116.13769, "trades": 118, "taker_buy_base": 30473.4, "taker_buy_quote": 7067.79626 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.2329, "high": 0.2347, "low": 0.2324, "close": 0.2347, "volume": 141997.5, "close_time": 1770771599999, "quote_volume": 33209.34971, "trades": 306, "taker_buy_base": 66318.0, "taker_buy_quote": 15503.62733 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.2348, "high": 0.2355, "low": 0.2333, "close": 0.2349, "volume": 221472.4, "close_time": 1770775199999, "quote_volume": 51934.06968, "trades": 463, "taker_buy_base": 95380.0, "taker_buy_quote": 22366.05871 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.2351, "high": 0.2357, "low": 0.2343, "close": 0.2347, "volume": 101642.5, "close_time": 1770778799999, "quote_volume": 23894.37467, "trades": 281, "taker_buy_base": 47643.3, "taker_buy_quote": 11201.52823 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.2345, "high": 0.2365, "low": 0.2329, "close": 0.2354, "volume": 147265.1, "close_time": 1770782399999, "quote_volume": 34606.77231, "trades": 366, "taker_buy_base": 72119.8, "taker_buy_quote": 16954.81702 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.2353, "high": 0.2356, "low": 0.2321, "close": 0.2335, "volume": 149249.3, "close_time": 1770785999999, "quote_volume": 34882.97279, "trades": 410, "taker_buy_base": 87282.4, "taker_buy_quote": 20411.43853 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.2335, "high": 0.2345, "low": 0.2316, "close": 0.2316, "volume": 106410.3, "close_time": 1770789599999, "quote_volume": 24781.47245, "trades": 292, "taker_buy_base": 45957.2, "taker_buy_quote": 10710.2383 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.2315, "high": 0.2322, "low": 0.2263, "close": 0.2273, "volume": 276853.0, "close_time": 1770793199999, "quote_volume": 63249.73495, "trades": 626, "taker_buy_base": 143584.2, "taker_buy_quote": 32782.98491 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.2273, "high": 0.2284, "low": 0.2265, "close": 0.2276, "volume": 136516.6, "close_time": 1770796799999, "quote_volume": 31038.2399, "trades": 361, "taker_buy_base": 56714.5, "taker_buy_quote": 12893.63206 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.2275, "high": 0.2278, "low": 0.2265, "close": 0.227, "volume": 153564.2, "close_time": 1770800399999, "quote_volume": 34878.74406, "trades": 394, "taker_buy_base": 71628.2, "taker_buy_quote": 16273.19856 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.2269, "high": 0.2273, "low": 0.2256, "close": 0.2266, "volume": 404572.8, "close_time": 1770803999999, "quote_volume": 91541.27249, "trades": 423, "taker_buy_base": 111515.2, "taker_buy_quote": 25257.98068 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.2267, "high": 0.2274, "low": 0.226, "close": 0.2264, "volume": 118714.9, "close_time": 1770807599999, "quote_volume": 26876.85243, "trades": 254, "taker_buy_base": 49972.7, "taker_buy_quote": 11314.69992 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.2264, "high": 0.2285, "low": 0.226, "close": 0.2282, "volume": 328907.3, "close_time": 1770811199999, "quote_volume": 74636.81731, "trades": 345, "taker_buy_base": 262688.4, "taker_buy_quote": 59613.0824 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.2281, "high": 0.2298, "low": 0.2278, "close": 0.229, "volume": 290022.6, "close_time": 1770814799999, "quote_volume": 66306.11804, "trades": 490, "taker_buy_base": 68883.1, "taker_buy_quote": 15759.89023 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.229, "high": 0.2326, "low": 0.2277, "close": 0.2326, "volume": 227270.7, "close_time": 1770818399999, "quote_volume": 52259.97512, "trades": 681, "taker_buy_base": 118996.6, "taker_buy_quote": 27305.91951 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.2328, "high": 0.241, "low": 0.2294, "close": 0.2295, "volume": 999215.3, "close_time": 1770821999999, "quote_volume": 236714.3334, "trades": 1919, "taker_buy_base": 341760.0, "taker_buy_quote": 80751.26145 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.2297, "high": 0.231, "low": 0.2246, "close": 0.2274, "volume": 422517.2, "close_time": 1770825599999, "quote_volume": 96000.5587, "trades": 883, "taker_buy_base": 215376.5, "taker_buy_quote": 48944.83659 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.2273, "high": 0.2322, "low": 0.2272, "close": 0.228, "volume": 126416.6, "close_time": 1770829199999, "quote_volume": 28984.73245, "trades": 427, "taker_buy_base": 73846.3, "taker_buy_quote": 16927.51251 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.2276, "high": 0.2311, "low": 0.2268, "close": 0.229, "volume": 100422.5, "close_time": 1770832799999, "quote_volume": 23039.17379, "trades": 285, "taker_buy_base": 82745.5, "taker_buy_quote": 18989.58592 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.2289, "high": 0.2327, "low": 0.2278, "close": 0.2314, "volume": 156046.3, "close_time": 1770836399999, "quote_volume": 35846.08598, "trades": 318, "taker_buy_base": 111508.1, "taker_buy_quote": 25535.32453 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.2318, "high": 0.2333, "low": 0.2305, "close": 0.2308, "volume": 116572.3, "close_time": 1770839999999, "quote_volume": 26995.21785, "trades": 406, "taker_buy_base": 44039.2, "taker_buy_quote": 10199.08455 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.2308, "high": 0.2326, "low": 0.2296, "close": 0.2323, "volume": 129950.6, "close_time": 1770843599999, "quote_volume": 29971.83514, "trades": 354, "taker_buy_base": 59013.5, "taker_buy_quote": 13606.07445 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.2324, "high": 0.2349, "low": 0.2318, "close": 0.234, "volume": 124701.2, "close_time": 1770847199999, "quote_volume": 29091.66905, "trades": 370, "taker_buy_base": 73432.2, "taker_buy_quote": 17120.90926 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.2341, "high": 0.2347, "low": 0.2315, "close": 0.2315, "volume": 63291.5, "close_time": 1770850799999, "quote_volume": 14807.28638, "trades": 191, "taker_buy_base": 28333.6, "taker_buy_quote": 6624.82639 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.2323, "high": 0.2327, "low": 0.2298, "close": 0.2315, "volume": 173971.7, "close_time": 1770854399999, "quote_volume": 40219.74028, "trades": 415, "taker_buy_base": 66670.0, "taker_buy_quote": 15403.23226 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.2316, "high": 0.2339, "low": 0.2311, "close": 0.2333, "volume": 182244.5, "close_time": 1770857999999, "quote_volume": 42406.79716, "trades": 458, "taker_buy_base": 89653.9, "taker_buy_quote": 20851.20325 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.2336, "high": 0.2355, "low": 0.2335, "close": 0.2341, "volume": 84178.0, "close_time": 1770861599999, "quote_volume": 19732.45769, "trades": 283, "taker_buy_base": 46707.1, "taker_buy_quote": 10947.22283 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.2338, "high": 0.2351, "low": 0.233, "close": 0.234, "volume": 100705.5, "close_time": 1770865199999, "quote_volume": 23575.94697, "trades": 264, "taker_buy_base": 68457.9, "taker_buy_quote": 16018.29279 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.234, "high": 0.2357, "low": 0.234, "close": 0.2356, "volume": 86496.4, "close_time": 1770868799999, "quote_volume": 20336.4439, "trades": 278, "taker_buy_base": 53311.0, "taker_buy_quote": 12531.82532 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.2356, "high": 0.2367, "low": 0.2352, "close": 0.2363, "volume": 66553.0, "close_time": 1770872399999, "quote_volume": 15697.99671, "trades": 266, "taker_buy_base": 31866.6, "taker_buy_quote": 7515.76186 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.2363, "high": 0.2379, "low": 0.2349, "close": 0.2374, "volume": 164218.1, "close_time": 1770875999999, "quote_volume": 38872.21812, "trades": 426, "taker_buy_base": 100975.1, "taker_buy_quote": 23916.56315 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.2374, "high": 0.2397, "low": 0.2372, "close": 0.2394, "volume": 199121.0, "close_time": 1770879599999, "quote_volume": 47560.15342, "trades": 375, "taker_buy_base": 79651.3, "taker_buy_quote": 19013.57675 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.2397, "high": 0.24, "low": 0.2384, "close": 0.2397, "volume": 108236.9, "close_time": 1770883199999, "quote_volume": 25875.68256, "trades": 367, "taker_buy_base": 48925.8, "taker_buy_quote": 11706.02657 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.2399, "high": 0.2406, "low": 0.2385, "close": 0.2389, "volume": 74443.7, "close_time": 1770886799999, "quote_volume": 17807.62914, "trades": 249, "taker_buy_base": 39219.3, "taker_buy_quote": 9382.51946 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.2388, "high": 0.2426, "low": 0.2387, "close": 0.2417, "volume": 537713.8, "close_time": 1770890399999, "quote_volume": 129803.28188, "trades": 1015, "taker_buy_base": 128846.1, "taker_buy_quote": 30987.29622 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.2419, "high": 0.2461, "low": 0.2416, "close": 0.246, "volume": 265996.0, "close_time": 1770893999999, "quote_volume": 64886.24291, "trades": 742, "taker_buy_base": 180475.2, "taker_buy_quote": 44007.26001 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.246, "high": 0.2465, "low": 0.2437, "close": 0.244, "volume": 144275.2, "close_time": 1770897599999, "quote_volume": 35368.25036, "trades": 506, "taker_buy_base": 79828.1, "taker_buy_quote": 19563.72726 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.2439, "high": 0.2441, "low": 0.24, "close": 0.2405, "volume": 173921.1, "close_time": 1770901199999, "quote_volume": 42054.46573, "trades": 524, "taker_buy_base": 52925.5, "taker_buy_quote": 12794.82815 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.2405, "high": 0.2405, "low": 0.236, "close": 0.2389, "volume": 350289.6, "close_time": 1770904799999, "quote_volume": 83341.49101, "trades": 787, "taker_buy_base": 209645.1, "taker_buy_quote": 49869.50215 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.2384, "high": 0.2391, "low": 0.2369, "close": 0.2383, "volume": 151901.3, "close_time": 1770908399999, "quote_volume": 36173.87143, "trades": 367, "taker_buy_base": 68607.4, "taker_buy_quote": 16343.74603 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.2383, "high": 0.2406, "low": 0.2354, "close": 0.2358, "volume": 153143.9, "close_time": 1770911999999, "quote_volume": 36318.59384, "trades": 431, "taker_buy_base": 83801.5, "taker_buy_quote": 19863.6903 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.2358, "high": 0.2362, "low": 0.2298, "close": 0.2306, "volume": 414166.7, "close_time": 1770915599999, "quote_volume": 96159.01498, "trades": 1137, "taker_buy_base": 242534.6, "taker_buy_quote": 56317.33107 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.2309, "high": 0.2337, "low": 0.2303, "close": 0.2319, "volume": 161563.3, "close_time": 1770919199999, "quote_volume": 37477.68046, "trades": 490, "taker_buy_base": 80627.0, "taker_buy_quote": 18701.86151 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.2319, "high": 0.2337, "low": 0.2309, "close": 0.2328, "volume": 137572.8, "close_time": 1770922799999, "quote_volume": 31980.87894, "trades": 444, "taker_buy_base": 70677.3, "taker_buy_quote": 16422.53635 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.2331, "high": 0.2377, "low": 0.2321, "close": 0.2354, "volume": 330578.4, "close_time": 1770926399999, "quote_volume": 77670.71541, "trades": 737, "taker_buy_base": 182327.3, "taker_buy_quote": 42795.62231 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.2355, "high": 0.2361, "low": 0.2329, "close": 0.2337, "volume": 124255.1, "close_time": 1770929999999, "quote_volume": 29132.54274, "trades": 397, "taker_buy_base": 65622.6, "taker_buy_quote": 15380.04051 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.2338, "high": 0.2352, "low": 0.2338, "close": 0.2344, "volume": 97967.7, "close_time": 1770933599999, "quote_volume": 22958.58909, "trades": 255, "taker_buy_base": 57337.9, "taker_buy_quote": 13437.4518 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.2344, "high": 0.2358, "low": 0.2331, "close": 0.2357, "volume": 42925.5, "close_time": 1770937199999, "quote_volume": 10070.54833, "trades": 105, "taker_buy_base": 27824.7, "taker_buy_quote": 6527.21072 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.236, "high": 0.239, "low": 0.236, "close": 0.2388, "volume": 130945.2, "close_time": 1770940799999, "quote_volume": 31136.99589, "trades": 412, "taker_buy_base": 52864.0, "taker_buy_quote": 12567.15171 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.2387, "high": 0.2394, "low": 0.2354, "close": 0.2366, "volume": 144320.1, "close_time": 1770944399999, "quote_volume": 34211.21912, "trades": 464, "taker_buy_base": 81342.4, "taker_buy_quote": 19286.26849 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.2363, "high": 0.2368, "low": 0.2349, "close": 0.2357, "volume": 58251.9, "close_time": 1770947999999, "quote_volume": 13738.98331, "trades": 216, "taker_buy_base": 29897.1, "taker_buy_quote": 7051.93121 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.2358, "high": 0.2373, "low": 0.235, "close": 0.2369, "volume": 130949.4, "close_time": 1770951599999, "quote_volume": 30919.69945, "trades": 286, "taker_buy_base": 53872.9, "taker_buy_quote": 12714.45707 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.2368, "high": 0.2374, "low": 0.2358, "close": 0.2372, "volume": 116224.2, "close_time": 1770955199999, "quote_volume": 27514.282, "trades": 278, "taker_buy_base": 58454.6, "taker_buy_quote": 13842.95704 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.2369, "high": 0.2369, "low": 0.235, "close": 0.2352, "volume": 93296.5, "close_time": 1770958799999, "quote_volume": 21986.81594, "trades": 177, "taker_buy_base": 54580.6, "taker_buy_quote": 12863.33683 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.2353, "high": 0.2356, "low": 0.234, "close": 0.2343, "volume": 79134.4, "close_time": 1770962399999, "quote_volume": 18592.1672, "trades": 223, "taker_buy_base": 21939.5, "taker_buy_quote": 5152.78417 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.2345, "high": 0.2361, "low": 0.2327, "close": 0.2361, "volume": 111656.4, "close_time": 1770965999999, "quote_volume": 26117.1096, "trades": 312, "taker_buy_base": 63677.4, "taker_buy_quote": 14891.63827 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.2361, "high": 0.2378, "low": 0.2356, "close": 0.2369, "volume": 79236.7, "close_time": 1770969599999, "quote_volume": 18747.22411, "trades": 232, "taker_buy_base": 39443.9, "taker_buy_quote": 9329.34159 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.2366, "high": 0.24, "low": 0.2362, "close": 0.2396, "volume": 124291.9, "close_time": 1770973199999, "quote_volume": 29583.36776, "trades": 293, "taker_buy_base": 68983.9, "taker_buy_quote": 16413.52716 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.2397, "high": 0.2421, "low": 0.2386, "close": 0.2413, "volume": 211255.8, "close_time": 1770976799999, "quote_volume": 50935.82605, "trades": 414, "taker_buy_base": 113126.5, "taker_buy_quote": 27276.6969 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.2414, "high": 0.2431, "low": 0.2403, "close": 0.2403, "volume": 215923.8, "close_time": 1770980399999, "quote_volume": 52187.92279, "trades": 594, "taker_buy_base": 124649.9, "taker_buy_quote": 30121.31737 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.2402, "high": 0.2414, "low": 0.239, "close": 0.2412, "volume": 71474.9, "close_time": 1770983999999, "quote_volume": 17151.8023, "trades": 275, "taker_buy_base": 36232.3, "taker_buy_quote": 8690.247 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.2412, "high": 0.2415, "low": 0.2396, "close": 0.2398, "volume": 116359.2, "close_time": 1770987599999, "quote_volume": 27966.49213, "trades": 326, "taker_buy_base": 60473.4, "taker_buy_quote": 14530.94269 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.2396, "high": 0.2421, "low": 0.2388, "close": 0.2404, "volume": 157658.6, "close_time": 1770991199999, "quote_volume": 37887.14486, "trades": 375, "taker_buy_base": 94796.5, "taker_buy_quote": 22780.07843 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.2404, "high": 0.244, "low": 0.2392, "close": 0.2421, "volume": 326548.5, "close_time": 1770994799999, "quote_volume": 78980.64215, "trades": 703, "taker_buy_base": 158890.3, "taker_buy_quote": 38385.58154 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.2426, "high": 0.2494, "low": 0.2419, "close": 0.2461, "volume": 245054.5, "close_time": 1770998399999, "quote_volume": 60283.95998, "trades": 889, "taker_buy_base": 129406.7, "taker_buy_quote": 31840.81421 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.2461, "high": 0.2516, "low": 0.2454, "close": 0.2503, "volume": 340227.0, "close_time": 1771001999999, "quote_volume": 84839.46195, "trades": 934, "taker_buy_base": 134776.2, "taker_buy_quote": 33641.66999 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.2503, "high": 0.2534, "low": 0.2491, "close": 0.2513, "volume": 288373.8, "close_time": 1771005599999, "quote_volume": 72561.63106, "trades": 894, "taker_buy_base": 128343.2, "taker_buy_quote": 32300.50619 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.2513, "high": 0.2528, "low": 0.2507, "close": 0.2519, "volume": 113873.7, "close_time": 1771009199999, "quote_volume": 28690.12062, "trades": 365, "taker_buy_base": 65869.5, "taker_buy_quote": 16601.38349 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.2523, "high": 0.2534, "low": 0.252, "close": 0.2527, "volume": 184506.3, "close_time": 1771012799999, "quote_volume": 46653.62696, "trades": 625, "taker_buy_base": 90612.5, "taker_buy_quote": 22909.01242 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.2526, "high": 0.2529, "low": 0.2515, "close": 0.2523, "volume": 99340.8, "close_time": 1771016399999, "quote_volume": 25059.03284, "trades": 290, "taker_buy_base": 54707.9, "taker_buy_quote": 13797.92255 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.2521, "high": 0.2537, "low": 0.252, "close": 0.2527, "volume": 74250.7, "close_time": 1771019999999, "quote_volume": 18764.76201, "trades": 217, "taker_buy_base": 42577.8, "taker_buy_quote": 10758.38347 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.2523, "high": 0.2526, "low": 0.2509, "close": 0.2522, "volume": 108361.7, "close_time": 1771023599999, "quote_volume": 27312.06492, "trades": 227, "taker_buy_base": 60065.2, "taker_buy_quote": 15136.85732 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.2525, "high": 0.2528, "low": 0.2513, "close": 0.2513, "volume": 73651.5, "close_time": 1771027199999, "quote_volume": 18571.96328, "trades": 141, "taker_buy_base": 40368.2, "taker_buy_quote": 10183.73969 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.2513, "high": 0.2534, "low": 0.2505, "close": 0.2529, "volume": 91155.9, "close_time": 1771030799999, "quote_volume": 22959.41435, "trades": 218, "taker_buy_base": 18851.6, "taker_buy_quote": 4738.49379 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.2527, "high": 0.2612, "low": 0.2525, "close": 0.2588, "volume": 677173.2, "close_time": 1771034399999, "quote_volume": 174670.16735, "trades": 1347, "taker_buy_base": 316382.7, "taker_buy_quote": 81720.21946 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.2587, "high": 0.2588, "low": 0.2565, "close": 0.2577, "volume": 157309.1, "close_time": 1771037999999, "quote_volume": 40494.24954, "trades": 447, "taker_buy_base": 85002.7, "taker_buy_quote": 21875.77937 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.2577, "high": 0.2593, "low": 0.255, "close": 0.2556, "volume": 279315.1, "close_time": 1771041599999, "quote_volume": 71867.84859, "trades": 526, "taker_buy_base": 156861.6, "taker_buy_quote": 40362.44755 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.2556, "high": 0.2559, "low": 0.2532, "close": 0.2532, "volume": 145034.6, "close_time": 1771045199999, "quote_volume": 36872.40952, "trades": 385, "taker_buy_base": 75583.0, "taker_buy_quote": 19224.27206 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.2532, "high": 0.2551, "low": 0.2514, "close": 0.2514, "volume": 198743.1, "close_time": 1771048799999, "quote_volume": 50367.5969, "trades": 470, "taker_buy_base": 97086.7, "taker_buy_quote": 24593.52291 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.2515, "high": 0.2519, "low": 0.2505, "close": 0.2515, "volume": 80273.8, "close_time": 1771052399999, "quote_volume": 20177.19031, "trades": 215, "taker_buy_base": 46627.3, "taker_buy_quote": 11720.70829 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.2516, "high": 0.2533, "low": 0.2516, "close": 0.2519, "volume": 147206.6, "close_time": 1771055999999, "quote_volume": 37131.1301, "trades": 290, "taker_buy_base": 76668.7, "taker_buy_quote": 19341.99914 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.252, "high": 0.2547, "low": 0.252, "close": 0.2541, "volume": 221538.6, "close_time": 1771059599999, "quote_volume": 56213.37903, "trades": 465, "taker_buy_base": 112261.8, "taker_buy_quote": 28484.81777 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.2542, "high": 0.255, "low": 0.2533, "close": 0.2534, "volume": 149691.2, "close_time": 1771063199999, "quote_volume": 38053.64521, "trades": 328, "taker_buy_base": 74856.4, "taker_buy_quote": 19043.1541 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.2533, "high": 0.2533, "low": 0.2506, "close": 0.2522, "volume": 227585.8, "close_time": 1771066799999, "quote_volume": 57294.16944, "trades": 418, "taker_buy_base": 114445.1, "taker_buy_quote": 28798.54315 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.2522, "high": 0.2574, "low": 0.2521, "close": 0.2572, "volume": 305892.8, "close_time": 1771070399999, "quote_volume": 77997.97529, "trades": 573, "taker_buy_base": 132512.5, "taker_buy_quote": 33851.03794 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.2572, "high": 0.2582, "low": 0.2549, "close": 0.2549, "volume": 314312.5, "close_time": 1771073999999, "quote_volume": 80761.06431, "trades": 633, "taker_buy_base": 131873.8, "taker_buy_quote": 33907.57602 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.2549, "high": 0.2552, "low": 0.2532, "close": 0.254, "volume": 142919.2, "close_time": 1771077599999, "quote_volume": 36350.21686, "trades": 378, "taker_buy_base": 37506.9, "taker_buy_quote": 9537.6744 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.2541, "high": 0.2603, "low": 0.2538, "close": 0.2603, "volume": 255985.6, "close_time": 1771081199999, "quote_volume": 65918.22858, "trades": 540, "taker_buy_base": 138306.2, "taker_buy_quote": 35593.06016 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.2602, "high": 0.2634, "low": 0.2591, "close": 0.2629, "volume": 407257.8, "close_time": 1771084799999, "quote_volume": 106543.22819, "trades": 992, "taker_buy_base": 171040.0, "taker_buy_quote": 44789.74284 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.2628, "high": 0.2659, "low": 0.2609, "close": 0.2655, "volume": 387130.7, "close_time": 1771088399999, "quote_volume": 101816.98213, "trades": 841, "taker_buy_base": 183874.3, "taker_buy_quote": 48321.58464 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.2657, "high": 0.2665, "low": 0.2633, "close": 0.2633, "volume": 227259.4, "close_time": 1771091999999, "quote_volume": 60195.59856, "trades": 716, "taker_buy_base": 105875.4, "taker_buy_quote": 28055.22378 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.2635, "high": 0.2662, "low": 0.2632, "close": 0.266, "volume": 156845.8, "close_time": 1771095599999, "quote_volume": 41613.87099, "trades": 420, "taker_buy_base": 109440.0, "taker_buy_quote": 29044.44408 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.2659, "high": 0.2681, "low": 0.2653, "close": 0.2674, "volume": 186448.5, "close_time": 1771099199999, "quote_volume": 49766.75906, "trades": 484, "taker_buy_base": 116551.1, "taker_buy_quote": 31111.89945 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.2677, "high": 0.2686, "low": 0.2649, "close": 0.2661, "volume": 216835.4, "close_time": 1771102799999, "quote_volume": 57885.14967, "trades": 441, "taker_buy_base": 152701.6, "taker_buy_quote": 40799.71383 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.2663, "high": 0.2696, "low": 0.2643, "close": 0.2656, "volume": 296997.0, "close_time": 1771106399999, "quote_volume": 79277.85311, "trades": 695, "taker_buy_base": 163280.9, "taker_buy_quote": 43634.46746 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.2655, "high": 0.2688, "low": 0.2655, "close": 0.2674, "volume": 144316.7, "close_time": 1771109999999, "quote_volume": 38534.01122, "trades": 408, "taker_buy_base": 82932.3, "taker_buy_quote": 22137.2668 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.2672, "high": 0.2675, "low": 0.2647, "close": 0.2658, "volume": 176965.5, "close_time": 1771113599999, "quote_volume": 47192.56358, "trades": 311, "taker_buy_base": 77575.5, "taker_buy_quote": 20680.36768 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.2658, "high": 0.2665, "low": 0.2644, "close": 0.2649, "volume": 166627.1, "close_time": 1771117199999, "quote_volume": 44233.80205, "trades": 343, "taker_buy_base": 54573.4, "taker_buy_quote": 14489.82721 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.2652, "high": 0.2663, "low": 0.2635, "close": 0.2649, "volume": 117501.2, "close_time": 1771120799999, "quote_volume": 31090.26818, "trades": 352, "taker_buy_base": 50969.2, "taker_buy_quote": 13490.26222 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.2649, "high": 0.2671, "low": 0.2629, "close": 0.2665, "volume": 162619.4, "close_time": 1771124399999, "quote_volume": 43054.42349, "trades": 424, "taker_buy_base": 63728.7, "taker_buy_quote": 16876.15731 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.2664, "high": 0.2668, "low": 0.2624, "close": 0.2663, "volume": 153041.3, "close_time": 1771127999999, "quote_volume": 40528.88572, "trades": 376, "taker_buy_base": 57575.8, "taker_buy_quote": 15247.38845 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.2663, "high": 0.271, "low": 0.266, "close": 0.2672, "volume": 270313.2, "close_time": 1771131599999, "quote_volume": 72427.5231, "trades": 634, "taker_buy_base": 146011.9, "taker_buy_quote": 39132.91428 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.2674, "high": 0.2676, "low": 0.2663, "close": 0.2668, "volume": 88105.9, "close_time": 1771135199999, "quote_volume": 23516.1013, "trades": 326, "taker_buy_base": 56202.1, "taker_buy_quote": 15001.01685 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.2668, "high": 0.267, "low": 0.2645, "close": 0.2652, "volume": 55902.5, "close_time": 1771138799999, "quote_volume": 14865.04028, "trades": 182, "taker_buy_base": 30279.1, "taker_buy_quote": 8048.45148 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.265, "high": 0.267, "low": 0.2648, "close": 0.266, "volume": 131929.3, "close_time": 1771142399999, "quote_volume": 35038.71632, "trades": 384, "taker_buy_base": 64660.1, "taker_buy_quote": 17179.32743 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.2662, "high": 0.2672, "low": 0.2609, "close": 0.262, "volume": 134944.5, "close_time": 1771145999999, "quote_volume": 35598.22009, "trades": 471, "taker_buy_base": 45771.1, "taker_buy_quote": 12077.67384 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.2619, "high": 0.2629, "low": 0.2593, "close": 0.26, "volume": 187375.5, "close_time": 1771149599999, "quote_volume": 48901.82688, "trades": 852, "taker_buy_base": 96943.1, "taker_buy_quote": 25308.79201 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.26, "high": 0.26, "low": 0.2568, "close": 0.2578, "volume": 359100.1, "close_time": 1771153199999, "quote_volume": 92644.46199, "trades": 888, "taker_buy_base": 267510.6, "taker_buy_quote": 68988.66711 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.2579, "high": 0.2585, "low": 0.257, "close": 0.2574, "volume": 162893.4, "close_time": 1771156799999, "quote_volume": 41959.96847, "trades": 279, "taker_buy_base": 75289.5, "taker_buy_quote": 19395.11929 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.2577, "high": 0.2577, "low": 0.2512, "close": 0.2512, "volume": 267083.2, "close_time": 1771160399999, "quote_volume": 67989.77653, "trades": 673, "taker_buy_base": 101898.9, "taker_buy_quote": 25990.80948 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.2513, "high": 0.2535, "low": 0.2497, "close": 0.2504, "volume": 297125.6, "close_time": 1771163999999, "quote_volume": 74820.65783, "trades": 741, "taker_buy_base": 119247.9, "taker_buy_quote": 30055.40973 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.2502, "high": 0.2537, "low": 0.2501, "close": 0.2536, "volume": 98476.9, "close_time": 1771167599999, "quote_volume": 24796.55808, "trades": 271, "taker_buy_base": 35414.2, "taker_buy_quote": 8908.18737 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.2536, "high": 0.254, "low": 0.252, "close": 0.2526, "volume": 54312.4, "close_time": 1771171199999, "quote_volume": 13736.36891, "trades": 165, "taker_buy_base": 26695.5, "taker_buy_quote": 6751.38603 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.2523, "high": 0.2524, "low": 0.2508, "close": 0.2519, "volume": 109617.2, "close_time": 1771174799999, "quote_volume": 27588.97517, "trades": 313, "taker_buy_base": 47631.0, "taker_buy_quote": 11989.03506 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.2519, "high": 0.252, "low": 0.2469, "close": 0.249, "volume": 242568.8, "close_time": 1771178399999, "quote_volume": 60471.91265, "trades": 578, "taker_buy_base": 89246.9, "taker_buy_quote": 22223.94705 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.2492, "high": 0.2497, "low": 0.2472, "close": 0.2477, "volume": 248488.1, "close_time": 1771181999999, "quote_volume": 61676.32056, "trades": 795, "taker_buy_base": 97171.9, "taker_buy_quote": 24130.63793 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.2479, "high": 0.2495, "low": 0.2461, "close": 0.2482, "volume": 164313.4, "close_time": 1771185599999, "quote_volume": 40733.82053, "trades": 609, "taker_buy_base": 55260.8, "taker_buy_quote": 13692.84597 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.2477, "high": 0.2497, "low": 0.2475, "close": 0.2491, "volume": 50106.7, "close_time": 1771189199999, "quote_volume": 12458.39844, "trades": 171, "taker_buy_base": 29038.3, "taker_buy_quote": 7220.61244 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.2492, "high": 0.2506, "low": 0.2492, "close": 0.2501, "volume": 41421.5, "close_time": 1771192799999, "quote_volume": 10353.49801, "trades": 158, "taker_buy_base": 25979.4, "taker_buy_quote": 6497.31087 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.2499, "high": 0.2506, "low": 0.2497, "close": 0.2499, "volume": 61540.6, "close_time": 1771196399999, "quote_volume": 15387.98113, "trades": 228, "taker_buy_base": 18633.9, "taker_buy_quote": 4662.78873 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.2498, "high": 0.2504, "low": 0.2473, "close": 0.25, "volume": 62495.2, "close_time": 1771199999999, "quote_volume": 15543.61545, "trades": 318, "taker_buy_base": 23212.3, "taker_buy_quote": 5772.02121 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.2499, "high": 0.2521, "low": 0.2499, "close": 0.2511, "volume": 110926.8, "close_time": 1771203599999, "quote_volume": 27871.13035, "trades": 278, "taker_buy_base": 68441.8, "taker_buy_quote": 17195.3479 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.251, "high": 0.252, "low": 0.2496, "close": 0.2506, "volume": 50996.3, "close_time": 1771207199999, "quote_volume": 12780.52397, "trades": 126, "taker_buy_base": 28159.3, "taker_buy_quote": 7054.70782 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.2503, "high": 0.2511, "low": 0.25, "close": 0.2504, "volume": 38846.8, "close_time": 1771210799999, "quote_volume": 9728.78252, "trades": 99, "taker_buy_base": 19474.4, "taker_buy_quote": 4874.78401 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.2505, "high": 0.2541, "low": 0.2501, "close": 0.253, "volume": 155608.7, "close_time": 1771214399999, "quote_volume": 39256.21599, "trades": 375, "taker_buy_base": 76529.0, "taker_buy_quote": 19300.1627 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.253, "high": 0.2576, "low": 0.253, "close": 0.2561, "volume": 313161.0, "close_time": 1771217999999, "quote_volume": 80196.11209, "trades": 602, "taker_buy_base": 165090.3, "taker_buy_quote": 42259.29763 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.2567, "high": 0.2568, "low": 0.2517, "close": 0.2525, "volume": 90317.6, "close_time": 1771221599999, "quote_volume": 22874.78539, "trades": 280, "taker_buy_base": 40374.9, "taker_buy_quote": 10224.14598 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.2523, "high": 0.2551, "low": 0.252, "close": 0.2538, "volume": 53613.2, "close_time": 1771225199999, "quote_volume": 13604.34952, "trades": 235, "taker_buy_base": 34150.5, "taker_buy_quote": 8668.39043 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.2537, "high": 0.2548, "low": 0.2521, "close": 0.2527, "volume": 107491.1, "close_time": 1771228799999, "quote_volume": 27249.72707, "trades": 393, "taker_buy_base": 74683.0, "taker_buy_quote": 18931.74923 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.2527, "high": 0.255, "low": 0.2527, "close": 0.2541, "volume": 64064.0, "close_time": 1771232399999, "quote_volume": 16291.7777, "trades": 288, "taker_buy_base": 22009.4, "taker_buy_quote": 5594.09582 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.254, "high": 0.2572, "low": 0.2537, "close": 0.257, "volume": 80416.1, "close_time": 1771235999999, "quote_volume": 20546.07596, "trades": 387, "taker_buy_base": 37911.2, "taker_buy_quote": 9695.19277 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.257, "high": 0.2582, "low": 0.2542, "close": 0.2542, "volume": 62238.4, "close_time": 1771239599999, "quote_volume": 15959.99179, "trades": 264, "taker_buy_base": 18797.9, "taker_buy_quote": 4810.38956 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.2543, "high": 0.255, "low": 0.251, "close": 0.2547, "volume": 122215.1, "close_time": 1771243199999, "quote_volume": 30937.66195, "trades": 314, "taker_buy_base": 30923.4, "taker_buy_quote": 7832.74789 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.2545, "high": 0.2589, "low": 0.254, "close": 0.2584, "volume": 118583.2, "close_time": 1771246799999, "quote_volume": 30359.18562, "trades": 431, "taker_buy_base": 38731.0, "taker_buy_quote": 9919.52381 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.2584, "high": 0.2595, "low": 0.2518, "close": 0.2527, "volume": 213200.1, "close_time": 1771250399999, "quote_volume": 54338.8109, "trades": 670, "taker_buy_base": 112355.4, "taker_buy_quote": 28688.28761 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.2523, "high": 0.2554, "low": 0.252, "close": 0.254, "volume": 107445.8, "close_time": 1771253999999, "quote_volume": 27245.89551, "trades": 360, "taker_buy_base": 42573.8, "taker_buy_quote": 10793.3832 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.2545, "high": 0.2554, "low": 0.248, "close": 0.2499, "volume": 540461.9, "close_time": 1771257599999, "quote_volume": 136761.455, "trades": 712, "taker_buy_base": 379714.3, "taker_buy_quote": 96257.55427 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.25, "high": 0.2532, "low": 0.2498, "close": 0.252, "volume": 113195.4, "close_time": 1771261199999, "quote_volume": 28502.93527, "trades": 336, "taker_buy_base": 53538.8, "taker_buy_quote": 13474.23031 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.252, "high": 0.2539, "low": 0.2509, "close": 0.2528, "volume": 77634.6, "close_time": 1771264799999, "quote_volume": 19591.79316, "trades": 240, "taker_buy_base": 38683.8, "taker_buy_quote": 9761.64236 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.2531, "high": 0.2544, "low": 0.2529, "close": 0.2529, "volume": 55822.2, "close_time": 1771268399999, "quote_volume": 14146.01914, "trades": 201, "taker_buy_base": 27064.0, "taker_buy_quote": 6858.7524 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.253, "high": 0.2555, "low": 0.2524, "close": 0.2547, "volume": 84007.8, "close_time": 1771271999999, "quote_volume": 21381.66021, "trades": 206, "taker_buy_base": 47935.3, "taker_buy_quote": 12200.77503 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.2547, "high": 0.2558, "low": 0.2532, "close": 0.2547, "volume": 161864.1, "close_time": 1771275599999, "quote_volume": 41150.78289, "trades": 355, "taker_buy_base": 62824.9, "taker_buy_quote": 15964.28822 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.2546, "high": 0.2556, "low": 0.2537, "close": 0.2552, "volume": 99469.8, "close_time": 1771279199999, "quote_volume": 25297.54134, "trades": 218, "taker_buy_base": 50596.7, "taker_buy_quote": 12870.3169 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.2552, "high": 0.2554, "low": 0.2531, "close": 0.2536, "volume": 46907.3, "close_time": 1771282799999, "quote_volume": 11922.35463, "trades": 165, "taker_buy_base": 8901.7, "taker_buy_quote": 2263.59274 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.2537, "high": 0.2549, "low": 0.2537, "close": 0.2547, "volume": 74254.1, "close_time": 1771286399999, "quote_volume": 18885.57418, "trades": 165, "taker_buy_base": 21479.4, "taker_buy_quote": 5460.65227 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.2546, "high": 0.2565, "low": 0.2543, "close": 0.255, "volume": 93269.7, "close_time": 1771289999999, "quote_volume": 23834.29967, "trades": 281, "taker_buy_base": 36455.0, "taker_buy_quote": 9319.29892 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.2551, "high": 0.2559, "low": 0.2546, "close": 0.2546, "volume": 59726.6, "close_time": 1771293599999, "quote_volume": 15247.1174, "trades": 178, "taker_buy_base": 24135.3, "taker_buy_quote": 6161.27087 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.2546, "high": 0.2569, "low": 0.2533, "close": 0.256, "volume": 93914.1, "close_time": 1771297199999, "quote_volume": 23996.65061, "trades": 281, "taker_buy_base": 36922.5, "taker_buy_quote": 9444.52733 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.256, "high": 0.256, "low": 0.2531, "close": 0.2532, "volume": 45949.9, "close_time": 1771300799999, "quote_volume": 11684.5583, "trades": 163, "taker_buy_base": 22490.8, "taker_buy_quote": 5720.23295 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.2533, "high": 0.2547, "low": 0.2525, "close": 0.2531, "volume": 65491.7, "close_time": 1771304399999, "quote_volume": 16600.79073, "trades": 206, "taker_buy_base": 25683.4, "taker_buy_quote": 6508.60138 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.2534, "high": 0.2537, "low": 0.2515, "close": 0.2535, "volume": 91932.3, "close_time": 1771307999999, "quote_volume": 23242.78716, "trades": 265, "taker_buy_base": 30187.0, "taker_buy_quote": 7630.80338 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.2538, "high": 0.2547, "low": 0.2536, "close": 0.2547, "volume": 39818.2, "close_time": 1771311599999, "quote_volume": 10121.97153, "trades": 139, "taker_buy_base": 11727.3, "taker_buy_quote": 2983.2044 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.2546, "high": 0.2546, "low": 0.2532, "close": 0.2537, "volume": 45140.6, "close_time": 1771315199999, "quote_volume": 11460.03431, "trades": 139, "taker_buy_base": 18063.5, "taker_buy_quote": 4584.83755 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.2537, "high": 0.2553, "low": 0.2529, "close": 0.2532, "volume": 72880.8, "close_time": 1771318799999, "quote_volume": 18509.24042, "trades": 192, "taker_buy_base": 31928.3, "taker_buy_quote": 8109.32804 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.2532, "high": 0.2535, "low": 0.2521, "close": 0.253, "volume": 121078.8, "close_time": 1771322399999, "quote_volume": 30604.99312, "trades": 210, "taker_buy_base": 68478.6, "taker_buy_quote": 17312.19295 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.2529, "high": 0.2533, "low": 0.2509, "close": 0.2514, "volume": 54519.1, "close_time": 1771325999999, "quote_volume": 13713.74116, "trades": 157, "taker_buy_base": 18975.3, "taker_buy_quote": 4771.92016 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.2516, "high": 0.2528, "low": 0.2509, "close": 0.2517, "volume": 92904.1, "close_time": 1771329599999, "quote_volume": 23394.12611, "trades": 174, "taker_buy_base": 47520.2, "taker_buy_quote": 11959.21098 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.2516, "high": 0.2536, "low": 0.2515, "close": 0.2518, "volume": 108513.4, "close_time": 1771333199999, "quote_volume": 27422.39032, "trades": 202, "taker_buy_base": 71894.3, "taker_buy_quote": 18177.8636 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.252, "high": 0.2554, "low": 0.2513, "close": 0.2538, "volume": 72627.4, "close_time": 1771336799999, "quote_volume": 18403.78525, "trades": 233, "taker_buy_base": 30962.4, "taker_buy_quote": 7843.16398 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.2537, "high": 0.2547, "low": 0.2485, "close": 0.2495, "volume": 177516.0, "close_time": 1771340399999, "quote_volume": 44578.9447, "trades": 530, "taker_buy_base": 79047.2, "taker_buy_quote": 19870.95833 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.2493, "high": 0.2519, "low": 0.248, "close": 0.2513, "volume": 222310.7, "close_time": 1771343999999, "quote_volume": 55595.9605, "trades": 568, "taker_buy_base": 70779.8, "taker_buy_quote": 17706.72463 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.2515, "high": 0.2561, "low": 0.2512, "close": 0.2526, "volume": 184886.4, "close_time": 1771347599999, "quote_volume": 46972.44458, "trades": 626, "taker_buy_base": 76002.6, "taker_buy_quote": 19302.53028 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.2525, "high": 0.2529, "low": 0.2496, "close": 0.2514, "volume": 87485.7, "close_time": 1771351199999, "quote_volume": 22007.12355, "trades": 273, "taker_buy_base": 42390.3, "taker_buy_quote": 10661.19301 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.2513, "high": 0.2552, "low": 0.2511, "close": 0.2545, "volume": 134256.4, "close_time": 1771354799999, "quote_volume": 34053.26727, "trades": 417, "taker_buy_base": 55886.6, "taker_buy_quote": 14166.04518 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.2545, "high": 0.2548, "low": 0.252, "close": 0.2523, "volume": 65210.2, "close_time": 1771358399999, "quote_volume": 16534.24727, "trades": 206, "taker_buy_base": 34919.5, "taker_buy_quote": 8851.4744 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.2524, "high": 0.2527, "low": 0.251, "close": 0.2518, "volume": 73468.9, "close_time": 1771361999999, "quote_volume": 18504.257, "trades": 213, "taker_buy_base": 33972.4, "taker_buy_quote": 8549.70549 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.252, "high": 0.2531, "low": 0.2519, "close": 0.2526, "volume": 39942.6, "close_time": 1771365599999, "quote_volume": 10078.86177, "trades": 123, "taker_buy_base": 20073.5, "taker_buy_quote": 5065.28953 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.2527, "high": 0.2537, "low": 0.252, "close": 0.2521, "volume": 38545.2, "close_time": 1771369199999, "quote_volume": 9730.93343, "trades": 122, "taker_buy_base": 21660.4, "taker_buy_quote": 5467.10854 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.2521, "high": 0.2527, "low": 0.2517, "close": 0.2525, "volume": 31060.8, "close_time": 1771372799999, "quote_volume": 7835.27643, "trades": 86, "taker_buy_base": 12172.9, "taker_buy_quote": 3070.18502 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.2527, "high": 0.2529, "low": 0.2511, "close": 0.2512, "volume": 74760.3, "close_time": 1771376399999, "quote_volume": 18817.48715, "trades": 187, "taker_buy_base": 23249.2, "taker_buy_quote": 5858.79916 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.2513, "high": 0.2516, "low": 0.2495, "close": 0.2501, "volume": 179414.9, "close_time": 1771379999999, "quote_volume": 44975.65958, "trades": 332, "taker_buy_base": 133773.6, "taker_buy_quote": 33542.9076 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.25, "high": 0.2516, "low": 0.25, "close": 0.2507, "volume": 73862.1, "close_time": 1771383599999, "quote_volume": 18527.72123, "trades": 239, "taker_buy_base": 40687.3, "taker_buy_quote": 10207.34012 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.2507, "high": 0.2542, "low": 0.2507, "close": 0.254, "volume": 134557.8, "close_time": 1771387199999, "quote_volume": 34003.55941, "trades": 257, "taker_buy_base": 77530.6, "taker_buy_quote": 19575.03991 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.254, "high": 0.254, "low": 0.2513, "close": 0.2515, "volume": 115055.4, "close_time": 1771390799999, "quote_volume": 29063.15897, "trades": 305, "taker_buy_base": 53813.4, "taker_buy_quote": 13576.56768 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.2515, "high": 0.2527, "low": 0.2513, "close": 0.2513, "volume": 120668.5, "close_time": 1771394399999, "quote_volume": 30393.88322, "trades": 257, "taker_buy_base": 52127.6, "taker_buy_quote": 13126.6342 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.2514, "high": 0.2527, "low": 0.2512, "close": 0.252, "volume": 43388.1, "close_time": 1771397999999, "quote_volume": 10928.41631, "trades": 123, "taker_buy_base": 20611.9, "taker_buy_quote": 5189.11669 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.252, "high": 0.2541, "low": 0.2516, "close": 0.2537, "volume": 48458.8, "close_time": 1771401599999, "quote_volume": 12244.41399, "trades": 158, "taker_buy_base": 12346.7, "taker_buy_quote": 3119.07673 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.2538, "high": 0.2553, "low": 0.2532, "close": 0.2542, "volume": 68177.5, "close_time": 1771405199999, "quote_volume": 17327.87713, "trades": 270, "taker_buy_base": 38982.8, "taker_buy_quote": 9908.72301 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.2544, "high": 0.2557, "low": 0.2539, "close": 0.2556, "volume": 50795.4, "close_time": 1771408799999, "quote_volume": 12963.36275, "trades": 177, "taker_buy_base": 33702.5, "taker_buy_quote": 8610.49038 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.2557, "high": 0.2581, "low": 0.2552, "close": 0.2554, "volume": 204264.3, "close_time": 1771412399999, "quote_volume": 52348.51104, "trades": 531, "taker_buy_base": 54157.4, "taker_buy_quote": 13909.37975 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.2553, "high": 0.2554, "low": 0.251, "close": 0.2516, "volume": 148829.5, "close_time": 1771415999999, "quote_volume": 37716.88206, "trades": 366, "taker_buy_base": 59078.3, "taker_buy_quote": 14933.19087 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.2519, "high": 0.2528, "low": 0.251, "close": 0.2511, "volume": 35351.6, "close_time": 1771419599999, "quote_volume": 8900.87182, "trades": 113, "taker_buy_base": 16392.5, "taker_buy_quote": 4125.73906 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.2511, "high": 0.2519, "low": 0.2486, "close": 0.2496, "volume": 205040.3, "close_time": 1771423199999, "quote_volume": 51329.53773, "trades": 387, "taker_buy_base": 117017.8, "taker_buy_quote": 29300.7884 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.2495, "high": 0.2517, "low": 0.2483, "close": 0.2516, "volume": 66693.1, "close_time": 1771426799999, "quote_volume": 16663.98087, "trades": 209, "taker_buy_base": 29320.0, "taker_buy_quote": 7323.85973 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.2515, "high": 0.2545, "low": 0.2515, "close": 0.2525, "volume": 142651.1, "close_time": 1771430399999, "quote_volume": 36145.29749, "trades": 296, "taker_buy_base": 53221.0, "taker_buy_quote": 13480.22461 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.2524, "high": 0.2525, "low": 0.2508, "close": 0.2512, "volume": 72507.9, "close_time": 1771433999999, "quote_volume": 18229.80812, "trades": 186, "taker_buy_base": 40783.4, "taker_buy_quote": 10251.81401 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.2512, "high": 0.2525, "low": 0.2506, "close": 0.2509, "volume": 70845.3, "close_time": 1771437599999, "quote_volume": 17804.73673, "trades": 199, "taker_buy_base": 39805.8, "taker_buy_quote": 10009.81538 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.251, "high": 0.251, "low": 0.2449, "close": 0.2451, "volume": 209411.9, "close_time": 1771441199999, "quote_volume": 51817.08566, "trades": 611, "taker_buy_base": 92344.0, "taker_buy_quote": 22778.24527 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.245, "high": 0.2464, "low": 0.2432, "close": 0.2444, "volume": 171749.6, "close_time": 1771444799999, "quote_volume": 41992.62507, "trades": 505, "taker_buy_base": 109283.2, "taker_buy_quote": 26724.3765 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.2445, "high": 0.2453, "low": 0.2423, "close": 0.2439, "volume": 188736.2, "close_time": 1771448399999, "quote_volume": 46021.68803, "trades": 505, "taker_buy_base": 86749.5, "taker_buy_quote": 21145.61155 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.2441, "high": 0.2457, "low": 0.2429, "close": 0.2447, "volume": 126103.3, "close_time": 1771451999999, "quote_volume": 30844.17676, "trades": 305, "taker_buy_base": 72035.9, "taker_buy_quote": 17628.4701 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.2447, "high": 0.2454, "low": 0.2433, "close": 0.2446, "volume": 48109.2, "close_time": 1771455599999, "quote_volume": 11768.51571, "trades": 119, "taker_buy_base": 21974.2, "taker_buy_quote": 5374.44286 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.2444, "high": 0.2447, "low": 0.2428, "close": 0.244, "volume": 78093.1, "close_time": 1771459199999, "quote_volume": 19035.69275, "trades": 217, "taker_buy_base": 38927.1, "taker_buy_quote": 9485.01862 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.2442, "high": 0.2446, "low": 0.2428, "close": 0.2431, "volume": 71886.4, "close_time": 1771462799999, "quote_volume": 17531.62082, "trades": 189, "taker_buy_base": 39581.7, "taker_buy_quote": 9651.74484 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.2431, "high": 0.246, "low": 0.2431, "close": 0.2457, "volume": 97611.3, "close_time": 1771466399999, "quote_volume": 23918.31604, "trades": 210, "taker_buy_base": 53582.0, "taker_buy_quote": 13126.12127 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.2457, "high": 0.2465, "low": 0.2453, "close": 0.2459, "volume": 80886.3, "close_time": 1771469999999, "quote_volume": 19876.78203, "trades": 309, "taker_buy_base": 28472.7, "taker_buy_quote": 6998.07554 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.2459, "high": 0.247, "low": 0.2453, "close": 0.2468, "volume": 36108.8, "close_time": 1771473599999, "quote_volume": 8886.46939, "trades": 224, "taker_buy_base": 21305.3, "taker_buy_quote": 5243.06609 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.2468, "high": 0.2485, "low": 0.2468, "close": 0.2474, "volume": 41564.5, "close_time": 1771477199999, "quote_volume": 10294.72174, "trades": 180, "taker_buy_base": 17299.9, "taker_buy_quote": 4284.81857 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.2472, "high": 0.2476, "low": 0.2449, "close": 0.2454, "volume": 89351.6, "close_time": 1771480799999, "quote_volume": 22005.77237, "trades": 258, "taker_buy_base": 43073.5, "taker_buy_quote": 10601.35502 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.2455, "high": 0.248, "low": 0.2455, "close": 0.2479, "volume": 54336.4, "close_time": 1771484399999, "quote_volume": 13418.80003, "trades": 188, "taker_buy_base": 39734.2, "taker_buy_quote": 9816.62876 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.2479, "high": 0.2479, "low": 0.2467, "close": 0.2476, "volume": 34610.1, "close_time": 1771487999999, "quote_volume": 8563.63489, "trades": 87, "taker_buy_base": 7429.6, "taker_buy_quote": 1836.90881 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.2475, "high": 0.2475, "low": 0.242, "close": 0.2431, "volume": 178185.0, "close_time": 1771491599999, "quote_volume": 43362.74265, "trades": 447, "taker_buy_base": 140641.9, "taker_buy_quote": 34200.42688 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.2434, "high": 0.2444, "low": 0.2425, "close": 0.2426, "volume": 40739.6, "close_time": 1771495199999, "quote_volume": 9917.48911, "trades": 136, "taker_buy_base": 21790.0, "taker_buy_quote": 5306.88927 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.2424, "high": 0.2435, "low": 0.2415, "close": 0.2427, "volume": 104176.3, "close_time": 1771498799999, "quote_volume": 25246.69609, "trades": 320, "taker_buy_base": 68590.4, "taker_buy_quote": 16630.30155 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.2426, "high": 0.2438, "low": 0.2422, "close": 0.2427, "volume": 47896.5, "close_time": 1771502399999, "quote_volume": 11644.3348, "trades": 176, "taker_buy_base": 29052.1, "taker_buy_quote": 7063.01972 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.2424, "high": 0.2432, "low": 0.241, "close": 0.2412, "volume": 112560.9, "close_time": 1771505999999, "quote_volume": 27247.68357, "trades": 199, "taker_buy_base": 68906.0, "taker_buy_quote": 16673.64508 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.2412, "high": 0.2412, "low": 0.2336, "close": 0.2345, "volume": 305004.0, "close_time": 1771509599999, "quote_volume": 72262.71824, "trades": 719, "taker_buy_base": 186255.2, "taker_buy_quote": 44146.85807 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.2346, "high": 0.2385, "low": 0.2336, "close": 0.2372, "volume": 235953.3, "close_time": 1771513199999, "quote_volume": 55545.72556, "trades": 603, "taker_buy_base": 93997.8, "taker_buy_quote": 22188.92277 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.2371, "high": 0.238, "low": 0.2346, "close": 0.2364, "volume": 215919.4, "close_time": 1771516799999, "quote_volume": 51004.48491, "trades": 471, "taker_buy_base": 156285.5, "taker_buy_quote": 36936.51242 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.2365, "high": 0.2375, "low": 0.2338, "close": 0.2355, "volume": 136092.2, "close_time": 1771520399999, "quote_volume": 32110.29208, "trades": 406, "taker_buy_base": 71641.4, "taker_buy_quote": 16920.81305 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.2357, "high": 0.2394, "low": 0.2345, "close": 0.236, "volume": 54940.6, "close_time": 1771523999999, "quote_volume": 13014.1032, "trades": 235, "taker_buy_base": 29979.8, "taker_buy_quote": 7101.3704 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.236, "high": 0.2406, "low": 0.2357, "close": 0.2398, "volume": 91180.1, "close_time": 1771527599999, "quote_volume": 21733.03231, "trades": 340, "taker_buy_base": 55545.8, "taker_buy_quote": 13258.04091 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.24, "high": 0.2409, "low": 0.2386, "close": 0.2401, "volume": 85025.0, "close_time": 1771531199999, "quote_volume": 20403.39733, "trades": 293, "taker_buy_base": 37444.8, "taker_buy_quote": 8994.84007 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.2403, "high": 0.2406, "low": 0.2388, "close": 0.2396, "volume": 77928.0, "close_time": 1771534799999, "quote_volume": 18668.93911, "trades": 238, "taker_buy_base": 32014.9, "taker_buy_quote": 7671.44802 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.2397, "high": 0.2401, "low": 0.2385, "close": 0.2386, "volume": 33041.9, "close_time": 1771538399999, "quote_volume": 7911.3871, "trades": 119, "taker_buy_base": 11507.1, "taker_buy_quote": 2758.28059 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.2385, "high": 0.2396, "low": 0.2374, "close": 0.2392, "volume": 45720.8, "close_time": 1771541999999, "quote_volume": 10908.94131, "trades": 124, "taker_buy_base": 25295.8, "taker_buy_quote": 6038.42657 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.2392, "high": 0.2399, "low": 0.2388, "close": 0.2399, "volume": 39322.1, "close_time": 1771545599999, "quote_volume": 9416.07471, "trades": 154, "taker_buy_base": 9946.0, "taker_buy_quote": 2381.68887 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.2394, "high": 0.2421, "low": 0.2394, "close": 0.241, "volume": 61553.5, "close_time": 1771549199999, "quote_volume": 14837.31698, "trades": 330, "taker_buy_base": 36000.8, "taker_buy_quote": 8678.39214 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.2409, "high": 0.2413, "low": 0.2398, "close": 0.2413, "volume": 65979.8, "close_time": 1771552799999, "quote_volume": 15883.52121, "trades": 239, "taker_buy_base": 28470.0, "taker_buy_quote": 6855.50401 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.2416, "high": 0.2423, "low": 0.2409, "close": 0.2409, "volume": 39874.1, "close_time": 1771556399999, "quote_volume": 9636.6271, "trades": 213, "taker_buy_base": 23409.6, "taker_buy_quote": 5659.63709 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.241, "high": 0.2438, "low": 0.241, "close": 0.2426, "volume": 135617.2, "close_time": 1771559999999, "quote_volume": 32863.73787, "trades": 458, "taker_buy_base": 84583.4, "taker_buy_quote": 20489.41829 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.2427, "high": 0.2428, "low": 0.2405, "close": 0.2423, "volume": 43667.2, "close_time": 1771563599999, "quote_volume": 10553.43268, "trades": 174, "taker_buy_base": 25998.3, "taker_buy_quote": 6283.74355 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.2422, "high": 0.2439, "low": 0.24, "close": 0.2424, "volume": 114899.0, "close_time": 1771567199999, "quote_volume": 27799.29982, "trades": 354, "taker_buy_base": 74886.7, "taker_buy_quote": 18114.48504 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.2423, "high": 0.2429, "low": 0.2416, "close": 0.2427, "volume": 46990.2, "close_time": 1771570799999, "quote_volume": 11386.95202, "trades": 131, "taker_buy_base": 16600.0, "taker_buy_quote": 4024.04536 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.2428, "high": 0.2433, "low": 0.2417, "close": 0.243, "volume": 29251.9, "close_time": 1771574399999, "quote_volume": 7093.41004, "trades": 112, "taker_buy_base": 13185.2, "taker_buy_quote": 3198.33208 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.243, "high": 0.243, "low": 0.2414, "close": 0.2418, "volume": 84585.2, "close_time": 1771577999999, "quote_volume": 20492.80332, "trades": 174, "taker_buy_base": 32473.8, "taker_buy_quote": 7860.92996 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.2419, "high": 0.2444, "low": 0.2419, "close": 0.2431, "volume": 136042.9, "close_time": 1771581599999, "quote_volume": 33070.44701, "trades": 332, "taker_buy_base": 70716.2, "taker_buy_quote": 17177.8673 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.2431, "high": 0.245, "low": 0.2428, "close": 0.2428, "volume": 93364.8, "close_time": 1771585199999, "quote_volume": 22799.54594, "trades": 287, "taker_buy_base": 40337.9, "taker_buy_quote": 9855.83098 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.2429, "high": 0.2429, "low": 0.24, "close": 0.241, "volume": 40639.7, "close_time": 1771588799999, "quote_volume": 9814.77595, "trades": 181, "taker_buy_base": 14135.9, "taker_buy_quote": 3410.27085 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.2409, "high": 0.2419, "low": 0.2402, "close": 0.2412, "volume": 76964.9, "close_time": 1771592399999, "quote_volume": 18544.65128, "trades": 144, "taker_buy_base": 47289.1, "taker_buy_quote": 11393.42504 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.2411, "high": 0.2413, "low": 0.2363, "close": 0.2378, "volume": 163435.2, "close_time": 1771595999999, "quote_volume": 39003.83661, "trades": 435, "taker_buy_base": 92045.9, "taker_buy_quote": 21980.27088 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.2376, "high": 0.2425, "low": 0.2376, "close": 0.241, "volume": 86892.7, "close_time": 1771599599999, "quote_volume": 20861.93797, "trades": 321, "taker_buy_base": 43098.3, "taker_buy_quote": 10343.39649 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.2412, "high": 0.2482, "low": 0.2412, "close": 0.2479, "volume": 317016.7, "close_time": 1771603199999, "quote_volume": 77860.74568, "trades": 1043, "taker_buy_base": 152899.2, "taker_buy_quote": 37510.03633 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.2481, "high": 0.2521, "low": 0.2467, "close": 0.2486, "volume": 364951.0, "close_time": 1771606799999, "quote_volume": 90912.24804, "trades": 978, "taker_buy_base": 208001.1, "taker_buy_quote": 51910.2905 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.2487, "high": 0.2489, "low": 0.2433, "close": 0.2487, "volume": 199046.3, "close_time": 1771610399999, "quote_volume": 48954.7189, "trades": 638, "taker_buy_base": 101138.8, "taker_buy_quote": 24872.39112 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.2488, "high": 0.2492, "low": 0.2461, "close": 0.2475, "volume": 159372.6, "close_time": 1771613999999, "quote_volume": 39483.76606, "trades": 534, "taker_buy_base": 84015.2, "taker_buy_quote": 20807.87472 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.2474, "high": 0.2478, "low": 0.2454, "close": 0.2457, "volume": 79851.6, "close_time": 1771617599999, "quote_volume": 19671.71651, "trades": 301, "taker_buy_base": 39878.0, "taker_buy_quote": 9820.78361 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.2457, "high": 0.2467, "low": 0.2456, "close": 0.2459, "volume": 61486.7, "close_time": 1771621199999, "quote_volume": 15134.63745, "trades": 235, "taker_buy_base": 34651.1, "taker_buy_quote": 8528.36362 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.2458, "high": 0.2465, "low": 0.2457, "close": 0.2462, "volume": 43029.6, "close_time": 1771624799999, "quote_volume": 10590.8253, "trades": 138, "taker_buy_base": 20315.4, "taker_buy_quote": 4999.1136 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.2458, "high": 0.2467, "low": 0.2452, "close": 0.2465, "volume": 32507.3, "close_time": 1771628399999, "quote_volume": 7990.84105, "trades": 99, "taker_buy_base": 18751.6, "taker_buy_quote": 4608.85318 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.2467, "high": 0.2471, "low": 0.2454, "close": 0.2468, "volume": 45442.4, "close_time": 1771631999999, "quote_volume": 11206.05011, "trades": 102, "taker_buy_base": 29512.5, "taker_buy_quote": 7277.84911 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.247, "high": 0.247, "low": 0.2455, "close": 0.2456, "volume": 33736.0, "close_time": 1771635599999, "quote_volume": 8307.9634, "trades": 81, "taker_buy_base": 18291.2, "taker_buy_quote": 4502.93012 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.2456, "high": 0.2467, "low": 0.2455, "close": 0.2462, "volume": 40819.5, "close_time": 1771639199999, "quote_volume": 10049.62743, "trades": 115, "taker_buy_base": 22181.9, "taker_buy_quote": 5457.85037 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.2462, "high": 0.2471, "low": 0.2458, "close": 0.2464, "volume": 39702.0, "close_time": 1771642799999, "quote_volume": 9778.55244, "trades": 116, "taker_buy_base": 26255.4, "taker_buy_quote": 6465.00875 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.2463, "high": 0.2463, "low": 0.2443, "close": 0.2444, "volume": 45441.0, "close_time": 1771646399999, "quote_volume": 11132.1587, "trades": 184, "taker_buy_base": 35730.8, "taker_buy_quote": 8750.34687 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.2444, "high": 0.245, "low": 0.2439, "close": 0.2449, "volume": 49922.6, "close_time": 1771649999999, "quote_volume": 12203.83206, "trades": 190, "taker_buy_base": 21629.3, "taker_buy_quote": 5287.87528 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.2449, "high": 0.246, "low": 0.2449, "close": 0.2454, "volume": 96087.9, "close_time": 1771653599999, "quote_volume": 23595.45899, "trades": 184, "taker_buy_base": 66791.7, "taker_buy_quote": 16403.9412 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.2455, "high": 0.2458, "low": 0.2445, "close": 0.245, "volume": 20845.9, "close_time": 1771657199999, "quote_volume": 5112.17718, "trades": 78, "taker_buy_base": 13765.9, "taker_buy_quote": 3376.10003 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.2449, "high": 0.2449, "low": 0.2434, "close": 0.2434, "volume": 165399.3, "close_time": 1771660799999, "quote_volume": 40432.53485, "trades": 420, "taker_buy_base": 147505.1, "taker_buy_quote": 36062.98813 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.2437, "high": 0.2454, "low": 0.2433, "close": 0.2452, "volume": 54643.9, "close_time": 1771664399999, "quote_volume": 13332.70122, "trades": 210, "taker_buy_base": 40980.0, "taker_buy_quote": 9995.10385 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.2451, "high": 0.2476, "low": 0.2449, "close": 0.2457, "volume": 73027.0, "close_time": 1771667999999, "quote_volume": 18013.74238, "trades": 256, "taker_buy_base": 40862.3, "taker_buy_quote": 10083.79213 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.2457, "high": 0.2468, "low": 0.2456, "close": 0.2456, "volume": 48507.1, "close_time": 1771671599999, "quote_volume": 11941.51392, "trades": 139, "taker_buy_base": 38048.3, "taker_buy_quote": 9365.7133 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.2456, "high": 0.2466, "low": 0.2445, "close": 0.2445, "volume": 72978.9, "close_time": 1771675199999, "quote_volume": 17928.78363, "trades": 167, "taker_buy_base": 52249.4, "taker_buy_quote": 12843.24974 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.2449, "high": 0.2449, "low": 0.244, "close": 0.2444, "volume": 34880.9, "close_time": 1771678799999, "quote_volume": 8525.19003, "trades": 102, "taker_buy_base": 20673.5, "taker_buy_quote": 5053.27929 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.2444, "high": 0.2453, "low": 0.2441, "close": 0.2453, "volume": 62255.5, "close_time": 1771682399999, "quote_volume": 15223.05752, "trades": 142, "taker_buy_base": 41483.0, "taker_buy_quote": 10144.49327 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.2451, "high": 0.2466, "low": 0.2441, "close": 0.2442, "volume": 109904.4, "close_time": 1771685999999, "quote_volume": 26969.09479, "trades": 387, "taker_buy_base": 51891.4, "taker_buy_quote": 12727.05646 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.2443, "high": 0.2453, "low": 0.2437, "close": 0.244, "volume": 62287.5, "close_time": 1771689599999, "quote_volume": 15222.59863, "trades": 154, "taker_buy_base": 20254.8, "taker_buy_quote": 4952.32143 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.2439, "high": 0.2439, "low": 0.2411, "close": 0.2421, "volume": 123144.5, "close_time": 1771693199999, "quote_volume": 29845.6717, "trades": 252, "taker_buy_base": 37769.0, "taker_buy_quote": 9149.03132 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.2421, "high": 0.2429, "low": 0.2419, "close": 0.2424, "volume": 60670.9, "close_time": 1771696799999, "quote_volume": 14707.31844, "trades": 213, "taker_buy_base": 40032.4, "taker_buy_quote": 9703.43984 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.2422, "high": 0.2433, "low": 0.2422, "close": 0.243, "volume": 91490.8, "close_time": 1771700399999, "quote_volume": 22192.31847, "trades": 185, "taker_buy_base": 71209.2, "taker_buy_quote": 17271.29006 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.2432, "high": 0.2437, "low": 0.2429, "close": 0.2432, "volume": 41691.4, "close_time": 1771703999999, "quote_volume": 10145.02038, "trades": 171, "taker_buy_base": 29400.2, "taker_buy_quote": 7153.28268 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.2434, "high": 0.2435, "low": 0.2413, "close": 0.2413, "volume": 39906.5, "close_time": 1771707599999, "quote_volume": 9673.87232, "trades": 95, "taker_buy_base": 15433.6, "taker_buy_quote": 3742.40423 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.2413, "high": 0.2426, "low": 0.2412, "close": 0.2421, "volume": 28234.6, "close_time": 1771711199999, "quote_volume": 6828.17361, "trades": 86, "taker_buy_base": 12578.7, "taker_buy_quote": 3042.22182 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.2419, "high": 0.242, "low": 0.2394, "close": 0.2394, "volume": 51687.8, "close_time": 1771714799999, "quote_volume": 12448.09813, "trades": 162, "taker_buy_base": 22483.2, "taker_buy_quote": 5413.51359 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.2394, "high": 0.2398, "low": 0.2384, "close": 0.2388, "volume": 77141.6, "close_time": 1771718399999, "quote_volume": 18443.8039, "trades": 220, "taker_buy_base": 47426.6, "taker_buy_quote": 11339.08742 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.2386, "high": 0.2394, "low": 0.237, "close": 0.238, "volume": 61631.2, "close_time": 1771721999999, "quote_volume": 14682.84092, "trades": 195, "taker_buy_base": 23983.8, "taker_buy_quote": 5708.26895 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.238, "high": 0.2381, "low": 0.2373, "close": 0.2376, "volume": 29305.2, "close_time": 1771725599999, "quote_volume": 6967.0812, "trades": 126, "taker_buy_base": 16486.7, "taker_buy_quote": 3919.61308 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.2376, "high": 0.238, "low": 0.2346, "close": 0.235, "volume": 70502.4, "close_time": 1771729199999, "quote_volume": 16645.40723, "trades": 259, "taker_buy_base": 33107.5, "taker_buy_quote": 7814.47505 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.2351, "high": 0.2358, "low": 0.2337, "close": 0.2345, "volume": 60508.7, "close_time": 1771732799999, "quote_volume": 14192.8485, "trades": 265, "taker_buy_base": 29716.3, "taker_buy_quote": 6969.28028 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.2345, "high": 0.2349, "low": 0.2338, "close": 0.2338, "volume": 74030.3, "close_time": 1771736399999, "quote_volume": 17336.37691, "trades": 160, "taker_buy_base": 51580.2, "taker_buy_quote": 12075.51982 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.2339, "high": 0.2339, "low": 0.2324, "close": 0.2331, "volume": 96241.0, "close_time": 1771739999999, "quote_volume": 22460.62657, "trades": 254, "taker_buy_base": 59954.3, "taker_buy_quote": 14001.26361 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.2332, "high": 0.2334, "low": 0.2316, "close": 0.2325, "volume": 141390.1, "close_time": 1771743599999, "quote_volume": 32849.01254, "trades": 330, "taker_buy_base": 95437.6, "taker_buy_quote": 22168.82995 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.2325, "high": 0.2346, "low": 0.2325, "close": 0.2339, "volume": 51827.1, "close_time": 1771747199999, "quote_volume": 12111.97388, "trades": 156, "taker_buy_base": 35048.7, "taker_buy_quote": 8189.9938 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.2339, "high": 0.235, "low": 0.2327, "close": 0.2332, "volume": 53996.3, "close_time": 1771750799999, "quote_volume": 12632.288, "trades": 166, "taker_buy_base": 21061.5, "taker_buy_quote": 4924.14035 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.2331, "high": 0.2338, "low": 0.233, "close": 0.2337, "volume": 44030.2, "close_time": 1771754399999, "quote_volume": 10281.04106, "trades": 108, "taker_buy_base": 20704.0, "taker_buy_quote": 4832.71153 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.2338, "high": 0.2345, "low": 0.2334, "close": 0.2334, "volume": 37985.2, "close_time": 1771757999999, "quote_volume": 8877.2526, "trades": 131, "taker_buy_base": 24796.1, "taker_buy_quote": 5792.84459 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.2336, "high": 0.2338, "low": 0.2319, "close": 0.2319, "volume": 106702.9, "close_time": 1771761599999, "quote_volume": 24808.34548, "trades": 169, "taker_buy_base": 31240.2, "taker_buy_quote": 7263.32341 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.2315, "high": 0.2317, "low": 0.2283, "close": 0.2284, "volume": 277589.5, "close_time": 1771765199999, "quote_volume": 63762.39296, "trades": 454, "taker_buy_base": 111151.4, "taker_buy_quote": 25522.66814 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.2286, "high": 0.2299, "low": 0.2279, "close": 0.2288, "volume": 65479.0, "close_time": 1771768799999, "quote_volume": 15003.21433, "trades": 267, "taker_buy_base": 21336.3, "taker_buy_quote": 4888.38127 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.2291, "high": 0.2294, "low": 0.2277, "close": 0.2283, "volume": 57271.5, "close_time": 1771772399999, "quote_volume": 13091.49103, "trades": 143, "taker_buy_base": 16955.7, "taker_buy_quote": 3876.02961 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.2281, "high": 0.2297, "low": 0.2264, "close": 0.2288, "volume": 139958.3, "close_time": 1771775999999, "quote_volume": 31903.73147, "trades": 345, "taker_buy_base": 66543.0, "taker_buy_quote": 15206.82584 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.2288, "high": 0.2297, "low": 0.2283, "close": 0.2296, "volume": 54320.6, "close_time": 1771779599999, "quote_volume": 12450.05308, "trades": 136, "taker_buy_base": 15529.0, "taker_buy_quote": 3556.65951 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.2295, "high": 0.2295, "low": 0.2269, "close": 0.2282, "volume": 50170.8, "close_time": 1771783199999, "quote_volume": 11463.80815, "trades": 159, "taker_buy_base": 26759.5, "taker_buy_quote": 6115.44357 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.2281, "high": 0.2281, "low": 0.2274, "close": 0.2276, "volume": 23718.3, "close_time": 1771786799999, "quote_volume": 5402.61062, "trades": 79, "taker_buy_base": 13214.4, "taker_buy_quote": 3010.74308 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.2277, "high": 0.2279, "low": 0.227, "close": 0.2278, "volume": 65360.1, "close_time": 1771790399999, "quote_volume": 14865.76866, "trades": 140, "taker_buy_base": 28524.3, "taker_buy_quote": 6488.78384 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.2278, "high": 0.2279, "low": 0.2271, "close": 0.2273, "volume": 44867.5, "close_time": 1771793999999, "quote_volume": 10209.80079, "trades": 83, "taker_buy_base": 31357.1, "taker_buy_quote": 7133.74718 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.2274, "high": 0.2296, "low": 0.2274, "close": 0.2293, "volume": 101484.7, "close_time": 1771797599999, "quote_volume": 23181.54328, "trades": 176, "taker_buy_base": 83180.5, "taker_buy_quote": 18997.8246 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.2294, "high": 0.2314, "low": 0.229, "close": 0.2311, "volume": 103982.4, "close_time": 1771801199999, "quote_volume": 23941.24508, "trades": 228, "taker_buy_base": 66615.7, "taker_buy_quote": 15342.13764 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.2311, "high": 0.2332, "low": 0.2311, "close": 0.2321, "volume": 80055.5, "close_time": 1771804799999, "quote_volume": 18578.99461, "trades": 227, "taker_buy_base": 38442.1, "taker_buy_quote": 8912.69846 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.232, "high": 0.2327, "low": 0.2283, "close": 0.2284, "volume": 113335.4, "close_time": 1771808399999, "quote_volume": 26151.88709, "trades": 376, "taker_buy_base": 53162.0, "taker_buy_quote": 12268.42725 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.2285, "high": 0.2286, "low": 0.2189, "close": 0.2213, "volume": 589874.9, "close_time": 1771811999999, "quote_volume": 130808.75522, "trades": 1180, "taker_buy_base": 313140.5, "taker_buy_quote": 69402.95971 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.2213, "high": 0.2247, "low": 0.2211, "close": 0.2238, "volume": 226921.8, "close_time": 1771815599999, "quote_volume": 50656.84144, "trades": 417, "taker_buy_base": 67763.5, "taker_buy_quote": 15100.80261 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.2242, "high": 0.2247, "low": 0.2224, "close": 0.2233, "volume": 62516.5, "close_time": 1771819199999, "quote_volume": 13979.18887, "trades": 194, "taker_buy_base": 42586.8, "taker_buy_quote": 9521.50963 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.2234, "high": 0.2236, "low": 0.221, "close": 0.2211, "volume": 74256.5, "close_time": 1771822799999, "quote_volume": 16499.84669, "trades": 181, "taker_buy_base": 43550.0, "taker_buy_quote": 9670.33533 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.2214, "high": 0.2233, "low": 0.2214, "close": 0.2225, "volume": 89032.0, "close_time": 1771826399999, "quote_volume": 19803.53791, "trades": 203, "taker_buy_base": 57258.8, "taker_buy_quote": 12736.66389 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.2225, "high": 0.2268, "low": 0.2225, "close": 0.2267, "volume": 179623.1, "close_time": 1771829999999, "quote_volume": 40459.60338, "trades": 355, "taker_buy_base": 79945.1, "taker_buy_quote": 17989.81608 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.2265, "high": 0.2285, "low": 0.2265, "close": 0.2275, "volume": 74102.1, "close_time": 1771833599999, "quote_volume": 16839.92621, "trades": 187, "taker_buy_base": 35481.5, "taker_buy_quote": 8061.48476 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.2276, "high": 0.2277, "low": 0.2263, "close": 0.2267, "volume": 57236.2, "close_time": 1771837199999, "quote_volume": 12974.66401, "trades": 288, "taker_buy_base": 23061.2, "taker_buy_quote": 5227.56342 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.227, "high": 0.2296, "low": 0.2263, "close": 0.2291, "volume": 565804.0, "close_time": 1771840799999, "quote_volume": 129344.69957, "trades": 978, "taker_buy_base": 129535.4, "taker_buy_quote": 29629.29535 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.2291, "high": 0.2301, "low": 0.2288, "close": 0.229, "volume": 144409.5, "close_time": 1771844399999, "quote_volume": 33079.5297, "trades": 351, "taker_buy_base": 112500.3, "taker_buy_quote": 25761.08208 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.229, "high": 0.2299, "low": 0.2276, "close": 0.2286, "volume": 473341.2, "close_time": 1771847999999, "quote_volume": 108364.5098, "trades": 223, "taker_buy_base": 327440.2, "taker_buy_quote": 74960.35134 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.2286, "high": 0.2317, "low": 0.2283, "close": 0.2306, "volume": 91322.3, "close_time": 1771851599999, "quote_volume": 20992.93, "trades": 269, "taker_buy_base": 57068.8, "taker_buy_quote": 13128.08618 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.2306, "high": 0.2306, "low": 0.2284, "close": 0.2286, "volume": 62129.0, "close_time": 1771855199999, "quote_volume": 14261.30121, "trades": 201, "taker_buy_base": 38021.2, "taker_buy_quote": 8727.51296 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.2285, "high": 0.2285, "low": 0.2255, "close": 0.2265, "volume": 128198.9, "close_time": 1771858799999, "quote_volume": 29074.24025, "trades": 351, "taker_buy_base": 51487.5, "taker_buy_quote": 11688.25418 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.2265, "high": 0.2267, "low": 0.2233, "close": 0.2238, "volume": 81383.9, "close_time": 1771862399999, "quote_volume": 18319.77525, "trades": 226, "taker_buy_base": 30041.7, "taker_buy_quote": 6767.72013 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.2235, "high": 0.2246, "low": 0.2212, "close": 0.2214, "volume": 144446.2, "close_time": 1771865999999, "quote_volume": 32228.00038, "trades": 362, "taker_buy_base": 50442.2, "taker_buy_quote": 11251.51728 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.2216, "high": 0.2229, "low": 0.2186, "close": 0.2216, "volume": 532429.3, "close_time": 1771869599999, "quote_volume": 118077.64836, "trades": 496, "taker_buy_base": 426977.8, "taker_buy_quote": 94805.43944 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.2216, "high": 0.2234, "low": 0.2213, "close": 0.2213, "volume": 80734.4, "close_time": 1771873199999, "quote_volume": 17942.48942, "trades": 302, "taker_buy_base": 25657.8, "taker_buy_quote": 5700.58222 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.2215, "high": 0.2217, "low": 0.2194, "close": 0.2202, "volume": 71126.4, "close_time": 1771876799999, "quote_volume": 15680.88333, "trades": 263, "taker_buy_base": 32464.7, "taker_buy_quote": 7160.60702 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.2202, "high": 0.2216, "low": 0.2189, "close": 0.2214, "volume": 95526.0, "close_time": 1771880399999, "quote_volume": 21034.20324, "trades": 417, "taker_buy_base": 47686.3, "taker_buy_quote": 10500.47526 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.2215, "high": 0.2225, "low": 0.2211, "close": 0.2219, "volume": 82556.4, "close_time": 1771883999999, "quote_volume": 18321.25634, "trades": 317, "taker_buy_base": 45628.3, "taker_buy_quote": 10126.92689 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.2219, "high": 0.2234, "low": 0.2216, "close": 0.2216, "volume": 48680.6, "close_time": 1771887599999, "quote_volume": 10843.05778, "trades": 204, "taker_buy_base": 28080.7, "taker_buy_quote": 6253.57927 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.2225, "high": 0.2227, "low": 0.2219, "close": 0.2221, "volume": 23788.2, "close_time": 1771891199999, "quote_volume": 5286.88033, "trades": 46, "taker_buy_base": 13747.7, "taker_buy_quote": 3054.83289 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.2222, "high": 0.2247, "low": 0.2222, "close": 0.2242, "volume": 74197.9, "close_time": 1771894799999, "quote_volume": 16621.02101, "trades": 166, "taker_buy_base": 32999.6, "taker_buy_quote": 7389.71982 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.2242, "high": 0.2245, "low": 0.2181, "close": 0.2221, "volume": 233684.8, "close_time": 1771898399999, "quote_volume": 51787.76633, "trades": 610, "taker_buy_base": 98893.0, "taker_buy_quote": 21945.89417 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.2219, "high": 0.2233, "low": 0.2213, "close": 0.2215, "volume": 150067.8, "close_time": 1771901999999, "quote_volume": 33383.53823, "trades": 420, "taker_buy_base": 39497.4, "taker_buy_quote": 8773.19343 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.2214, "high": 0.2214, "low": 0.2193, "close": 0.2194, "volume": 91388.7, "close_time": 1771905599999, "quote_volume": 20115.41125, "trades": 262, "taker_buy_base": 47511.2, "taker_buy_quote": 10463.41363 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.2195, "high": 0.2205, "low": 0.2179, "close": 0.2205, "volume": 179634.5, "close_time": 1771909199999, "quote_volume": 39443.68686, "trades": 308, "taker_buy_base": 88884.1, "taker_buy_quote": 19516.60392 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.2204, "high": 0.2211, "low": 0.2184, "close": 0.2193, "volume": 100829.0, "close_time": 1771912799999, "quote_volume": 22112.69836, "trades": 224, "taker_buy_base": 31536.2, "taker_buy_quote": 6920.1817 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.2192, "high": 0.2198, "low": 0.2172, "close": 0.2175, "volume": 194001.8, "close_time": 1771916399999, "quote_volume": 42456.52355, "trades": 381, "taker_buy_base": 25393.0, "taker_buy_quote": 5552.82804 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.2178, "high": 0.219, "low": 0.2165, "close": 0.2167, "volume": 94884.5, "close_time": 1771919999999, "quote_volume": 20673.62175, "trades": 242, "taker_buy_base": 37700.4, "taker_buy_quote": 8209.06745 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.2168, "high": 0.2191, "low": 0.2158, "close": 0.2183, "volume": 106325.6, "close_time": 1771923599999, "quote_volume": 23121.49562, "trades": 240, "taker_buy_base": 33062.9, "taker_buy_quote": 7193.61065 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.2184, "high": 0.2184, "low": 0.2164, "close": 0.2183, "volume": 68856.8, "close_time": 1771927199999, "quote_volume": 14994.21536, "trades": 170, "taker_buy_base": 32781.4, "taker_buy_quote": 7140.75676 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.2183, "high": 0.2188, "low": 0.2178, "close": 0.2182, "volume": 57894.6, "close_time": 1771930799999, "quote_volume": 12638.88365, "trades": 139, "taker_buy_base": 21669.3, "taker_buy_quote": 4729.76425 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.2182, "high": 0.2187, "low": 0.2178, "close": 0.218, "volume": 57245.2, "close_time": 1771934399999, "quote_volume": 12494.52016, "trades": 134, "taker_buy_base": 21880.7, "taker_buy_quote": 4778.46932 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.2179, "high": 0.2197, "low": 0.2176, "close": 0.2185, "volume": 140303.9, "close_time": 1771937999999, "quote_volume": 30700.87307, "trades": 271, "taker_buy_base": 66873.0, "taker_buy_quote": 14632.23294 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.2185, "high": 0.2189, "low": 0.2165, "close": 0.2182, "volume": 100264.6, "close_time": 1771941599999, "quote_volume": 21862.80272, "trades": 249, "taker_buy_base": 36349.4, "taker_buy_quote": 7924.24027 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.2182, "high": 0.2229, "low": 0.2168, "close": 0.2218, "volume": 436442.6, "close_time": 1771945199999, "quote_volume": 96113.08368, "trades": 478, "taker_buy_base": 290498.7, "taker_buy_quote": 64024.20211 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.2218, "high": 0.2237, "low": 0.2213, "close": 0.2226, "volume": 1214330.2, "close_time": 1771948799999, "quote_volume": 270479.33485, "trades": 1508, "taker_buy_base": 257159.2, "taker_buy_quote": 57276.50623 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.2226, "high": 0.226, "low": 0.2226, "close": 0.2259, "volume": 288697.5, "close_time": 1771952399999, "quote_volume": 64656.83749, "trades": 646, "taker_buy_base": 91360.4, "taker_buy_quote": 20475.10076 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.2258, "high": 0.2271, "low": 0.2243, "close": 0.2245, "volume": 140867.3, "close_time": 1771955999999, "quote_volume": 31849.84255, "trades": 363, "taker_buy_base": 70113.9, "taker_buy_quote": 15855.77344 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.2245, "high": 0.2252, "low": 0.2231, "close": 0.2241, "volume": 103827.9, "close_time": 1771959599999, "quote_volume": 23280.82609, "trades": 275, "taker_buy_base": 60258.3, "taker_buy_quote": 13506.84644 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.224, "high": 0.2251, "low": 0.2236, "close": 0.2239, "volume": 57130.8, "close_time": 1771963199999, "quote_volume": 12813.91186, "trades": 160, "taker_buy_base": 29678.2, "taker_buy_quote": 6656.54766 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.224, "high": 0.2246, "low": 0.2237, "close": 0.224, "volume": 133414.1, "close_time": 1771966799999, "quote_volume": 29923.40416, "trades": 228, "taker_buy_base": 95970.6, "taker_buy_quote": 21526.37888 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.224, "high": 0.224, "low": 0.2224, "close": 0.2239, "volume": 88337.3, "close_time": 1771970399999, "quote_volume": 19714.0604, "trades": 183, "taker_buy_base": 36077.8, "taker_buy_quote": 8052.55088 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.2235, "high": 0.2248, "low": 0.2235, "close": 0.2248, "volume": 39083.6, "close_time": 1771973999999, "quote_volume": 8762.25162, "trades": 86, "taker_buy_base": 17164.2, "taker_buy_quote": 3846.67668 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.2244, "high": 0.2256, "low": 0.2233, "close": 0.2247, "volume": 66731.1, "close_time": 1771977599999, "quote_volume": 14982.64493, "trades": 150, "taker_buy_base": 25243.6, "taker_buy_quote": 5673.44611 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.2247, "high": 0.2269, "low": 0.2243, "close": 0.2265, "volume": 126349.8, "close_time": 1771981199999, "quote_volume": 28470.14433, "trades": 330, "taker_buy_base": 51761.5, "taker_buy_quote": 11668.49408 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.2264, "high": 0.2369, "low": 0.2264, "close": 0.2339, "volume": 499716.1, "close_time": 1771984799999, "quote_volume": 116268.27886, "trades": 896, "taker_buy_base": 275492.5, "taker_buy_quote": 64093.72505 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.2344, "high": 0.2365, "low": 0.2338, "close": 0.2354, "volume": 174536.1, "close_time": 1771988399999, "quote_volume": 41095.67122, "trades": 327, "taker_buy_base": 85670.7, "taker_buy_quote": 20160.52157 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.2352, "high": 0.2354, "low": 0.232, "close": 0.2334, "volume": 96717.5, "close_time": 1771991999999, "quote_volume": 22601.69079, "trades": 239, "taker_buy_base": 35152.8, "taker_buy_quote": 8211.39761 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.2332, "high": 0.2342, "low": 0.232, "close": 0.2334, "volume": 87193.3, "close_time": 1771995599999, "quote_volume": 20327.88812, "trades": 185, "taker_buy_base": 47769.1, "taker_buy_quote": 11127.46407 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.2336, "high": 0.2345, "low": 0.2318, "close": 0.2334, "volume": 86145.3, "close_time": 1771999199999, "quote_volume": 20114.33689, "trades": 211, "taker_buy_base": 24680.6, "taker_buy_quote": 5761.66293 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.2335, "high": 0.2347, "low": 0.2331, "close": 0.2335, "volume": 78066.5, "close_time": 1772002799999, "quote_volume": 18265.99373, "trades": 200, "taker_buy_base": 48290.8, "taker_buy_quote": 11299.23516 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.2335, "high": 0.2342, "low": 0.2328, "close": 0.2339, "volume": 67435.8, "close_time": 1772006399999, "quote_volume": 15740.28791, "trades": 175, "taker_buy_base": 40151.8, "taker_buy_quote": 9372.03353 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.2341, "high": 0.2364, "low": 0.2327, "close": 0.2364, "volume": 93330.6, "close_time": 1772009999999, "quote_volume": 21882.7362, "trades": 212, "taker_buy_base": 40642.8, "taker_buy_quote": 9539.62095 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.236, "high": 0.2431, "low": 0.2359, "close": 0.2423, "volume": 647754.1, "close_time": 1772013599999, "quote_volume": 155940.77669, "trades": 871, "taker_buy_base": 298839.1, "taker_buy_quote": 71870.21676 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.2421, "high": 0.2422, "low": 0.24, "close": 0.2409, "volume": 166708.1, "close_time": 1772017199999, "quote_volume": 40173.60119, "trades": 423, "taker_buy_base": 86318.1, "taker_buy_quote": 20812.88802 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.2408, "high": 0.2431, "low": 0.24, "close": 0.243, "volume": 140495.0, "close_time": 1772020799999, "quote_volume": 33982.99664, "trades": 254, "taker_buy_base": 78867.2, "taker_buy_quote": 19070.70315 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.243, "high": 0.2492, "low": 0.2429, "close": 0.2476, "volume": 384631.3, "close_time": 1772024399999, "quote_volume": 94781.78856, "trades": 830, "taker_buy_base": 157074.0, "taker_buy_quote": 38704.42802 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.2476, "high": 0.2485, "low": 0.2456, "close": 0.2458, "volume": 266595.3, "close_time": 1772027999999, "quote_volume": 66026.26897, "trades": 583, "taker_buy_base": 139288.9, "taker_buy_quote": 34519.60957 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.2459, "high": 0.2509, "low": 0.2459, "close": 0.2499, "volume": 223482.2, "close_time": 1772031599999, "quote_volume": 55588.92621, "trades": 531, "taker_buy_base": 108929.0, "taker_buy_quote": 27064.78445 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.2504, "high": 0.2521, "low": 0.2485, "close": 0.2518, "volume": 713799.1, "close_time": 1772035199999, "quote_volume": 178091.37289, "trades": 637, "taker_buy_base": 459891.4, "taker_buy_quote": 114680.9708 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.252, "high": 0.2582, "low": 0.252, "close": 0.2573, "volume": 407999.5, "close_time": 1772038799999, "quote_volume": 104022.44243, "trades": 914, "taker_buy_base": 249227.1, "taker_buy_quote": 63553.67514 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.2572, "high": 0.2605, "low": 0.2564, "close": 0.2599, "volume": 333641.5, "close_time": 1772042399999, "quote_volume": 86391.89849, "trades": 655, "taker_buy_base": 170452.0, "taker_buy_quote": 44139.73727 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.2596, "high": 0.2608, "low": 0.2582, "close": 0.2593, "volume": 417028.7, "close_time": 1772045999999, "quote_volume": 108134.84696, "trades": 533, "taker_buy_base": 145476.6, "taker_buy_quote": 37731.24192 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.2594, "high": 0.2623, "low": 0.2578, "close": 0.262, "volume": 202603.1, "close_time": 1772049599999, "quote_volume": 52635.99738, "trades": 426, "taker_buy_base": 91617.0, "taker_buy_quote": 23812.0469 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.2621, "high": 0.2639, "low": 0.2606, "close": 0.2626, "volume": 310442.9, "close_time": 1772053199999, "quote_volume": 81393.04561, "trades": 611, "taker_buy_base": 162990.2, "taker_buy_quote": 42742.41516 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.2623, "high": 0.2649, "low": 0.2592, "close": 0.2618, "volume": 317883.5, "close_time": 1772056799999, "quote_volume": 83036.5538, "trades": 589, "taker_buy_base": 164196.5, "taker_buy_quote": 42869.60002 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.2623, "high": 0.2642, "low": 0.2575, "close": 0.2585, "volume": 275469.2, "close_time": 1772060399999, "quote_volume": 71846.52229, "trades": 374, "taker_buy_base": 65888.7, "taker_buy_quote": 17176.46794 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.2584, "high": 0.259, "low": 0.2505, "close": 0.2538, "volume": 242872.1, "close_time": 1772063999999, "quote_volume": 61855.95027, "trades": 627, "taker_buy_base": 112492.1, "taker_buy_quote": 28676.5619 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.2538, "high": 0.2557, "low": 0.2513, "close": 0.2528, "volume": 178339.7, "close_time": 1772067599999, "quote_volume": 45285.21207, "trades": 430, "taker_buy_base": 95198.7, "taker_buy_quote": 24167.72796 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.2529, "high": 0.255, "low": 0.2522, "close": 0.2529, "volume": 113732.5, "close_time": 1772071199999, "quote_volume": 28849.64909, "trades": 311, "taker_buy_base": 48758.4, "taker_buy_quote": 12365.06193 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.2528, "high": 0.254, "low": 0.2509, "close": 0.2537, "volume": 94318.6, "close_time": 1772074799999, "quote_volume": 23821.41856, "trades": 224, "taker_buy_base": 44088.8, "taker_buy_quote": 11131.33092 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.2535, "high": 0.2536, "low": 0.2507, "close": 0.2507, "volume": 136760.3, "close_time": 1772078399999, "quote_volume": 34418.46055, "trades": 287, "taker_buy_base": 72299.2, "taker_buy_quote": 18191.00099 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.2507, "high": 0.2543, "low": 0.2507, "close": 0.2528, "volume": 217613.8, "close_time": 1772081999999, "quote_volume": 54917.8026, "trades": 353, "taker_buy_base": 154208.0, "taker_buy_quote": 38902.94385 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.2527, "high": 0.2527, "low": 0.2491, "close": 0.2513, "volume": 202863.6, "close_time": 1772085599999, "quote_volume": 50749.7101, "trades": 394, "taker_buy_base": 92497.5, "taker_buy_quote": 23146.7798 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.2513, "high": 0.2525, "low": 0.2506, "close": 0.2507, "volume": 67836.4, "close_time": 1772089199999, "quote_volume": 17051.82706, "trades": 172, "taker_buy_base": 33896.3, "taker_buy_quote": 8518.43432 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.2507, "high": 0.2525, "low": 0.2507, "close": 0.2524, "volume": 67198.6, "close_time": 1772092799999, "quote_volume": 16903.09839, "trades": 172, "taker_buy_base": 29884.3, "taker_buy_quote": 7517.06562 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.2524, "high": 0.2535, "low": 0.2514, "close": 0.2514, "volume": 92829.1, "close_time": 1772096399999, "quote_volume": 23428.69184, "trades": 228, "taker_buy_base": 49843.6, "taker_buy_quote": 12578.6867 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.2513, "high": 0.2571, "low": 0.2513, "close": 0.255, "volume": 232547.4, "close_time": 1772099999999, "quote_volume": 59316.29871, "trades": 548, "taker_buy_base": 92255.2, "taker_buy_quote": 23504.0018 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.2549, "high": 0.2561, "low": 0.2536, "close": 0.2542, "volume": 180161.9, "close_time": 1772103599999, "quote_volume": 45845.41314, "trades": 406, "taker_buy_base": 70013.1, "taker_buy_quote": 17821.21172 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.254, "high": 0.2547, "low": 0.2528, "close": 0.2532, "volume": 49897.4, "close_time": 1772107199999, "quote_volume": 12650.42794, "trades": 169, "taker_buy_base": 16915.6, "taker_buy_quote": 4290.09919 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.2535, "high": 0.2543, "low": 0.2532, "close": 0.2538, "volume": 52264.6, "close_time": 1772110799999, "quote_volume": 13262.85801, "trades": 108, "taker_buy_base": 34977.7, "taker_buy_quote": 8878.04584 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.2533, "high": 0.2569, "low": 0.2532, "close": 0.2551, "volume": 153579.2, "close_time": 1772114399999, "quote_volume": 39166.60938, "trades": 344, "taker_buy_base": 77033.0, "taker_buy_quote": 19628.62985 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.255, "high": 0.2565, "low": 0.2521, "close": 0.2544, "volume": 203089.1, "close_time": 1772117999999, "quote_volume": 51654.34837, "trades": 484, "taker_buy_base": 109965.1, "taker_buy_quote": 27970.24246 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.2543, "high": 0.255, "low": 0.2518, "close": 0.2526, "volume": 176268.2, "close_time": 1772121599999, "quote_volume": 44672.62339, "trades": 595, "taker_buy_base": 91791.7, "taker_buy_quote": 23269.03125 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.2528, "high": 0.2528, "low": 0.2451, "close": 0.2456, "volume": 329202.0, "close_time": 1772125199999, "quote_volume": 81773.89518, "trades": 758, "taker_buy_base": 100208.6, "taker_buy_quote": 24901.27073 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.2455, "high": 0.248, "low": 0.2452, "close": 0.2459, "volume": 76408.3, "close_time": 1772128799999, "quote_volume": 18854.15198, "trades": 261, "taker_buy_base": 42382.2, "taker_buy_quote": 10458.54399 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.2457, "high": 0.2492, "low": 0.2453, "close": 0.2485, "volume": 160311.2, "close_time": 1772132399999, "quote_volume": 39694.33098, "trades": 330, "taker_buy_base": 99575.2, "taker_buy_quote": 24671.15957 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.2483, "high": 0.2521, "low": 0.2483, "close": 0.2501, "volume": 318969.1, "close_time": 1772135999999, "quote_volume": 79818.53814, "trades": 494, "taker_buy_base": 212024.1, "taker_buy_quote": 53074.4592 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.2502, "high": 0.2515, "low": 0.2475, "close": 0.2481, "volume": 108511.6, "close_time": 1772139599999, "quote_volume": 27048.64515, "trades": 280, "taker_buy_base": 55305.2, "taker_buy_quote": 13786.76586 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.2481, "high": 0.2494, "low": 0.2477, "close": 0.2487, "volume": 56743.3, "close_time": 1772143199999, "quote_volume": 14108.95631, "trades": 164, "taker_buy_base": 24928.2, "taker_buy_quote": 6197.22462 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.2487, "high": 0.2496, "low": 0.2477, "close": 0.2495, "volume": 45127.2, "close_time": 1772146799999, "quote_volume": 11213.91089, "trades": 101, "taker_buy_base": 30008.9, "taker_buy_quote": 7454.76341 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.2493, "high": 0.2504, "low": 0.249, "close": 0.2499, "volume": 56642.8, "close_time": 1772150399999, "quote_volume": 14160.74716, "trades": 160, "taker_buy_base": 15150.4, "taker_buy_quote": 3788.51673 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.2502, "high": 0.2503, "low": 0.2487, "close": 0.2496, "volume": 68140.1, "close_time": 1772153999999, "quote_volume": 16999.1706, "trades": 202, "taker_buy_base": 30822.0, "taker_buy_quote": 7689.57334 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.2494, "high": 0.2495, "low": 0.2482, "close": 0.2495, "volume": 64193.6, "close_time": 1772157599999, "quote_volume": 15980.78781, "trades": 163, "taker_buy_base": 34000.5, "taker_buy_quote": 8463.52941 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.2492, "high": 0.252, "low": 0.249, "close": 0.2513, "volume": 109924.8, "close_time": 1772161199999, "quote_volume": 27513.94222, "trades": 241, "taker_buy_base": 74148.9, "taker_buy_quote": 18545.67808 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.2514, "high": 0.254, "low": 0.2505, "close": 0.2538, "volume": 92573.3, "close_time": 1772164799999, "quote_volume": 23349.67277, "trades": 251, "taker_buy_base": 58058.7, "taker_buy_quote": 14644.86027 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.2542, "high": 0.2574, "low": 0.2541, "close": 0.2546, "volume": 162498.4, "close_time": 1772168399999, "quote_volume": 41529.58423, "trades": 382, "taker_buy_base": 98761.0, "taker_buy_quote": 25223.95003 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.2548, "high": 0.2555, "low": 0.2537, "close": 0.2541, "volume": 47448.2, "close_time": 1772171999999, "quote_volume": 12079.42568, "trades": 121, "taker_buy_base": 39183.2, "taker_buy_quote": 9974.30023 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.2547, "high": 0.2552, "low": 0.2537, "close": 0.2552, "volume": 43192.9, "close_time": 1772175599999, "quote_volume": 10991.37385, "trades": 164, "taker_buy_base": 16724.2, "taker_buy_quote": 4257.74165 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.255, "high": 0.255, "low": 0.2517, "close": 0.2532, "volume": 58979.7, "close_time": 1772179199999, "quote_volume": 14932.47156, "trades": 204, "taker_buy_base": 31568.1, "taker_buy_quote": 7989.12833 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.2532, "high": 0.2552, "low": 0.253, "close": 0.2541, "volume": 75712.6, "close_time": 1772182799999, "quote_volume": 19245.32772, "trades": 236, "taker_buy_base": 22331.6, "taker_buy_quote": 5678.50553 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.254, "high": 0.2541, "low": 0.2522, "close": 0.2525, "volume": 46016.7, "close_time": 1772186399999, "quote_volume": 11638.0389, "trades": 159, "taker_buy_base": 13555.6, "taker_buy_quote": 3432.59458 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.2525, "high": 0.2528, "low": 0.2482, "close": 0.2482, "volume": 290865.8, "close_time": 1772189999999, "quote_volume": 72713.08324, "trades": 488, "taker_buy_base": 153052.9, "taker_buy_quote": 38317.04858 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.2491, "high": 0.2504, "low": 0.2463, "close": 0.2472, "volume": 172401.3, "close_time": 1772193599999, "quote_volume": 42795.06179, "trades": 404, "taker_buy_base": 51557.3, "taker_buy_quote": 12802.73155 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.247, "high": 0.2474, "low": 0.2455, "close": 0.2468, "volume": 87191.9, "close_time": 1772197199999, "quote_volume": 21478.69347, "trades": 267, "taker_buy_base": 48725.9, "taker_buy_quote": 12005.71982 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.2468, "high": 0.2488, "low": 0.2454, "close": 0.2486, "volume": 137477.0, "close_time": 1772200799999, "quote_volume": 33967.75378, "trades": 316, "taker_buy_base": 63125.0, "taker_buy_quote": 15598.28678 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.2485, "high": 0.2487, "low": 0.2455, "close": 0.2458, "volume": 82100.2, "close_time": 1772204399999, "quote_volume": 20296.39604, "trades": 274, "taker_buy_base": 38166.2, "taker_buy_quote": 9441.63241 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.2457, "high": 0.2474, "low": 0.2449, "close": 0.2458, "volume": 72960.0, "close_time": 1772207999999, "quote_volume": 17954.10602, "trades": 242, "taker_buy_base": 34835.6, "taker_buy_quote": 8575.42821 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.2455, "high": 0.2458, "low": 0.2402, "close": 0.2405, "volume": 498078.7, "close_time": 1772211599999, "quote_volume": 120693.97794, "trades": 673, "taker_buy_base": 165234.7, "taker_buy_quote": 40103.47157 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.2408, "high": 0.244, "low": 0.2394, "close": 0.2438, "volume": 630167.9, "close_time": 1772215199999, "quote_volume": 151589.61926, "trades": 574, "taker_buy_base": 318835.7, "taker_buy_quote": 76700.39965 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.2436, "high": 0.2441, "low": 0.242, "close": 0.2421, "volume": 71550.2, "close_time": 1772218799999, "quote_volume": 17401.45743, "trades": 210, "taker_buy_base": 24770.9, "taker_buy_quote": 6022.30599 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.2419, "high": 0.2426, "low": 0.2408, "close": 0.2412, "volume": 60096.2, "close_time": 1772222399999, "quote_volume": 14516.68623, "trades": 163, "taker_buy_base": 32355.5, "taker_buy_quote": 7810.13166 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.2412, "high": 0.2428, "low": 0.2412, "close": 0.2418, "volume": 50463.9, "close_time": 1772225999999, "quote_volume": 12216.13257, "trades": 151, "taker_buy_base": 18743.4, "taker_buy_quote": 4537.10579 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.2419, "high": 0.2428, "low": 0.2404, "close": 0.2407, "volume": 85229.4, "close_time": 1772229599999, "quote_volume": 20600.49853, "trades": 191, "taker_buy_base": 36952.7, "taker_buy_quote": 8928.37442 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.2407, "high": 0.2417, "low": 0.238, "close": 0.2409, "volume": 105822.6, "close_time": 1772233199999, "quote_volume": 25389.96908, "trades": 151, "taker_buy_base": 52302.4, "taker_buy_quote": 12575.33051 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.2411, "high": 0.2423, "low": 0.2408, "close": 0.242, "volume": 29232.3, "close_time": 1772236799999, "quote_volume": 7058.15369, "trades": 74, "taker_buy_base": 17831.8, "taker_buy_quote": 4308.10591 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.242, "high": 0.2437, "low": 0.2415, "close": 0.2437, "volume": 61586.6, "close_time": 1772240399999, "quote_volume": 14919.55324, "trades": 130, "taker_buy_base": 22796.0, "taker_buy_quote": 5524.3548 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.2436, "high": 0.2442, "low": 0.2419, "close": 0.2419, "volume": 44513.7, "close_time": 1772243999999, "quote_volume": 10823.32673, "trades": 114, "taker_buy_base": 14343.5, "taker_buy_quote": 3482.71752 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.2419, "high": 0.2428, "low": 0.2418, "close": 0.2423, "volume": 23298.5, "close_time": 1772247599999, "quote_volume": 5645.54635, "trades": 79, "taker_buy_base": 8551.2, "taker_buy_quote": 2071.57369 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.2422, "high": 0.2422, "low": 0.2389, "close": 0.239, "volume": 63134.4, "close_time": 1772251199999, "quote_volume": 15160.35441, "trades": 164, "taker_buy_base": 42527.1, "taker_buy_quote": 10207.58858 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.2388, "high": 0.24, "low": 0.2385, "close": 0.2399, "volume": 47895.3, "close_time": 1772254799999, "quote_volume": 11466.11972, "trades": 118, "taker_buy_base": 26456.1, "taker_buy_quote": 6334.85037 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.24, "high": 0.2405, "low": 0.2389, "close": 0.2389, "volume": 35969.0, "close_time": 1772258399999, "quote_volume": 8618.10762, "trades": 85, "taker_buy_base": 15343.4, "taker_buy_quote": 3673.80219 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.2386, "high": 0.2387, "low": 0.2294, "close": 0.2303, "volume": 480104.0, "close_time": 1772261999999, "quote_volume": 112145.85945, "trades": 988, "taker_buy_base": 230483.3, "taker_buy_quote": 53835.16518 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.2299, "high": 0.2357, "low": 0.2292, "close": 0.2325, "volume": 240060.6, "close_time": 1772265599999, "quote_volume": 55896.18097, "trades": 490, "taker_buy_base": 131169.9, "taker_buy_quote": 30521.55341 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.2323, "high": 0.2323, "low": 0.2285, "close": 0.2288, "volume": 237564.8, "close_time": 1772269199999, "quote_volume": 54735.17456, "trades": 337, "taker_buy_base": 98859.1, "taker_buy_quote": 22780.11476 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.2288, "high": 0.2302, "low": 0.2278, "close": 0.2286, "volume": 110264.1, "close_time": 1772272799999, "quote_volume": 25255.13127, "trades": 336, "taker_buy_base": 54422.9, "taker_buy_quote": 12464.09659 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.2283, "high": 0.2316, "low": 0.2275, "close": 0.2309, "volume": 262648.0, "close_time": 1772276399999, "quote_volume": 60220.54792, "trades": 525, "taker_buy_base": 118625.3, "taker_buy_quote": 27185.87242 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.2312, "high": 0.2322, "low": 0.2298, "close": 0.2298, "volume": 136944.6, "close_time": 1772279999999, "quote_volume": 31653.11133, "trades": 246, "taker_buy_base": 69629.0, "taker_buy_quote": 16112.43414 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.2301, "high": 0.231, "low": 0.2298, "close": 0.2307, "volume": 36334.4, "close_time": 1772283599999, "quote_volume": 8373.49295, "trades": 122, "taker_buy_base": 16845.2, "taker_buy_quote": 3882.00956 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.2308, "high": 0.2364, "low": 0.2294, "close": 0.2361, "volume": 155238.4, "close_time": 1772287199999, "quote_volume": 36128.78923, "trades": 391, "taker_buy_base": 77616.6, "taker_buy_quote": 18104.02331 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.2365, "high": 0.2377, "low": 0.2344, "close": 0.2351, "volume": 180092.9, "close_time": 1772290799999, "quote_volume": 42435.62816, "trades": 470, "taker_buy_base": 85210.3, "taker_buy_quote": 20092.36568 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.2351, "high": 0.2356, "low": 0.2326, "close": 0.2343, "volume": 103041.0, "close_time": 1772294399999, "quote_volume": 24168.09076, "trades": 287, "taker_buy_base": 38689.7, "taker_buy_quote": 9075.97332 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.2343, "high": 0.2347, "low": 0.2326, "close": 0.2345, "volume": 91500.7, "close_time": 1772297999999, "quote_volume": 21370.24256, "trades": 204, "taker_buy_base": 42838.9, "taker_buy_quote": 10001.7732 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.2345, "high": 0.2352, "low": 0.2325, "close": 0.235, "volume": 71717.3, "close_time": 1772301599999, "quote_volume": 16755.5139, "trades": 197, "taker_buy_base": 34401.4, "taker_buy_quote": 8037.46099 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.2349, "high": 0.2417, "low": 0.2346, "close": 0.2398, "volume": 187344.5, "close_time": 1772305199999, "quote_volume": 44888.79512, "trades": 368, "taker_buy_base": 115185.0, "taker_buy_quote": 27687.28562 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.2398, "high": 0.2442, "low": 0.2382, "close": 0.2433, "volume": 214668.8, "close_time": 1772308799999, "quote_volume": 51868.10147, "trades": 622, "taker_buy_base": 57969.2, "taker_buy_quote": 13980.93993 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.2431, "high": 0.2489, "low": 0.2424, "close": 0.2485, "volume": 371523.8, "close_time": 1772312399999, "quote_volume": 91379.76192, "trades": 835, "taker_buy_base": 163676.6, "taker_buy_quote": 40387.83025 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.2485, "high": 0.249, "low": 0.2453, "close": 0.2474, "volume": 410672.5, "close_time": 1772315999999, "quote_volume": 101453.46791, "trades": 816, "taker_buy_base": 120498.9, "taker_buy_quote": 29817.41707 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.2475, "high": 0.2555, "low": 0.2475, "close": 0.2514, "volume": 738506.5, "close_time": 1772319599999, "quote_volume": 185421.72659, "trades": 1196, "taker_buy_base": 344626.0, "taker_buy_quote": 86479.3253 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.2514, "high": 0.2519, "low": 0.25, "close": 0.2511, "volume": 182840.6, "close_time": 1772323199999, "quote_volume": 45876.20168, "trades": 324, "taker_buy_base": 91040.2, "taker_buy_quote": 22840.92053 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.2511, "high": 0.2517, "low": 0.2486, "close": 0.2494, "volume": 81337.3, "close_time": 1772326799999, "quote_volume": 20333.85712, "trades": 251, "taker_buy_base": 48143.3, "taker_buy_quote": 12042.19607 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.2487, "high": 0.2563, "low": 0.246, "close": 0.2543, "volume": 291448.0, "close_time": 1772330399999, "quote_volume": 72920.50843, "trades": 778, "taker_buy_base": 154366.8, "taker_buy_quote": 38664.98102 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.2547, "high": 0.2585, "low": 0.2547, "close": 0.2549, "volume": 392656.9, "close_time": 1772333999999, "quote_volume": 100584.27436, "trades": 800, "taker_buy_base": 181207.9, "taker_buy_quote": 46371.72226 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.2553, "high": 0.2557, "low": 0.2512, "close": 0.2521, "volume": 163925.6, "close_time": 1772337599999, "quote_volume": 41568.92119, "trades": 444, "taker_buy_base": 56447.4, "taker_buy_quote": 14311.97418 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.2521, "high": 0.2534, "low": 0.2496, "close": 0.2526, "volume": 410844.6, "close_time": 1772341199999, "quote_volume": 103692.61351, "trades": 688, "taker_buy_base": 106740.5, "taker_buy_quote": 26906.06417 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.2527, "high": 0.253, "low": 0.2516, "close": 0.2527, "volume": 61971.5, "close_time": 1772344799999, "quote_volume": 15636.50753, "trades": 192, "taker_buy_base": 36191.7, "taker_buy_quote": 9130.66376 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.2528, "high": 0.2529, "low": 0.2494, "close": 0.2503, "volume": 114470.9, "close_time": 1772348399999, "quote_volume": 28680.94402, "trades": 347, "taker_buy_base": 63915.1, "taker_buy_quote": 16020.1985 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.2504, "high": 0.2514, "low": 0.2491, "close": 0.2511, "volume": 66480.3, "close_time": 1772351999999, "quote_volume": 16633.87821, "trades": 234, "taker_buy_base": 39187.8, "taker_buy_quote": 9807.42616 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.2511, "high": 0.252, "low": 0.2466, "close": 0.2471, "volume": 220397.6, "close_time": 1772355599999, "quote_volume": 55032.82129, "trades": 359, "taker_buy_base": 119075.0, "taker_buy_quote": 29795.26526 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.2472, "high": 0.2488, "low": 0.2462, "close": 0.2467, "volume": 133686.5, "close_time": 1772359199999, "quote_volume": 33120.63107, "trades": 409, "taker_buy_base": 26239.2, "taker_buy_quote": 6500.84681 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.2468, "high": 0.2479, "low": 0.2449, "close": 0.2467, "volume": 62420.6, "close_time": 1772362799999, "quote_volume": 15371.18252, "trades": 187, "taker_buy_base": 38178.7, "taker_buy_quote": 9399.69711 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.2468, "high": 0.2479, "low": 0.2467, "close": 0.247, "volume": 69631.0, "close_time": 1772366399999, "quote_volume": 17215.41836, "trades": 120, "taker_buy_base": 33702.2, "taker_buy_quote": 8338.4078 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.2468, "high": 0.2472, "low": 0.2442, "close": 0.2444, "volume": 86178.5, "close_time": 1772369999999, "quote_volume": 21181.78389, "trades": 240, "taker_buy_base": 40657.5, "taker_buy_quote": 9986.31236 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.2445, "high": 0.2494, "low": 0.2425, "close": 0.2486, "volume": 254134.5, "close_time": 1772373599999, "quote_volume": 62321.36561, "trades": 462, "taker_buy_base": 102041.9, "taker_buy_quote": 25027.89008 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.249, "high": 0.25, "low": 0.2466, "close": 0.2482, "volume": 189604.9, "close_time": 1772377199999, "quote_volume": 47074.45887, "trades": 230, "taker_buy_base": 90202.1, "taker_buy_quote": 22426.75616 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.248, "high": 0.249, "low": 0.2473, "close": 0.2473, "volume": 103610.0, "close_time": 1772380799999, "quote_volume": 25745.66104, "trades": 223, "taker_buy_base": 55911.2, "taker_buy_quote": 13899.31691 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.2474, "high": 0.249, "low": 0.2424, "close": 0.2444, "volume": 159888.0, "close_time": 1772384399999, "quote_volume": 39215.98109, "trades": 305, "taker_buy_base": 55222.2, "taker_buy_quote": 13571.82071 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.2443, "high": 0.2444, "low": 0.2416, "close": 0.242, "volume": 81267.9, "close_time": 1772387999999, "quote_volume": 19723.09205, "trades": 164, "taker_buy_base": 37553.5, "taker_buy_quote": 9108.40466 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.2422, "high": 0.2458, "low": 0.2422, "close": 0.2431, "volume": 178507.1, "close_time": 1772391599999, "quote_volume": 43655.24791, "trades": 193, "taker_buy_base": 152080.8, "taker_buy_quote": 37198.19659 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.2427, "high": 0.2427, "low": 0.2404, "close": 0.241, "volume": 145766.7, "close_time": 1772395199999, "quote_volume": 35199.34854, "trades": 213, "taker_buy_base": 46561.6, "taker_buy_quote": 11243.68872 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.2409, "high": 0.241, "low": 0.236, "close": 0.2368, "volume": 109712.1, "close_time": 1772398799999, "quote_volume": 26187.58236, "trades": 330, "taker_buy_base": 41215.2, "taker_buy_quote": 9835.70846 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.2366, "high": 0.2399, "low": 0.2366, "close": 0.2393, "volume": 133035.8, "close_time": 1772402399999, "quote_volume": 31700.0076, "trades": 222, "taker_buy_base": 69228.2, "taker_buy_quote": 16491.2458 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.239, "high": 0.2436, "low": 0.239, "close": 0.24, "volume": 228569.4, "close_time": 1772405999999, "quote_volume": 55160.78826, "trades": 348, "taker_buy_base": 120564.3, "taker_buy_quote": 29178.33099 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.2398, "high": 0.2434, "low": 0.2398, "close": 0.2419, "volume": 131985.2, "close_time": 1772409599999, "quote_volume": 31908.45355, "trades": 116, "taker_buy_base": 63494.9, "taker_buy_quote": 15395.77504 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.2421, "high": 0.2445, "low": 0.241, "close": 0.2433, "volume": 98143.4, "close_time": 1772413199999, "quote_volume": 23802.42083, "trades": 249, "taker_buy_base": 66727.3, "taker_buy_quote": 16183.75633 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.2432, "high": 0.2461, "low": 0.2428, "close": 0.244, "volume": 73190.5, "close_time": 1772416799999, "quote_volume": 17928.41774, "trades": 157, "taker_buy_base": 42620.7, "taker_buy_quote": 10441.53187 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.2443, "high": 0.2443, "low": 0.241, "close": 0.2427, "volume": 155584.7, "close_time": 1772420399999, "quote_volume": 37816.3895, "trades": 268, "taker_buy_base": 76202.8, "taker_buy_quote": 18529.8001 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.2426, "high": 0.2454, "low": 0.2414, "close": 0.2444, "volume": 67213.5, "close_time": 1772423999999, "quote_volume": 16391.25109, "trades": 188, "taker_buy_base": 30602.6, "taker_buy_quote": 7469.17151 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.2445, "high": 0.2448, "low": 0.2428, "close": 0.2428, "volume": 48207.9, "close_time": 1772427599999, "quote_volume": 11758.50806, "trades": 168, "taker_buy_base": 13517.9, "taker_buy_quote": 3299.25078 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.2432, "high": 0.2436, "low": 0.2418, "close": 0.2423, "volume": 111457.8, "close_time": 1772431199999, "quote_volume": 27022.94125, "trades": 132, "taker_buy_base": 16874.2, "taker_buy_quote": 4095.44111 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.2422, "high": 0.2422, "low": 0.2397, "close": 0.2409, "volume": 42163.8, "close_time": 1772434799999, "quote_volume": 10163.39306, "trades": 121, "taker_buy_base": 19420.5, "taker_buy_quote": 4683.56697 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.2407, "high": 0.2411, "low": 0.238, "close": 0.2406, "volume": 77104.4, "close_time": 1772438399999, "quote_volume": 18491.6177, "trades": 180, "taker_buy_base": 47444.4, "taker_buy_quote": 11380.98215 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.2406, "high": 0.2414, "low": 0.2391, "close": 0.2413, "volume": 136608.5, "close_time": 1772441999999, "quote_volume": 32824.07378, "trades": 229, "taker_buy_base": 56403.4, "taker_buy_quote": 13556.5101 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.2407, "high": 0.244, "low": 0.2407, "close": 0.242, "volume": 84911.8, "close_time": 1772445599999, "quote_volume": 20593.75982, "trades": 199, "taker_buy_base": 42774.7, "taker_buy_quote": 10374.10773 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.2418, "high": 0.2427, "low": 0.2412, "close": 0.2419, "volume": 157023.8, "close_time": 1772449199999, "quote_volume": 37935.02597, "trades": 304, "taker_buy_base": 135064.0, "taker_buy_quote": 32624.70353 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.2418, "high": 0.2428, "low": 0.241, "close": 0.2421, "volume": 94806.4, "close_time": 1772452799999, "quote_volume": 22922.224, "trades": 177, "taker_buy_base": 36635.9, "taker_buy_quote": 8866.26032 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.2422, "high": 0.2424, "low": 0.2404, "close": 0.2405, "volume": 35612.8, "close_time": 1772456399999, "quote_volume": 8592.59918, "trades": 101, "taker_buy_base": 11402.3, "taker_buy_quote": 2751.5697 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.2404, "high": 0.2412, "low": 0.2392, "close": 0.2395, "volume": 96687.5, "close_time": 1772459999999, "quote_volume": 23214.76808, "trades": 215, "taker_buy_base": 46200.0, "taker_buy_quote": 11092.52101 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.2393, "high": 0.2476, "low": 0.239, "close": 0.2476, "volume": 295968.8, "close_time": 1772463599999, "quote_volume": 72060.57879, "trades": 389, "taker_buy_base": 127515.9, "taker_buy_quote": 31088.47019 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.2476, "high": 0.2609, "low": 0.2468, "close": 0.2591, "volume": 573923.4, "close_time": 1772467199999, "quote_volume": 147301.90295, "trades": 940, "taker_buy_base": 274743.1, "taker_buy_quote": 70593.70629 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.2589, "high": 0.2623, "low": 0.2554, "close": 0.2566, "volume": 548753.7, "close_time": 1772470799999, "quote_volume": 142094.7097, "trades": 1121, "taker_buy_base": 267802.8, "taker_buy_quote": 69467.83758 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.2561, "high": 0.2566, "low": 0.252, "close": 0.2553, "volume": 349764.6, "close_time": 1772474399999, "quote_volume": 89081.89803, "trades": 592, "taker_buy_base": 175994.8, "taker_buy_quote": 44847.399 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.2553, "high": 0.2559, "low": 0.2537, "close": 0.2538, "volume": 99509.5, "close_time": 1772477999999, "quote_volume": 25385.24299, "trades": 254, "taker_buy_base": 45919.2, "taker_buy_quote": 11717.65075 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.2539, "high": 0.2555, "low": 0.2524, "close": 0.2552, "volume": 66350.2, "close_time": 1772481599999, "quote_volume": 16867.92835, "trades": 139, "taker_buy_base": 27446.0, "taker_buy_quote": 6974.51067 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.2553, "high": 0.2559, "low": 0.252, "close": 0.2527, "volume": 354255.9, "close_time": 1772485199999, "quote_volume": 89775.89968, "trades": 300, "taker_buy_base": 141700.2, "taker_buy_quote": 35930.02587 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.2525, "high": 0.2528, "low": 0.2511, "close": 0.2526, "volume": 66554.0, "close_time": 1772488799999, "quote_volume": 16773.00567, "trades": 177, "taker_buy_base": 27823.5, "taker_buy_quote": 7010.49038 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.2527, "high": 0.2531, "low": 0.2518, "close": 0.2518, "volume": 57186.7, "close_time": 1772492399999, "quote_volume": 14431.74999, "trades": 123, "taker_buy_base": 5971.6, "taker_buy_quote": 1507.69488 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.2517, "high": 0.2521, "low": 0.2487, "close": 0.2497, "volume": 65324.4, "close_time": 1772495999999, "quote_volume": 16335.80281, "trades": 212, "taker_buy_base": 19703.0, "taker_buy_quote": 4929.243 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.2497, "high": 0.2502, "low": 0.2483, "close": 0.25, "volume": 70201.1, "close_time": 1772499599999, "quote_volume": 17503.03286, "trades": 150, "taker_buy_base": 35656.5, "taker_buy_quote": 8891.90904 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.25, "high": 0.2513, "low": 0.2492, "close": 0.2493, "volume": 40029.0, "close_time": 1772503199999, "quote_volume": 10006.63763, "trades": 127, "taker_buy_base": 17595.6, "taker_buy_quote": 4398.85396 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.2493, "high": 0.2507, "low": 0.2471, "close": 0.2501, "volume": 89350.7, "close_time": 1772506799999, "quote_volume": 22235.38754, "trades": 217, "taker_buy_base": 49757.9, "taker_buy_quote": 12386.90173 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.2506, "high": 0.2517, "low": 0.249, "close": 0.251, "volume": 96142.4, "close_time": 1772510399999, "quote_volume": 24085.04661, "trades": 257, "taker_buy_base": 56505.0, "taker_buy_quote": 14147.53739 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.251, "high": 0.2517, "low": 0.2494, "close": 0.2496, "volume": 92668.7, "close_time": 1772513999999, "quote_volume": 23244.92934, "trades": 137, "taker_buy_base": 72284.4, "taker_buy_quote": 18137.06368 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.2497, "high": 0.2522, "low": 0.2476, "close": 0.2481, "volume": 115982.2, "close_time": 1772517599999, "quote_volume": 28863.55278, "trades": 198, "taker_buy_base": 58626.5, "taker_buy_quote": 14595.24457 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.2482, "high": 0.2497, "low": 0.248, "close": 0.2495, "volume": 122015.3, "close_time": 1772521199999, "quote_volume": 30351.4563, "trades": 240, "taker_buy_base": 62881.8, "taker_buy_quote": 15645.56478 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.2491, "high": 0.2508, "low": 0.2488, "close": 0.2496, "volume": 89524.0, "close_time": 1772524799999, "quote_volume": 22368.30206, "trades": 244, "taker_buy_base": 64399.1, "taker_buy_quote": 16090.98015 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.2496, "high": 0.2499, "low": 0.2448, "close": 0.2454, "volume": 198922.4, "close_time": 1772528399999, "quote_volume": 49107.38195, "trades": 338, "taker_buy_base": 55644.5, "taker_buy_quote": 13723.38444 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.2452, "high": 0.2471, "low": 0.2443, "close": 0.2445, "volume": 149958.0, "close_time": 1772531999999, "quote_volume": 36825.21808, "trades": 207, "taker_buy_base": 75075.3, "taker_buy_quote": 18434.40432 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.2442, "high": 0.2453, "low": 0.2435, "close": 0.2445, "volume": 101796.1, "close_time": 1772535599999, "quote_volume": 24870.72185, "trades": 210, "taker_buy_base": 46700.2, "taker_buy_quote": 11409.04929 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.2443, "high": 0.2448, "low": 0.2435, "close": 0.2446, "volume": 81880.1, "close_time": 1772539199999, "quote_volume": 19997.43358, "trades": 146, "taker_buy_base": 48696.9, "taker_buy_quote": 11889.49758 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.2446, "high": 0.2498, "low": 0.2445, "close": 0.2475, "volume": 181117.2, "close_time": 1772542799999, "quote_volume": 44786.06528, "trades": 351, "taker_buy_base": 86462.3, "taker_buy_quote": 21372.2275 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.2476, "high": 0.2476, "low": 0.2449, "close": 0.2459, "volume": 101796.3, "close_time": 1772546399999, "quote_volume": 25051.92438, "trades": 201, "taker_buy_base": 50768.2, "taker_buy_quote": 12497.84416 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.246, "high": 0.2491, "low": 0.2432, "close": 0.2452, "volume": 162433.8, "close_time": 1772549999999, "quote_volume": 40055.84466, "trades": 347, "taker_buy_base": 97327.5, "taker_buy_quote": 24015.41139 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.2452, "high": 0.2506, "low": 0.2451, "close": 0.2503, "volume": 225377.0, "close_time": 1772553599999, "quote_volume": 55766.73174, "trades": 408, "taker_buy_base": 125744.5, "taker_buy_quote": 31177.78045 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.2503, "high": 0.2572, "low": 0.2494, "close": 0.2536, "volume": 436324.0, "close_time": 1772557199999, "quote_volume": 110802.23716, "trades": 886, "taker_buy_base": 164685.4, "taker_buy_quote": 41827.26392 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.2538, "high": 0.2558, "low": 0.2503, "close": 0.2536, "volume": 408783.7, "close_time": 1772560799999, "quote_volume": 103395.9002, "trades": 440, "taker_buy_base": 267749.5, "taker_buy_quote": 67832.48431 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.254, "high": 0.2561, "low": 0.2526, "close": 0.2557, "volume": 148150.6, "close_time": 1772564399999, "quote_volume": 37811.9869, "trades": 221, "taker_buy_base": 99246.9, "taker_buy_quote": 25344.61757 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.2559, "high": 0.2559, "low": 0.2534, "close": 0.2537, "volume": 177756.9, "close_time": 1772567999999, "quote_volume": 45307.01591, "trades": 327, "taker_buy_base": 79679.4, "taker_buy_quote": 20300.7515 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.2536, "high": 0.2543, "low": 0.2507, "close": 0.2512, "volume": 139135.7, "close_time": 1772571599999, "quote_volume": 35088.1454, "trades": 231, "taker_buy_base": 73891.2, "taker_buy_quote": 18609.14999 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.2515, "high": 0.2515, "low": 0.2488, "close": 0.2502, "volume": 162055.0, "close_time": 1772575199999, "quote_volume": 40415.63453, "trades": 212, "taker_buy_base": 91550.5, "taker_buy_quote": 22824.99288 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.2502, "high": 0.2527, "low": 0.2502, "close": 0.2514, "volume": 45838.8, "close_time": 1772578799999, "quote_volume": 11536.45821, "trades": 103, "taker_buy_base": 24658.3, "taker_buy_quote": 6206.0855 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.2514, "high": 0.2538, "low": 0.2514, "close": 0.2519, "volume": 98793.7, "close_time": 1772582399999, "quote_volume": 24934.76936, "trades": 174, "taker_buy_base": 38660.4, "taker_buy_quote": 9753.44708 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.2519, "high": 0.2524, "low": 0.2501, "close": 0.2518, "volume": 67543.9, "close_time": 1772585999999, "quote_volume": 16999.19124, "trades": 127, "taker_buy_base": 26726.8, "taker_buy_quote": 6735.79925 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.2518, "high": 0.2541, "low": 0.251, "close": 0.2521, "volume": 45677.5, "close_time": 1772589599999, "quote_volume": 11536.01351, "trades": 91, "taker_buy_base": 23074.9, "taker_buy_quote": 5828.41172 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.2521, "high": 0.2547, "low": 0.2518, "close": 0.2547, "volume": 8780.1, "close_time": 1772593199999, "quote_volume": 2227.89398, "trades": 45, "taker_buy_base": 3450.6, "taker_buy_quote": 875.97539 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.2547, "high": 0.2547, "low": 0.2508, "close": 0.2528, "volume": 48010.4, "close_time": 1772596799999, "quote_volume": 12102.47932, "trades": 138, "taker_buy_base": 6437.7, "taker_buy_quote": 1623.22462 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.2531, "high": 0.2532, "low": 0.2515, "close": 0.2521, "volume": 44203.2, "close_time": 1772600399999, "quote_volume": 11149.28735, "trades": 108, "taker_buy_base": 15320.5, "taker_buy_quote": 3864.81387 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.2521, "high": 0.2535, "low": 0.2508, "close": 0.253, "volume": 22536.1, "close_time": 1772603999999, "quote_volume": 5676.70474, "trades": 65, "taker_buy_base": 10344.2, "taker_buy_quote": 2609.55656 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.2529, "high": 0.2559, "low": 0.2519, "close": 0.2555, "volume": 56267.2, "close_time": 1772607599999, "quote_volume": 14252.92161, "trades": 147, "taker_buy_base": 23524.4, "taker_buy_quote": 5967.57614 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.2555, "high": 0.2575, "low": 0.2545, "close": 0.2553, "volume": 182034.6, "close_time": 1772611199999, "quote_volume": 46566.59279, "trades": 343, "taker_buy_base": 136297.7, "taker_buy_quote": 34876.08534 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.2553, "high": 0.263, "low": 0.2551, "close": 0.2618, "volume": 167017.9, "close_time": 1772614799999, "quote_volume": 43270.88872, "trades": 429, "taker_buy_base": 90342.6, "taker_buy_quote": 23419.75157 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.262, "high": 0.2638, "low": 0.2599, "close": 0.2626, "volume": 351395.6, "close_time": 1772618399999, "quote_volume": 91961.27106, "trades": 600, "taker_buy_base": 187727.6, "taker_buy_quote": 49182.07507 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.2629, "high": 0.2633, "low": 0.2597, "close": 0.2605, "volume": 276785.5, "close_time": 1772621999999, "quote_volume": 72462.36226, "trades": 523, "taker_buy_base": 27889.5, "taker_buy_quote": 7293.08336 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.2607, "high": 0.261, "low": 0.2575, "close": 0.2581, "volume": 117459.1, "close_time": 1772625599999, "quote_volume": 30461.29072, "trades": 163, "taker_buy_base": 61057.7, "taker_buy_quote": 15875.46087 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.2581, "high": 0.2581, "low": 0.2537, "close": 0.2556, "volume": 129662.1, "close_time": 1772629199999, "quote_volume": 33158.43096, "trades": 276, "taker_buy_base": 67804.8, "taker_buy_quote": 17317.26708 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.2555, "high": 0.2574, "low": 0.2552, "close": 0.2566, "volume": 279916.9, "close_time": 1772632799999, "quote_volume": 71772.28092, "trades": 197, "taker_buy_base": 197400.9, "taker_buy_quote": 50627.96114 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.2563, "high": 0.2595, "low": 0.2547, "close": 0.2568, "volume": 249507.1, "close_time": 1772636399999, "quote_volume": 64049.10264, "trades": 375, "taker_buy_base": 76414.6, "taker_buy_quote": 19655.05256 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.2571, "high": 0.2678, "low": 0.2571, "close": 0.2672, "volume": 332460.2, "close_time": 1772639999999, "quote_volume": 87317.26002, "trades": 637, "taker_buy_base": 241460.5, "taker_buy_quote": 63451.91069 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.267, "high": 0.2676, "low": 0.2623, "close": 0.2633, "volume": 297131.6, "close_time": 1772643599999, "quote_volume": 78569.27482, "trades": 612, "taker_buy_base": 174566.1, "taker_buy_quote": 46179.22322 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.2628, "high": 0.2635, "low": 0.2592, "close": 0.2619, "volume": 122160.4, "close_time": 1772647199999, "quote_volume": 31934.94361, "trades": 258, "taker_buy_base": 43465.5, "taker_buy_quote": 11378.73798 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.2618, "high": 0.263, "low": 0.2597, "close": 0.2628, "volume": 94930.5, "close_time": 1772650799999, "quote_volume": 24782.44231, "trades": 177, "taker_buy_base": 26633.8, "taker_buy_quote": 6959.38248 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.2628, "high": 0.2676, "low": 0.2626, "close": 0.2645, "volume": 167711.3, "close_time": 1772654399999, "quote_volume": 44462.55105, "trades": 331, "taker_buy_base": 91274.9, "taker_buy_quote": 24214.44012 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.2649, "high": 0.2652, "low": 0.2608, "close": 0.2608, "volume": 74157.0, "close_time": 1772657999999, "quote_volume": 19477.81695, "trades": 224, "taker_buy_base": 22814.1, "taker_buy_quote": 5991.01853 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.2606, "high": 0.2606, "low": 0.257, "close": 0.2587, "volume": 184512.7, "close_time": 1772661599999, "quote_volume": 47695.0688, "trades": 341, "taker_buy_base": 63454.6, "taker_buy_quote": 16394.46693 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.2592, "high": 0.2602, "low": 0.2547, "close": 0.2558, "volume": 148760.8, "close_time": 1772665199999, "quote_volume": 38502.71872, "trades": 256, "taker_buy_base": 97625.4, "taker_buy_quote": 25312.60303 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.256, "high": 0.256, "low": 0.2523, "close": 0.2553, "volume": 150696.3, "close_time": 1772668799999, "quote_volume": 38320.18419, "trades": 221, "taker_buy_base": 73003.0, "taker_buy_quote": 18587.2511 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.2552, "high": 0.2558, "low": 0.2538, "close": 0.2545, "volume": 148673.2, "close_time": 1772672399999, "quote_volume": 37943.57292, "trades": 192, "taker_buy_base": 83414.0, "taker_buy_quote": 21289.0384 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.2545, "high": 0.2555, "low": 0.2527, "close": 0.2528, "volume": 37530.9, "close_time": 1772675999999, "quote_volume": 9543.47313, "trades": 79, "taker_buy_base": 19393.9, "taker_buy_quote": 4925.17238 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.253, "high": 0.2553, "low": 0.2525, "close": 0.2537, "volume": 38166.5, "close_time": 1772679599999, "quote_volume": 9672.55069, "trades": 107, "taker_buy_base": 29884.2, "taker_buy_quote": 7575.98342 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.2537, "high": 0.2548, "low": 0.2535, "close": 0.2543, "volume": 22349.2, "close_time": 1772683199999, "quote_volume": 5680.97335, "trades": 50, "taker_buy_base": 11654.6, "taker_buy_quote": 2965.4735 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.2542, "high": 0.256, "low": 0.2534, "close": 0.2555, "volume": 95887.3, "close_time": 1772686799999, "quote_volume": 24469.9309, "trades": 163, "taker_buy_base": 55461.0, "taker_buy_quote": 14156.20923 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.2555, "high": 0.256, "low": 0.2536, "close": 0.254, "volume": 81895.7, "close_time": 1772690399999, "quote_volume": 20893.71391, "trades": 88, "taker_buy_base": 26933.2, "taker_buy_quote": 6876.96373 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.254, "high": 0.2556, "low": 0.2531, "close": 0.2555, "volume": 41869.7, "close_time": 1772693999999, "quote_volume": 10642.8662, "trades": 109, "taker_buy_base": 19494.1, "taker_buy_quote": 4960.57055 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.2553, "high": 0.2553, "low": 0.2516, "close": 0.2527, "volume": 128738.4, "close_time": 1772697599999, "quote_volume": 32688.95597, "trades": 258, "taker_buy_base": 21618.2, "taker_buy_quote": 5459.22813 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.2525, "high": 0.2541, "low": 0.2517, "close": 0.2538, "volume": 100176.8, "close_time": 1772701199999, "quote_volume": 25280.4708, "trades": 114, "taker_buy_base": 26097.5, "taker_buy_quote": 6602.74623 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.2539, "high": 0.2551, "low": 0.2538, "close": 0.2547, "volume": 30073.7, "close_time": 1772704799999, "quote_volume": 7651.88599, "trades": 78, "taker_buy_base": 20907.6, "taker_buy_quote": 5321.12145 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.2546, "high": 0.2583, "low": 0.2541, "close": 0.2569, "volume": 1179833.5, "close_time": 1772708399999, "quote_volume": 303765.41506, "trades": 1235, "taker_buy_base": 208785.1, "taker_buy_quote": 53545.26885 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.2569, "high": 0.2571, "low": 0.2535, "close": 0.2537, "volume": 1040719.3, "close_time": 1772711999999, "quote_volume": 265139.83925, "trades": 712, "taker_buy_base": 916523.6, "taker_buy_quote": 233465.9573 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.2541, "high": 0.2547, "low": 0.253, "close": 0.2545, "volume": 91668.8, "close_time": 1772715599999, "quote_volume": 23273.204, "trades": 246, "taker_buy_base": 41418.5, "taker_buy_quote": 10516.62083 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.2546, "high": 0.2547, "low": 0.2522, "close": 0.2538, "volume": 255866.6, "close_time": 1772719199999, "quote_volume": 64910.37453, "trades": 278, "taker_buy_base": 59007.7, "taker_buy_quote": 14969.89829 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.2539, "high": 0.258, "low": 0.2529, "close": 0.2575, "volume": 198435.5, "close_time": 1772722799999, "quote_volume": 50598.89125, "trades": 448, "taker_buy_base": 57123.3, "taker_buy_quote": 14586.68116 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.2577, "high": 0.2577, "low": 0.2538, "close": 0.2547, "volume": 108941.5, "close_time": 1772726399999, "quote_volume": 27773.56216, "trades": 238, "taker_buy_base": 32532.1, "taker_buy_quote": 8298.86656 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.2547, "high": 0.2547, "low": 0.2488, "close": 0.2511, "volume": 201996.1, "close_time": 1772729999999, "quote_volume": 50739.83892, "trades": 377, "taker_buy_base": 71338.4, "taker_buy_quote": 17889.79684 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.2514, "high": 0.2523, "low": 0.2486, "close": 0.2489, "volume": 185299.4, "close_time": 1772733599999, "quote_volume": 46214.99383, "trades": 270, "taker_buy_base": 49862.7, "taker_buy_quote": 12450.76734 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.2489, "high": 0.2514, "low": 0.2487, "close": 0.251, "volume": 80360.6, "close_time": 1772737199999, "quote_volume": 20073.40667, "trades": 122, "taker_buy_base": 60841.6, "taker_buy_quote": 15202.74372 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.2512, "high": 0.2535, "low": 0.2505, "close": 0.2514, "volume": 108851.2, "close_time": 1772740799999, "quote_volume": 27412.16477, "trades": 248, "taker_buy_base": 41044.3, "taker_buy_quote": 10346.70377 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.2515, "high": 0.2543, "low": 0.2512, "close": 0.2537, "volume": 65105.2, "close_time": 1772744399999, "quote_volume": 16487.08174, "trades": 117, "taker_buy_base": 16823.3, "taker_buy_quote": 4260.59407 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.2535, "high": 0.2539, "low": 0.2515, "close": 0.2518, "volume": 40031.9, "close_time": 1772747999999, "quote_volume": 10119.99494, "trades": 88, "taker_buy_base": 25528.5, "taker_buy_quote": 6453.52228 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.2519, "high": 0.2523, "low": 0.2504, "close": 0.2515, "volume": 42825.9, "close_time": 1772751599999, "quote_volume": 10756.99755, "trades": 47, "taker_buy_base": 25744.7, "taker_buy_quote": 6461.8041 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.2511, "high": 0.2517, "low": 0.2502, "close": 0.2502, "volume": 39984.0, "close_time": 1772755199999, "quote_volume": 10046.46821, "trades": 59, "taker_buy_base": 19944.7, "taker_buy_quote": 5017.68359 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.2504, "high": 0.2515, "low": 0.2498, "close": 0.2514, "volume": 31398.4, "close_time": 1772758799999, "quote_volume": 7871.15227, "trades": 63, "taker_buy_base": 8904.4, "taker_buy_quote": 2229.63221 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.2511, "high": 0.2536, "low": 0.2501, "close": 0.2536, "volume": 19270.1, "close_time": 1772762399999, "quote_volume": 4856.16172, "trades": 55, "taker_buy_base": 10831.1, "taker_buy_quote": 2732.49899 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.2528, "high": 0.254, "low": 0.2528, "close": 0.2535, "volume": 40633.3, "close_time": 1772765999999, "quote_volume": 10294.22895, "trades": 54, "taker_buy_base": 8278.6, "taker_buy_quote": 2098.75193 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.2536, "high": 0.2548, "low": 0.2535, "close": 0.2548, "volume": 35022.9, "close_time": 1772769599999, "quote_volume": 8894.09117, "trades": 82, "taker_buy_base": 13629.0, "taker_buy_quote": 3462.93386 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.2544, "high": 0.2551, "low": 0.2522, "close": 0.2527, "volume": 40093.0, "close_time": 1772773199999, "quote_volume": 10194.4225, "trades": 155, "taker_buy_base": 4954.2, "taker_buy_quote": 1258.75288 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.2531, "high": 0.2538, "low": 0.2518, "close": 0.2529, "volume": 10806.5, "close_time": 1772776799999, "quote_volume": 2729.00283, "trades": 23, "taker_buy_base": 7564.0, "taker_buy_quote": 1911.17737 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.2526, "high": 0.2536, "low": 0.2525, "close": 0.2529, "volume": 23549.9, "close_time": 1772780399999, "quote_volume": 5958.68394, "trades": 49, "taker_buy_base": 20741.4, "taker_buy_quote": 5247.93697 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.2529, "high": 0.2548, "low": 0.2526, "close": 0.2543, "volume": 23175.5, "close_time": 1772783999999, "quote_volume": 5887.10527, "trades": 62, "taker_buy_base": 18295.9, "taker_buy_quote": 4647.26063 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.2542, "high": 0.2544, "low": 0.253, "close": 0.253, "volume": 27057.5, "close_time": 1772787599999, "quote_volume": 6862.79572, "trades": 64, "taker_buy_base": 14690.0, "taker_buy_quote": 3725.64177 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.2533, "high": 0.2533, "low": 0.2508, "close": 0.2522, "volume": 60517.8, "close_time": 1772791199999, "quote_volume": 15213.26356, "trades": 113, "taker_buy_base": 28831.5, "taker_buy_quote": 7239.53056 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.2524, "high": 0.253, "low": 0.2522, "close": 0.2525, "volume": 21993.4, "close_time": 1772794799999, "quote_volume": 5556.01292, "trades": 70, "taker_buy_base": 11243.2, "taker_buy_quote": 2840.05438 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.2523, "high": 0.2528, "low": 0.2504, "close": 0.2505, "volume": 32739.7, "close_time": 1772798399999, "quote_volume": 8233.85372, "trades": 90, "taker_buy_base": 16879.6, "taker_buy_quote": 4248.13929 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.2504, "high": 0.2507, "low": 0.2474, "close": 0.2483, "volume": 107030.6, "close_time": 1772801999999, "quote_volume": 26636.58838, "trades": 250, "taker_buy_base": 39552.0, "taker_buy_quote": 9853.81528 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.2484, "high": 0.2504, "low": 0.2455, "close": 0.2455, "volume": 160368.9, "close_time": 1772805599999, "quote_volume": 39829.76875, "trades": 250, "taker_buy_base": 72219.4, "taker_buy_quote": 17973.3487 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.2457, "high": 0.2468, "low": 0.242, "close": 0.243, "volume": 311071.1, "close_time": 1772809199999, "quote_volume": 75808.84544, "trades": 469, "taker_buy_base": 110775.8, "taker_buy_quote": 27032.03874 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.243, "high": 0.2455, "low": 0.2422, "close": 0.2432, "volume": 149613.8, "close_time": 1772812799999, "quote_volume": 36455.62944, "trades": 316, "taker_buy_base": 70693.3, "taker_buy_quote": 17230.18553 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.2432, "high": 0.2441, "low": 0.2423, "close": 0.2429, "volume": 50483.6, "close_time": 1772816399999, "quote_volume": 12272.95379, "trades": 139, "taker_buy_base": 21551.6, "taker_buy_quote": 5241.41266 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.2429, "high": 0.2437, "low": 0.2405, "close": 0.2417, "volume": 165852.2, "close_time": 1772819999999, "quote_volume": 40063.15533, "trades": 225, "taker_buy_base": 122828.9, "taker_buy_quote": 29627.26679 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.2416, "high": 0.2442, "low": 0.2416, "close": 0.2436, "volume": 126746.1, "close_time": 1772823599999, "quote_volume": 30878.72613, "trades": 188, "taker_buy_base": 29366.2, "taker_buy_quote": 7145.66321 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.2439, "high": 0.2453, "low": 0.2435, "close": 0.2441, "volume": 132775.9, "close_time": 1772827199999, "quote_volume": 32447.58128, "trades": 232, "taker_buy_base": 94078.5, "taker_buy_quote": 22999.01411 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.2444, "high": 0.2445, "low": 0.2425, "close": 0.2437, "volume": 60589.9, "close_time": 1772830799999, "quote_volume": 14745.76177, "trades": 154, "taker_buy_base": 26402.3, "taker_buy_quote": 6418.60562 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.2438, "high": 0.244, "low": 0.243, "close": 0.2439, "volume": 31864.4, "close_time": 1772834399999, "quote_volume": 7758.59369, "trades": 86, "taker_buy_base": 11560.6, "taker_buy_quote": 2814.86404 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.2439, "high": 0.2445, "low": 0.2437, "close": 0.2444, "volume": 10788.0, "close_time": 1772837999999, "quote_volume": 2632.57847, "trades": 22, "taker_buy_base": 3666.2, "taker_buy_quote": 894.37459 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.2439, "high": 0.2439, "low": 0.2435, "close": 0.2435, "volume": 5037.8, "close_time": 1772841599999, "quote_volume": 1227.7329, "trades": 11, "taker_buy_base": 2850.3, "taker_buy_quote": 694.62021 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.2437, "high": 0.2446, "low": 0.2432, "close": 0.2432, "volume": 17439.7, "close_time": 1772845199999, "quote_volume": 4255.10066, "trades": 23, "taker_buy_base": 5422.7, "taker_buy_quote": 1320.59539 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.2433, "high": 0.2433, "low": 0.2421, "close": 0.2421, "volume": 17801.9, "close_time": 1772848799999, "quote_volume": 4321.50199, "trades": 24, "taker_buy_base": 11592.2, "taker_buy_quote": 2816.49498 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.2419, "high": 0.2423, "low": 0.2412, "close": 0.2421, "volume": 12385.4, "close_time": 1772852399999, "quote_volume": 2994.28119, "trades": 14, "taker_buy_base": 148.8, "taker_buy_quote": 36.00545 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.2421, "high": 0.2432, "low": 0.2421, "close": 0.2425, "volume": 70426.0, "close_time": 1772855999999, "quote_volume": 17068.84325, "trades": 106, "taker_buy_base": 59344.1, "taker_buy_quote": 14382.08015 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.2422, "high": 0.2422, "low": 0.239, "close": 0.24, "volume": 60219.6, "close_time": 1772859599999, "quote_volume": 14473.89377, "trades": 108, "taker_buy_base": 26844.8, "taker_buy_quote": 6453.86255 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.2399, "high": 0.2406, "low": 0.2397, "close": 0.2403, "volume": 41118.7, "close_time": 1772863199999, "quote_volume": 9876.75354, "trades": 45, "taker_buy_base": 16283.4, "taker_buy_quote": 3912.88285 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.24, "high": 0.2415, "low": 0.2389, "close": 0.2398, "volume": 515450.5, "close_time": 1772866799999, "quote_volume": 123855.88226, "trades": 723, "taker_buy_base": 324230.6, "taker_buy_quote": 77907.68311 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.2399, "high": 0.2407, "low": 0.239, "close": 0.2405, "volume": 152479.1, "close_time": 1772870399999, "quote_volume": 36591.44343, "trades": 228, "taker_buy_base": 45862.3, "taker_buy_quote": 11011.67396 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.2405, "high": 0.2414, "low": 0.2399, "close": 0.2399, "volume": 53741.4, "close_time": 1772873999999, "quote_volume": 12942.55962, "trades": 86, "taker_buy_base": 31087.2, "taker_buy_quote": 7489.89903 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.2399, "high": 0.2409, "low": 0.2396, "close": 0.2405, "volume": 96314.0, "close_time": 1772877599999, "quote_volume": 23173.43011, "trades": 75, "taker_buy_base": 11244.5, "taker_buy_quote": 2703.14792 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.2408, "high": 0.2411, "low": 0.2404, "close": 0.2407, "volume": 12518.0, "close_time": 1772881199999, "quote_volume": 3013.26136, "trades": 41, "taker_buy_base": 5393.0, "taker_buy_quote": 1298.10162 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.2404, "high": 0.2419, "low": 0.2403, "close": 0.2405, "volume": 74673.6, "close_time": 1772884799999, "quote_volume": 17982.32379, "trades": 178, "taker_buy_base": 32991.1, "taker_buy_quote": 7950.82168 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.2404, "high": 0.2406, "low": 0.2389, "close": 0.2389, "volume": 52468.6, "close_time": 1772888399999, "quote_volume": 12575.97772, "trades": 118, "taker_buy_base": 21810.4, "taker_buy_quote": 5227.96397 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.2389, "high": 0.2396, "low": 0.2387, "close": 0.2394, "volume": 65509.2, "close_time": 1772891999999, "quote_volume": 15675.67656, "trades": 116, "taker_buy_base": 23157.4, "taker_buy_quote": 5540.35513 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.2391, "high": 0.2391, "low": 0.2348, "close": 0.2361, "volume": 244489.9, "close_time": 1772895599999, "quote_volume": 57791.30846, "trades": 371, "taker_buy_base": 118929.3, "taker_buy_quote": 28106.08717 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.2363, "high": 0.2368, "low": 0.2348, "close": 0.2357, "volume": 54873.0, "close_time": 1772899199999, "quote_volume": 12964.12395, "trades": 91, "taker_buy_base": 15846.6, "taker_buy_quote": 3743.67925 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.2356, "high": 0.2356, "low": 0.2342, "close": 0.2349, "volume": 38223.4, "close_time": 1772902799999, "quote_volume": 8985.60506, "trades": 53, "taker_buy_base": 20419.1, "taker_buy_quote": 4797.27391 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.2349, "high": 0.2362, "low": 0.2347, "close": 0.2347, "volume": 57558.8, "close_time": 1772906399999, "quote_volume": 13567.74011, "trades": 90, "taker_buy_base": 29052.3, "taker_buy_quote": 6852.63004 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.2348, "high": 0.2348, "low": 0.2331, "close": 0.2335, "volume": 61074.8, "close_time": 1772909999999, "quote_volume": 14254.12455, "trades": 116, "taker_buy_base": 19312.2, "taker_buy_quote": 4509.34615 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.2333, "high": 0.2336, "low": 0.2317, "close": 0.2324, "volume": 161063.0, "close_time": 1772913599999, "quote_volume": 37446.80734, "trades": 201, "taker_buy_base": 22669.4, "taker_buy_quote": 5267.50131 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.2326, "high": 0.2338, "low": 0.2326, "close": 0.2336, "volume": 58396.1, "close_time": 1772917199999, "quote_volume": 13638.47865, "trades": 109, "taker_buy_base": 13966.9, "taker_buy_quote": 3261.42824 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.2337, "high": 0.2345, "low": 0.2335, "close": 0.2343, "volume": 29633.7, "close_time": 1772920799999, "quote_volume": 6934.95021, "trades": 70, "taker_buy_base": 16357.5, "taker_buy_quote": 3829.37902 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.2343, "high": 0.2344, "low": 0.2322, "close": 0.2331, "volume": 27733.7, "close_time": 1772924399999, "quote_volume": 6475.18144, "trades": 48, "taker_buy_base": 14345.1, "taker_buy_quote": 3353.15538 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.2325, "high": 0.2343, "low": 0.2325, "close": 0.2343, "volume": 58318.5, "close_time": 1772927999999, "quote_volume": 13614.98586, "trades": 88, "taker_buy_base": 20111.2, "taker_buy_quote": 4695.83474 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.2342, "high": 0.2345, "low": 0.2341, "close": 0.2343, "volume": 18530.9, "close_time": 1772931599999, "quote_volume": 4342.10489, "trades": 57, "taker_buy_base": 10014.4, "taker_buy_quote": 2346.44142 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.2342, "high": 0.2359, "low": 0.2338, "close": 0.2352, "volume": 57695.1, "close_time": 1772935199999, "quote_volume": 13535.33918, "trades": 125, "taker_buy_base": 37145.6, "taker_buy_quote": 8719.23595 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.2349, "high": 0.235, "low": 0.2307, "close": 0.2311, "volume": 167538.8, "close_time": 1772938799999, "quote_volume": 39058.16279, "trades": 225, "taker_buy_base": 61084.7, "taker_buy_quote": 14245.30591 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.2315, "high": 0.2318, "low": 0.2309, "close": 0.231, "volume": 87047.2, "close_time": 1772942399999, "quote_volume": 20145.28438, "trades": 127, "taker_buy_base": 48670.4, "taker_buy_quote": 11273.79902 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.231, "high": 0.2317, "low": 0.2301, "close": 0.2308, "volume": 109723.0, "close_time": 1772945999999, "quote_volume": 25346.47549, "trades": 188, "taker_buy_base": 54258.5, "taker_buy_quote": 12538.40547 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.2311, "high": 0.2328, "low": 0.231, "close": 0.2315, "volume": 72206.7, "close_time": 1772949599999, "quote_volume": 16744.7919, "trades": 96, "taker_buy_base": 31257.6, "taker_buy_quote": 7242.6117 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.2315, "high": 0.232, "low": 0.2304, "close": 0.232, "volume": 37461.3, "close_time": 1772953199999, "quote_volume": 8657.61047, "trades": 80, "taker_buy_base": 25115.0, "taker_buy_quote": 5803.31433 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.232, "high": 0.2333, "low": 0.232, "close": 0.233, "volume": 67308.0, "close_time": 1772956799999, "quote_volume": 15672.05692, "trades": 91, "taker_buy_base": 24664.2, "taker_buy_quote": 5748.72522 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.2331, "high": 0.2342, "low": 0.2322, "close": 0.2342, "volume": 67352.6, "close_time": 1772960399999, "quote_volume": 15701.72974, "trades": 114, "taker_buy_base": 31653.6, "taker_buy_quote": 7386.22902 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.234, "high": 0.2382, "low": 0.2339, "close": 0.2376, "volume": 200123.1, "close_time": 1772963999999, "quote_volume": 47411.33884, "trades": 306, "taker_buy_base": 84933.2, "taker_buy_quote": 20115.41729 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.2375, "high": 0.2382, "low": 0.2364, "close": 0.2366, "volume": 117030.0, "close_time": 1772967599999, "quote_volume": 27772.32034, "trades": 182, "taker_buy_base": 53978.4, "taker_buy_quote": 12818.03048 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.2366, "high": 0.2368, "low": 0.2346, "close": 0.2367, "volume": 185727.7, "close_time": 1772971199999, "quote_volume": 43834.16975, "trades": 206, "taker_buy_base": 49374.3, "taker_buy_quote": 11628.46395 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.2366, "high": 0.2376, "low": 0.2344, "close": 0.2364, "volume": 207617.8, "close_time": 1772974799999, "quote_volume": 49076.40549, "trades": 285, "taker_buy_base": 76321.3, "taker_buy_quote": 18014.47517 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.2367, "high": 0.2367, "low": 0.2325, "close": 0.2353, "volume": 221567.3, "close_time": 1772978399999, "quote_volume": 51968.47052, "trades": 297, "taker_buy_base": 93410.2, "taker_buy_quote": 21909.81532 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.2353, "high": 0.2356, "low": 0.2331, "close": 0.2346, "volume": 96851.8, "close_time": 1772981999999, "quote_volume": 22695.26462, "trades": 119, "taker_buy_base": 37515.8, "taker_buy_quote": 8782.16257 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.2345, "high": 0.2345, "low": 0.2321, "close": 0.233, "volume": 52440.9, "close_time": 1772985599999, "quote_volume": 12225.54104, "trades": 74, "taker_buy_base": 25113.1, "taker_buy_quote": 5859.97596 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.2331, "high": 0.2341, "low": 0.2328, "close": 0.2336, "volume": 79564.5, "close_time": 1772989199999, "quote_volume": 18582.30558, "trades": 133, "taker_buy_base": 19056.0, "taker_buy_quote": 4453.26809 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.2338, "high": 0.2339, "low": 0.2325, "close": 0.2337, "volume": 109600.8, "close_time": 1772992799999, "quote_volume": 25557.31204, "trades": 143, "taker_buy_base": 74313.7, "taker_buy_quote": 17328.94925 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.2336, "high": 0.2351, "low": 0.2328, "close": 0.2349, "volume": 182468.6, "close_time": 1772996399999, "quote_volume": 42664.91763, "trades": 239, "taker_buy_base": 67547.8, "taker_buy_quote": 15809.6233 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.2351, "high": 0.2398, "low": 0.2348, "close": 0.2383, "volume": 351775.8, "close_time": 1772999999999, "quote_volume": 83628.24995, "trades": 354, "taker_buy_base": 115675.1, "taker_buy_quote": 27475.20826 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.2385, "high": 0.2393, "low": 0.2368, "close": 0.2374, "volume": 127928.9, "close_time": 1773003599999, "quote_volume": 30476.53182, "trades": 160, "taker_buy_base": 65220.9, "taker_buy_quote": 15550.41361 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.237, "high": 0.2374, "low": 0.2354, "close": 0.2369, "volume": 41147.7, "close_time": 1773007199999, "quote_volume": 9733.03841, "trades": 62, "taker_buy_base": 18662.8, "taker_buy_quote": 4410.00497 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.2365, "high": 0.2365, "low": 0.2307, "close": 0.2342, "volume": 351224.3, "close_time": 1773010799999, "quote_volume": 81863.16753, "trades": 493, "taker_buy_base": 165981.3, "taker_buy_quote": 38768.00818 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.2347, "high": 0.2351, "low": 0.2325, "close": 0.2325, "volume": 106759.4, "close_time": 1773014399999, "quote_volume": 24966.0068, "trades": 173, "taker_buy_base": 54237.8, "taker_buy_quote": 12672.30366 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.2326, "high": 0.2363, "low": 0.2322, "close": 0.2338, "volume": 49652.1, "close_time": 1773017999999, "quote_volume": 11628.62887, "trades": 124, "taker_buy_base": 24457.8, "taker_buy_quote": 5728.67392 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.2338, "high": 0.234, "low": 0.2322, "close": 0.2322, "volume": 80908.9, "close_time": 1773021599999, "quote_volume": 18866.53991, "trades": 167, "taker_buy_base": 49989.5, "taker_buy_quote": 11666.67933 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.2318, "high": 0.2352, "low": 0.2311, "close": 0.2343, "volume": 102004.3, "close_time": 1773025199999, "quote_volume": 23778.98665, "trades": 155, "taker_buy_base": 25695.5, "taker_buy_quote": 5995.03948 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.2342, "high": 0.2385, "low": 0.2341, "close": 0.2358, "volume": 113723.0, "close_time": 1773028799999, "quote_volume": 26911.09901, "trades": 205, "taker_buy_base": 63368.6, "taker_buy_quote": 14984.64638 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.236, "high": 0.2374, "low": 0.2351, "close": 0.2351, "volume": 86457.0, "close_time": 1773032399999, "quote_volume": 20378.86171, "trades": 94, "taker_buy_base": 10866.6, "taker_buy_quote": 2566.20492 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.2352, "high": 0.2397, "low": 0.2344, "close": 0.2385, "volume": 82055.7, "close_time": 1773035999999, "quote_volume": 19499.29259, "trades": 159, "taker_buy_base": 26013.9, "taker_buy_quote": 6159.95702 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.2386, "high": 0.2397, "low": 0.2362, "close": 0.2367, "volume": 137044.7, "close_time": 1773039599999, "quote_volume": 32748.41735, "trades": 106, "taker_buy_base": 129163.2, "taker_buy_quote": 30876.38052 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.2362, "high": 0.2367, "low": 0.2337, "close": 0.2362, "volume": 35301.5, "close_time": 1773043199999, "quote_volume": 8320.32127, "trades": 108, "taker_buy_base": 20033.7, "taker_buy_quote": 4726.92493 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.2363, "high": 0.239, "low": 0.236, "close": 0.2382, "volume": 56960.9, "close_time": 1773046799999, "quote_volume": 13550.16249, "trades": 119, "taker_buy_base": 33994.2, "taker_buy_quote": 8089.53066 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.238, "high": 0.2396, "low": 0.2368, "close": 0.2379, "volume": 81599.9, "close_time": 1773050399999, "quote_volume": 19463.22722, "trades": 133, "taker_buy_base": 56717.5, "taker_buy_quote": 13546.13015 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.2378, "high": 0.2381, "low": 0.2367, "close": 0.2373, "volume": 103755.0, "close_time": 1773053999999, "quote_volume": 24647.72823, "trades": 153, "taker_buy_base": 56902.9, "taker_buy_quote": 13517.28398 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.2371, "high": 0.2384, "low": 0.2363, "close": 0.2379, "volume": 71771.3, "close_time": 1773057599999, "quote_volume": 17040.40192, "trades": 135, "taker_buy_base": 15488.7, "taker_buy_quote": 3678.61716 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.2381, "high": 0.2428, "low": 0.2381, "close": 0.2422, "volume": 154288.2, "close_time": 1773061199999, "quote_volume": 37157.39471, "trades": 295, "taker_buy_base": 59591.6, "taker_buy_quote": 14360.25125 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.2423, "high": 0.2473, "low": 0.2417, "close": 0.2443, "volume": 293749.5, "close_time": 1773064799999, "quote_volume": 71953.7995, "trades": 641, "taker_buy_base": 148906.0, "taker_buy_quote": 36496.33502 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.2441, "high": 0.2447, "low": 0.2419, "close": 0.2432, "volume": 141852.8, "close_time": 1773068399999, "quote_volume": 34518.16171, "trades": 218, "taker_buy_base": 81542.8, "taker_buy_quote": 19874.09845 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.2435, "high": 0.2435, "low": 0.2406, "close": 0.2411, "volume": 206361.7, "close_time": 1773071999999, "quote_volume": 49852.57564, "trades": 348, "taker_buy_base": 92770.5, "taker_buy_quote": 22397.09212 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.2408, "high": 0.2424, "low": 0.2402, "close": 0.2413, "volume": 64962.1, "close_time": 1773075599999, "quote_volume": 15664.02366, "trades": 135, "taker_buy_base": 21263.5, "taker_buy_quote": 5132.92009 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.2415, "high": 0.242, "low": 0.2396, "close": 0.2412, "volume": 43377.4, "close_time": 1773079199999, "quote_volume": 10449.19311, "trades": 124, "taker_buy_base": 23016.1, "taker_buy_quote": 5541.49055 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.2412, "high": 0.2436, "low": 0.2399, "close": 0.2422, "volume": 188156.2, "close_time": 1773082799999, "quote_volume": 45607.95048, "trades": 260, "taker_buy_base": 64585.7, "taker_buy_quote": 15661.3006 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.2425, "high": 0.2489, "low": 0.2418, "close": 0.2447, "volume": 165689.4, "close_time": 1773086399999, "quote_volume": 40815.14919, "trades": 343, "taker_buy_base": 97613.2, "taker_buy_quote": 24077.60584 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.2447, "high": 0.2455, "low": 0.244, "close": 0.245, "volume": 100470.7, "close_time": 1773089999999, "quote_volume": 24556.56594, "trades": 154, "taker_buy_base": 48723.3, "taker_buy_quote": 11910.26026 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.2452, "high": 0.2481, "low": 0.245, "close": 0.2465, "volume": 211877.0, "close_time": 1773093599999, "quote_volume": 52314.63586, "trades": 292, "taker_buy_base": 96108.1, "taker_buy_quote": 23719.77527 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.2464, "high": 0.2468, "low": 0.2415, "close": 0.2422, "volume": 152630.6, "close_time": 1773097199999, "quote_volume": 37073.87779, "trades": 144, "taker_buy_base": 88537.3, "taker_buy_quote": 21443.26429 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.2421, "high": 0.2435, "low": 0.2413, "close": 0.2415, "volume": 24258.5, "close_time": 1773100799999, "quote_volume": 5877.42935, "trades": 60, "taker_buy_base": 7361.0, "taker_buy_quote": 1782.43397 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.2419, "high": 0.2452, "low": 0.2419, "close": 0.2445, "volume": 113404.8, "close_time": 1773104399999, "quote_volume": 27683.29351, "trades": 174, "taker_buy_base": 47187.7, "taker_buy_quote": 11507.52902 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.2446, "high": 0.2469, "low": 0.2436, "close": 0.2467, "volume": 72843.2, "close_time": 1773107999999, "quote_volume": 17853.26111, "trades": 173, "taker_buy_base": 38579.0, "taker_buy_quote": 9453.66588 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.2465, "high": 0.2515, "low": 0.2464, "close": 0.2496, "volume": 92275.1, "close_time": 1773111599999, "quote_volume": 22940.28059, "trades": 345, "taker_buy_base": 50222.2, "taker_buy_quote": 12483.75717 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.25, "high": 0.251, "low": 0.2489, "close": 0.25, "volume": 60721.8, "close_time": 1773115199999, "quote_volume": 15200.26125, "trades": 148, "taker_buy_base": 24654.4, "taker_buy_quote": 6175.7101 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.2504, "high": 0.2517, "low": 0.2498, "close": 0.2515, "volume": 118949.9, "close_time": 1773118799999, "quote_volume": 29857.91538, "trades": 239, "taker_buy_base": 49419.5, "taker_buy_quote": 12403.63354 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.2516, "high": 0.2516, "low": 0.2485, "close": 0.2487, "volume": 35378.2, "close_time": 1773122399999, "quote_volume": 8853.9446, "trades": 113, "taker_buy_base": 10256.0, "taker_buy_quote": 2562.84601 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.2484, "high": 0.2499, "low": 0.2479, "close": 0.2486, "volume": 11615.4, "close_time": 1773125999999, "quote_volume": 2893.34334, "trades": 78, "taker_buy_base": 6348.8, "taker_buy_quote": 1581.9712 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.2486, "high": 0.2498, "low": 0.2486, "close": 0.2487, "volume": 31792.1, "close_time": 1773129599999, "quote_volume": 7921.18336, "trades": 65, "taker_buy_base": 17800.6, "taker_buy_quote": 4435.67248 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.2492, "high": 0.2542, "low": 0.2484, "close": 0.2526, "volume": 310397.5, "close_time": 1773133199999, "quote_volume": 78009.99542, "trades": 527, "taker_buy_base": 169010.9, "taker_buy_quote": 42409.38482 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.2529, "high": 0.2551, "low": 0.2522, "close": 0.2536, "volume": 421308.0, "close_time": 1773136799999, "quote_volume": 106786.75029, "trades": 474, "taker_buy_base": 217475.2, "taker_buy_quote": 55102.96554 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.2531, "high": 0.2531, "low": 0.2506, "close": 0.252, "volume": 84635.5, "close_time": 1773140399999, "quote_volume": 21334.44024, "trades": 131, "taker_buy_base": 23177.8, "taker_buy_quote": 5845.55576 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.2516, "high": 0.2522, "low": 0.2507, "close": 0.2515, "volume": 41866.4, "close_time": 1773143999999, "quote_volume": 10539.32358, "trades": 57, "taker_buy_base": 21121.8, "taker_buy_quote": 5321.66861 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.2508, "high": 0.251, "low": 0.2499, "close": 0.2506, "volume": 102870.1, "close_time": 1773147599999, "quote_volume": 25755.98589, "trades": 116, "taker_buy_base": 55944.9, "taker_buy_quote": 14009.10656 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.2509, "high": 0.2525, "low": 0.2481, "close": 0.2485, "volume": 127749.8, "close_time": 1773151199999, "quote_volume": 32007.49816, "trades": 293, "taker_buy_base": 56136.9, "taker_buy_quote": 14066.09305 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.2485, "high": 0.253, "low": 0.2462, "close": 0.2526, "volume": 202950.0, "close_time": 1773154799999, "quote_volume": 50497.3475, "trades": 456, "taker_buy_base": 86139.1, "taker_buy_quote": 21461.40733 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.2526, "high": 0.2536, "low": 0.2494, "close": 0.252, "volume": 179631.4, "close_time": 1773158399999, "quote_volume": 45146.29787, "trades": 371, "taker_buy_base": 95519.3, "taker_buy_quote": 23997.36558 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.2519, "high": 0.252, "low": 0.2499, "close": 0.2503, "volume": 112506.2, "close_time": 1773161999999, "quote_volume": 28261.12348, "trades": 243, "taker_buy_base": 51978.2, "taker_buy_quote": 13057.36776 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.25, "high": 0.2503, "low": 0.247, "close": 0.2478, "volume": 109866.0, "close_time": 1773165599999, "quote_volume": 27333.00161, "trades": 273, "taker_buy_base": 45500.7, "taker_buy_quote": 11318.18347 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.2478, "high": 0.2479, "low": 0.2403, "close": 0.241, "volume": 455805.6, "close_time": 1773169199999, "quote_volume": 110686.2661, "trades": 779, "taker_buy_base": 272068.6, "taker_buy_quote": 66116.71707 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.241, "high": 0.242, "low": 0.2402, "close": 0.2413, "volume": 218929.0, "close_time": 1773172799999, "quote_volume": 52748.55596, "trades": 323, "taker_buy_base": 74711.5, "taker_buy_quote": 18003.84817 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.2412, "high": 0.2437, "low": 0.2412, "close": 0.2436, "volume": 437451.6, "close_time": 1773176399999, "quote_volume": 106253.94428, "trades": 210, "taker_buy_base": 260231.7, "taker_buy_quote": 63218.06834 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.2435, "high": 0.2437, "low": 0.2411, "close": 0.2416, "volume": 160451.6, "close_time": 1773179999999, "quote_volume": 38949.28754, "trades": 109, "taker_buy_base": 48040.3, "taker_buy_quote": 11675.89794 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.2422, "high": 0.2427, "low": 0.2414, "close": 0.242, "volume": 36826.1, "close_time": 1773183599999, "quote_volume": 8909.86508, "trades": 87, "taker_buy_base": 22125.8, "taker_buy_quote": 5354.25031 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.2422, "high": 0.2422, "low": 0.2413, "close": 0.2416, "volume": 39170.2, "close_time": 1773187199999, "quote_volume": 9467.3654, "trades": 78, "taker_buy_base": 27107.0, "taker_buy_quote": 6550.8584 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.2415, "high": 0.2415, "low": 0.2388, "close": 0.24, "volume": 107346.1, "close_time": 1773190799999, "quote_volume": 25760.09707, "trades": 247, "taker_buy_base": 56515.9, "taker_buy_quote": 13552.33027 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.2399, "high": 0.2399, "low": 0.2377, "close": 0.2389, "volume": 154483.5, "close_time": 1773194399999, "quote_volume": 36836.03172, "trades": 212, "taker_buy_base": 78377.1, "taker_buy_quote": 18679.33889 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.2388, "high": 0.2394, "low": 0.2377, "close": 0.2385, "volume": 108736.0, "close_time": 1773197999999, "quote_volume": 25927.29355, "trades": 161, "taker_buy_base": 43079.2, "taker_buy_quote": 10279.26129 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.2388, "high": 0.2392, "low": 0.2377, "close": 0.2381, "volume": 63469.2, "close_time": 1773201599999, "quote_volume": 15121.32567, "trades": 92, "taker_buy_base": 21108.3, "taker_buy_quote": 5031.95116 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.2378, "high": 0.2395, "low": 0.2369, "close": 0.2393, "volume": 102452.4, "close_time": 1773205199999, "quote_volume": 24355.17421, "trades": 179, "taker_buy_base": 57054.9, "taker_buy_quote": 13553.73108 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.2393, "high": 0.2393, "low": 0.2351, "close": 0.2371, "volume": 180455.0, "close_time": 1773208799999, "quote_volume": 42603.22595, "trades": 259, "taker_buy_base": 17809.4, "taker_buy_quote": 4225.27204 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.2373, "high": 0.2384, "low": 0.2368, "close": 0.2382, "volume": 29834.8, "close_time": 1773212399999, "quote_volume": 7095.30036, "trades": 70, "taker_buy_base": 18400.0, "taker_buy_quote": 4374.65857 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.2381, "high": 0.2382, "low": 0.2368, "close": 0.2372, "volume": 32182.2, "close_time": 1773215999999, "quote_volume": 7638.75795, "trades": 36, "taker_buy_base": 15068.2, "taker_buy_quote": 3575.16359 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.2369, "high": 0.2376, "low": 0.2363, "close": 0.2372, "volume": 17834.0, "close_time": 1773219599999, "quote_volume": 4222.48972, "trades": 54, "taker_buy_base": 8048.8, "taker_buy_quote": 1906.53908 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.2371, "high": 0.2375, "low": 0.2357, "close": 0.2358, "volume": 22078.3, "close_time": 1773223199999, "quote_volume": 5222.28436, "trades": 71, "taker_buy_base": 7946.6, "taker_buy_quote": 1878.18495 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.2356, "high": 0.237, "low": 0.2356, "close": 0.2367, "volume": 30510.9, "close_time": 1773226799999, "quote_volume": 7213.57498, "trades": 78, "taker_buy_base": 15382.4, "taker_buy_quote": 3636.24148 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.2368, "high": 0.2382, "low": 0.2363, "close": 0.2377, "volume": 50509.9, "close_time": 1773230399999, "quote_volume": 11988.68299, "trades": 117, "taker_buy_base": 32477.5, "taker_buy_quote": 7713.99352 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.2377, "high": 0.2426, "low": 0.2374, "close": 0.2404, "volume": 174095.6, "close_time": 1773233999999, "quote_volume": 41893.07414, "trades": 253, "taker_buy_base": 90789.2, "taker_buy_quote": 21859.91897 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.2406, "high": 0.2446, "low": 0.2404, "close": 0.2423, "volume": 151912.5, "close_time": 1773237599999, "quote_volume": 36807.88746, "trades": 288, "taker_buy_base": 76788.6, "taker_buy_quote": 18625.85594 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.2423, "high": 0.2441, "low": 0.242, "close": 0.2424, "volume": 126412.4, "close_time": 1773241199999, "quote_volume": 30687.58418, "trades": 279, "taker_buy_base": 41028.2, "taker_buy_quote": 9965.91299 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.2426, "high": 0.2427, "low": 0.2387, "close": 0.2402, "volume": 106823.4, "close_time": 1773244799999, "quote_volume": 25667.21685, "trades": 239, "taker_buy_base": 56509.8, "taker_buy_quote": 13571.78746 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.2402, "high": 0.2406, "low": 0.2386, "close": 0.2389, "volume": 120954.6, "close_time": 1773248399999, "quote_volume": 28950.64781, "trades": 236, "taker_buy_base": 54256.7, "taker_buy_quote": 12982.79979 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.239, "high": 0.2409, "low": 0.2375, "close": 0.2384, "volume": 119044.3, "close_time": 1773251999999, "quote_volume": 28442.82073, "trades": 258, "taker_buy_base": 54558.4, "taker_buy_quote": 13040.0753 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.2386, "high": 0.2387, "low": 0.2348, "close": 0.2365, "volume": 118679.9, "close_time": 1773255599999, "quote_volume": 28115.37304, "trades": 307, "taker_buy_base": 52441.6, "taker_buy_quote": 12411.04074 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.2366, "high": 0.2371, "low": 0.2353, "close": 0.2357, "volume": 120851.7, "close_time": 1773259199999, "quote_volume": 28561.11431, "trades": 185, "taker_buy_base": 70000.0, "taker_buy_quote": 16550.25963 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.2355, "high": 0.2364, "low": 0.2332, "close": 0.2341, "volume": 532000.5, "close_time": 1773262799999, "quote_volume": 125271.50098, "trades": 300, "taker_buy_base": 269743.1, "taker_buy_quote": 63498.03797 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.2339, "high": 0.2357, "low": 0.2328, "close": 0.2356, "volume": 97512.9, "close_time": 1773266399999, "quote_volume": 22897.34672, "trades": 136, "taker_buy_base": 86550.0, "taker_buy_quote": 20331.93965 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.2357, "high": 0.2357, "low": 0.2342, "close": 0.2346, "volume": 29859.3, "close_time": 1773269999999, "quote_volume": 7011.69993, "trades": 62, "taker_buy_base": 7742.9, "taker_buy_quote": 1816.41846 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.2346, "high": 0.2352, "low": 0.2331, "close": 0.2334, "volume": 70129.2, "close_time": 1773273599999, "quote_volume": 16408.52122, "trades": 77, "taker_buy_base": 40121.6, "taker_buy_quote": 9393.59174 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.2332, "high": 0.2354, "low": 0.2325, "close": 0.235, "volume": 108979.5, "close_time": 1773277199999, "quote_volume": 25451.0671, "trades": 93, "taker_buy_base": 29058.9, "taker_buy_quote": 6815.40225 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.2349, "high": 0.2349, "low": 0.2334, "close": 0.2338, "volume": 22372.6, "close_time": 1773280799999, "quote_volume": 5239.0548, "trades": 38, "taker_buy_base": 1004.7, "taker_buy_quote": 235.39218 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.2338, "high": 0.2339, "low": 0.2308, "close": 0.2312, "volume": 42833.9, "close_time": 1773284399999, "quote_volume": 9947.59858, "trades": 76, "taker_buy_base": 22858.2, "taker_buy_quote": 5302.95949 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.2311, "high": 0.2325, "low": 0.2311, "close": 0.2313, "volume": 42922.5, "close_time": 1773287999999, "quote_volume": 9941.92643, "trades": 96, "taker_buy_base": 22236.9, "taker_buy_quote": 5151.68254 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.2316, "high": 0.2321, "low": 0.2308, "close": 0.2311, "volume": 49467.5, "close_time": 1773291599999, "quote_volume": 11446.66917, "trades": 97, "taker_buy_base": 28719.5, "taker_buy_quote": 6648.02191 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.231, "high": 0.2318, "low": 0.2301, "close": 0.2318, "volume": 57614.2, "close_time": 1773295199999, "quote_volume": 13289.295, "trades": 91, "taker_buy_base": 30228.4, "taker_buy_quote": 6970.2932 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.2318, "high": 0.2332, "low": 0.2315, "close": 0.2332, "volume": 43926.6, "close_time": 1773298799999, "quote_volume": 10206.65126, "trades": 75, "taker_buy_base": 23924.0, "taker_buy_quote": 5558.9604 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.2332, "high": 0.234, "low": 0.2324, "close": 0.2336, "volume": 96422.5, "close_time": 1773302399999, "quote_volume": 22496.41419, "trades": 151, "taker_buy_base": 37122.5, "taker_buy_quote": 8654.87128 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.2335, "high": 0.2339, "low": 0.233, "close": 0.2334, "volume": 135119.4, "close_time": 1773305999999, "quote_volume": 31574.69785, "trades": 88, "taker_buy_base": 105957.9, "taker_buy_quote": 24761.7137 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.2335, "high": 0.2355, "low": 0.2321, "close": 0.2343, "volume": 85207.4, "close_time": 1773309599999, "quote_volume": 19908.04092, "trades": 173, "taker_buy_base": 40544.0, "taker_buy_quote": 9481.43245 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.2343, "high": 0.2354, "low": 0.2337, "close": 0.2347, "volume": 50609.5, "close_time": 1773313199999, "quote_volume": 11875.41423, "trades": 94, "taker_buy_base": 26244.3, "taker_buy_quote": 6157.72935 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.2346, "high": 0.2348, "low": 0.2334, "close": 0.2337, "volume": 72444.8, "close_time": 1773316799999, "quote_volume": 16956.27818, "trades": 110, "taker_buy_base": 20151.8, "taker_buy_quote": 4721.87784 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.2336, "high": 0.2348, "low": 0.2333, "close": 0.2336, "volume": 33911.9, "close_time": 1773320399999, "quote_volume": 7931.88738, "trades": 74, "taker_buy_base": 10775.5, "taker_buy_quote": 2522.05249 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.2333, "high": 0.2338, "low": 0.2295, "close": 0.2316, "volume": 158093.6, "close_time": 1773323999999, "quote_volume": 36589.43983, "trades": 307, "taker_buy_base": 78773.0, "taker_buy_quote": 18252.47716 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.2321, "high": 0.2333, "low": 0.2285, "close": 0.2307, "volume": 537560.0, "close_time": 1773327599999, "quote_volume": 123700.95861, "trades": 536, "taker_buy_base": 185926.8, "taker_buy_quote": 42863.61292 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.2313, "high": 0.2352, "low": 0.2305, "close": 0.234, "volume": 119290.0, "close_time": 1773331199999, "quote_volume": 27734.46372, "trades": 210, "taker_buy_base": 79698.2, "taker_buy_quote": 18531.42946 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.2338, "high": 0.2376, "low": 0.2321, "close": 0.2362, "volume": 289060.0, "close_time": 1773334799999, "quote_volume": 68075.78483, "trades": 357, "taker_buy_base": 166572.4, "taker_buy_quote": 39237.52588 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.2361, "high": 0.2361, "low": 0.2344, "close": 0.2352, "volume": 76549.7, "close_time": 1773338399999, "quote_volume": 18009.57599, "trades": 128, "taker_buy_base": 38404.4, "taker_buy_quote": 9033.8968 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.2347, "high": 0.2353, "low": 0.2337, "close": 0.2339, "volume": 111589.2, "close_time": 1773341999999, "quote_volume": 26149.38454, "trades": 124, "taker_buy_base": 59958.9, "taker_buy_quote": 14048.97577 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.2342, "high": 0.2353, "low": 0.2336, "close": 0.2351, "volume": 58916.0, "close_time": 1773345599999, "quote_volume": 13813.08621, "trades": 120, "taker_buy_base": 30722.2, "taker_buy_quote": 7207.06728 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.2349, "high": 0.2349, "low": 0.2324, "close": 0.2327, "volume": 60474.9, "close_time": 1773349199999, "quote_volume": 14117.90866, "trades": 124, "taker_buy_base": 16064.2, "taker_buy_quote": 3750.36808 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.2328, "high": 0.2351, "low": 0.2326, "close": 0.2351, "volume": 57881.0, "close_time": 1773352799999, "quote_volume": 13538.77488, "trades": 71, "taker_buy_base": 28665.8, "taker_buy_quote": 6699.73467 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.2353, "high": 0.2357, "low": 0.2344, "close": 0.2356, "volume": 38117.8, "close_time": 1773356399999, "quote_volume": 8963.93097, "trades": 83, "taker_buy_base": 20020.9, "taker_buy_quote": 4710.82037 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.2354, "high": 0.2368, "low": 0.2351, "close": 0.2351, "volume": 66157.9, "close_time": 1773359999999, "quote_volume": 15611.41037, "trades": 110, "taker_buy_base": 41986.1, "taker_buy_quote": 9919.26402 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.2355, "high": 0.2434, "low": 0.2352, "close": 0.2402, "volume": 258703.6, "close_time": 1773363599999, "quote_volume": 62129.00222, "trades": 717, "taker_buy_base": 111667.3, "taker_buy_quote": 26768.82057 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.2406, "high": 0.2422, "low": 0.2391, "close": 0.2422, "volume": 105759.4, "close_time": 1773367199999, "quote_volume": 25434.6906, "trades": 213, "taker_buy_base": 41656.2, "taker_buy_quote": 10020.05194 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.2423, "high": 0.2424, "low": 0.24, "close": 0.2421, "volume": 138872.5, "close_time": 1773370799999, "quote_volume": 33502.66837, "trades": 212, "taker_buy_base": 45520.6, "taker_buy_quote": 10981.10179 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.2422, "high": 0.247, "low": 0.2417, "close": 0.2461, "volume": 245703.3, "close_time": 1773374399999, "quote_volume": 60019.04827, "trades": 435, "taker_buy_base": 87274.7, "taker_buy_quote": 21289.93053 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.2464, "high": 0.2464, "low": 0.2439, "close": 0.2451, "volume": 219256.4, "close_time": 1773377999999, "quote_volume": 53736.03266, "trades": 264, "taker_buy_base": 115217.7, "taker_buy_quote": 28232.67941 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.2446, "high": 0.2466, "low": 0.2438, "close": 0.2454, "volume": 50406.6, "close_time": 1773381599999, "quote_volume": 12365.62592, "trades": 117, "taker_buy_base": 30269.8, "taker_buy_quote": 7427.21922 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.2455, "high": 0.2455, "low": 0.2422, "close": 0.2422, "volume": 78047.9, "close_time": 1773385199999, "quote_volume": 19057.82673, "trades": 154, "taker_buy_base": 43251.8, "taker_buy_quote": 10572.23038 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.242, "high": 0.2428, "low": 0.2411, "close": 0.2421, "volume": 158554.2, "close_time": 1773388799999, "quote_volume": 38363.89755, "trades": 224, "taker_buy_base": 90851.2, "taker_buy_quote": 21989.7054 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.2422, "high": 0.2453, "low": 0.2414, "close": 0.2435, "volume": 136735.0, "close_time": 1773392399999, "quote_volume": 33270.68428, "trades": 211, "taker_buy_base": 88177.7, "taker_buy_quote": 21480.38192 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.2438, "high": 0.2453, "low": 0.2423, "close": 0.2443, "volume": 117542.6, "close_time": 1773395999999, "quote_volume": 28635.39675, "trades": 238, "taker_buy_base": 50613.8, "taker_buy_quote": 12332.95943 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.2442, "high": 0.2459, "low": 0.2441, "close": 0.2457, "volume": 114279.4, "close_time": 1773399599999, "quote_volume": 28016.36102, "trades": 376, "taker_buy_base": 26518.3, "taker_buy_quote": 6507.89293 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.2457, "high": 0.2458, "low": 0.2434, "close": 0.2438, "volume": 144249.2, "close_time": 1773403199999, "quote_volume": 35294.80436, "trades": 399, "taker_buy_base": 32924.0, "taker_buy_quote": 8054.1111 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.2437, "high": 0.2476, "low": 0.2436, "close": 0.247, "volume": 127614.5, "close_time": 1773406799999, "quote_volume": 31306.37713, "trades": 391, "taker_buy_base": 80451.1, "taker_buy_quote": 19747.71881 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.2467, "high": 0.2497, "low": 0.2462, "close": 0.247, "volume": 287284.8, "close_time": 1773410399999, "quote_volume": 71117.99469, "trades": 442, "taker_buy_base": 140891.1, "taker_buy_quote": 34954.05219 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.2473, "high": 0.2476, "low": 0.2418, "close": 0.2422, "volume": 293397.7, "close_time": 1773413999999, "quote_volume": 71893.6946, "trades": 570, "taker_buy_base": 145931.0, "taker_buy_quote": 35771.86107 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.2425, "high": 0.2448, "low": 0.24, "close": 0.2406, "volume": 261154.9, "close_time": 1773417599999, "quote_volume": 63126.99678, "trades": 545, "taker_buy_base": 121686.3, "taker_buy_quote": 29403.14016 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.2406, "high": 0.2416, "low": 0.2386, "close": 0.2409, "volume": 172971.2, "close_time": 1773421199999, "quote_volume": 41573.19728, "trades": 389, "taker_buy_base": 84746.2, "taker_buy_quote": 20366.10906 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.241, "high": 0.2415, "low": 0.2375, "close": 0.2387, "volume": 114778.0, "close_time": 1773424799999, "quote_volume": 27486.87218, "trades": 312, "taker_buy_base": 67844.3, "taker_buy_quote": 16247.60382 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.239, "high": 0.2399, "low": 0.2383, "close": 0.2388, "volume": 61988.1, "close_time": 1773428399999, "quote_volume": 14820.13058, "trades": 162, "taker_buy_base": 45187.5, "taker_buy_quote": 10806.94995 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.2388, "high": 0.2396, "low": 0.2382, "close": 0.2386, "volume": 59290.0, "close_time": 1773431999999, "quote_volume": 14166.42254, "trades": 160, "taker_buy_base": 42209.2, "taker_buy_quote": 10086.72244 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.2384, "high": 0.2395, "low": 0.2383, "close": 0.2389, "volume": 39997.6, "close_time": 1773435599999, "quote_volume": 9560.23915, "trades": 87, "taker_buy_base": 26915.4, "taker_buy_quote": 6433.00049 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.2392, "high": 0.2401, "low": 0.2378, "close": 0.2388, "volume": 52120.2, "close_time": 1773439199999, "quote_volume": 12472.9583, "trades": 120, "taker_buy_base": 23487.9, "taker_buy_quote": 5619.7867 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.2386, "high": 0.2386, "low": 0.2341, "close": 0.2346, "volume": 154601.3, "close_time": 1773442799999, "quote_volume": 36406.84462, "trades": 219, "taker_buy_base": 75226.8, "taker_buy_quote": 17731.15238 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.2348, "high": 0.2356, "low": 0.2346, "close": 0.2355, "volume": 11935.2, "close_time": 1773446399999, "quote_volume": 2806.353, "trades": 64, "taker_buy_base": 4954.5, "taker_buy_quote": 1164.20227 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.2355, "high": 0.2357, "low": 0.2329, "close": 0.2333, "volume": 64097.0, "close_time": 1773449999999, "quote_volume": 15041.48336, "trades": 160, "taker_buy_base": 22028.4, "taker_buy_quote": 5169.91594 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.2331, "high": 0.2338, "low": 0.231, "close": 0.2321, "volume": 97412.9, "close_time": 1773453599999, "quote_volume": 22680.03097, "trades": 167, "taker_buy_base": 33707.1, "taker_buy_quote": 7859.86202 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.2319, "high": 0.2322, "low": 0.2288, "close": 0.2317, "volume": 127136.3, "close_time": 1773457199999, "quote_volume": 29198.50101, "trades": 128, "taker_buy_base": 20864.5, "taker_buy_quote": 4817.59759 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.2317, "high": 0.2331, "low": 0.2313, "close": 0.2331, "volume": 84622.7, "close_time": 1773460799999, "quote_volume": 19648.10472, "trades": 178, "taker_buy_base": 42037.8, "taker_buy_quote": 9748.36384 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.2328, "high": 0.2332, "low": 0.231, "close": 0.2312, "volume": 24121.1, "close_time": 1773464399999, "quote_volume": 5596.30339, "trades": 105, "taker_buy_base": 17426.0, "taker_buy_quote": 4044.64629 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.2311, "high": 0.2312, "low": 0.2299, "close": 0.2303, "volume": 62202.4, "close_time": 1773467999999, "quote_volume": 14346.62076, "trades": 171, "taker_buy_base": 41420.1, "taker_buy_quote": 9555.41363 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.2302, "high": 0.2304, "low": 0.2268, "close": 0.2275, "volume": 242115.3, "close_time": 1773471599999, "quote_volume": 55166.7355, "trades": 448, "taker_buy_base": 96288.5, "taker_buy_quote": 21941.33366 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.2277, "high": 0.2277, "low": 0.2256, "close": 0.226, "volume": 78300.7, "close_time": 1773475199999, "quote_volume": 17748.68477, "trades": 188, "taker_buy_base": 29134.7, "taker_buy_quote": 6610.05477 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.2256, "high": 0.2271, "low": 0.2254, "close": 0.2264, "volume": 186631.3, "close_time": 1773478799999, "quote_volume": 42288.58008, "trades": 188, "taker_buy_base": 156086.1, "taker_buy_quote": 35375.9979 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.2264, "high": 0.2272, "low": 0.2252, "close": 0.226, "volume": 237660.1, "close_time": 1773482399999, "quote_volume": 53639.1146, "trades": 279, "taker_buy_base": 56718.5, "taker_buy_quote": 12817.35974 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.2259, "high": 0.2262, "low": 0.2254, "close": 0.2262, "volume": 54021.2, "close_time": 1773485999999, "quote_volume": 12207.32929, "trades": 68, "taker_buy_base": 24046.5, "taker_buy_quote": 5429.67362 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.2261, "high": 0.2287, "low": 0.2261, "close": 0.228, "volume": 60694.5, "close_time": 1773489599999, "quote_volume": 13805.68306, "trades": 97, "taker_buy_base": 38650.2, "taker_buy_quote": 8781.74769 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.2278, "high": 0.2285, "low": 0.227, "close": 0.2276, "volume": 26116.2, "close_time": 1773493199999, "quote_volume": 5947.22503, "trades": 96, "taker_buy_base": 10116.3, "taker_buy_quote": 2305.58727 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.2275, "high": 0.2283, "low": 0.2273, "close": 0.2278, "volume": 128625.9, "close_time": 1773496799999, "quote_volume": 29333.55075, "trades": 127, "taker_buy_base": 97384.7, "taker_buy_quote": 22217.20306 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.2277, "high": 0.2279, "low": 0.2258, "close": 0.226, "volume": 36253.3, "close_time": 1773500399999, "quote_volume": 8228.70914, "trades": 93, "taker_buy_base": 21787.5, "taker_buy_quote": 4947.05761 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.2259, "high": 0.227, "low": 0.2257, "close": 0.2268, "volume": 75435.2, "close_time": 1773503999999, "quote_volume": 17081.49818, "trades": 132, "taker_buy_base": 53720.5, "taker_buy_quote": 12168.37989 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.2268, "high": 0.2285, "low": 0.2267, "close": 0.2284, "volume": 28831.0, "close_time": 1773507599999, "quote_volume": 6567.80824, "trades": 85, "taker_buy_base": 12948.0, "taker_buy_quote": 2949.95178 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.2284, "high": 0.2284, "low": 0.2265, "close": 0.2268, "volume": 34089.4, "close_time": 1773511199999, "quote_volume": 7770.27828, "trades": 66, "taker_buy_base": 3325.0, "taker_buy_quote": 756.27598 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.2264, "high": 0.2275, "low": 0.2264, "close": 0.2274, "volume": 20215.7, "close_time": 1773514799999, "quote_volume": 4592.17307, "trades": 63, "taker_buy_base": 14863.8, "taker_buy_quote": 3378.34553 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.2273, "high": 0.2296, "low": 0.2271, "close": 0.2285, "volume": 94238.0, "close_time": 1773518399999, "quote_volume": 21571.99895, "trades": 168, "taker_buy_base": 50665.5, "taker_buy_quote": 11585.37012 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.2289, "high": 0.2303, "low": 0.2285, "close": 0.2302, "volume": 236156.5, "close_time": 1773521999999, "quote_volume": 54153.61278, "trades": 281, "taker_buy_base": 83343.3, "taker_buy_quote": 19117.1136 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.2301, "high": 0.2305, "low": 0.2287, "close": 0.2293, "volume": 54548.6, "close_time": 1773525599999, "quote_volume": 12522.52577, "trades": 96, "taker_buy_base": 37148.4, "taker_buy_quote": 8526.88633 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.2289, "high": 0.2301, "low": 0.2289, "close": 0.23, "volume": 35161.7, "close_time": 1773529199999, "quote_volume": 8069.88643, "trades": 69, "taker_buy_base": 27340.7, "taker_buy_quote": 6274.10923 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.2301, "high": 0.2348, "low": 0.2301, "close": 0.2346, "volume": 80880.8, "close_time": 1773532799999, "quote_volume": 18859.93679, "trades": 217, "taker_buy_base": 32311.1, "taker_buy_quote": 7532.07215 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.2345, "high": 0.2345, "low": 0.232, "close": 0.2329, "volume": 71763.2, "close_time": 1773536399999, "quote_volume": 16736.15239, "trades": 154, "taker_buy_base": 31176.9, "taker_buy_quote": 7262.53278 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.2332, "high": 0.2332, "low": 0.2319, "close": 0.2324, "volume": 48293.8, "close_time": 1773539999999, "quote_volume": 11227.02768, "trades": 75, "taker_buy_base": 18576.1, "taker_buy_quote": 4317.42282 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.233, "high": 0.2389, "low": 0.233, "close": 0.236, "volume": 351367.0, "close_time": 1773543599999, "quote_volume": 83072.28149, "trades": 543, "taker_buy_base": 185258.7, "taker_buy_quote": 43825.99578 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.2361, "high": 0.2361, "low": 0.2339, "close": 0.235, "volume": 213415.7, "close_time": 1773547199999, "quote_volume": 50195.20428, "trades": 254, "taker_buy_base": 82648.7, "taker_buy_quote": 19443.29614 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.2346, "high": 0.235, "low": 0.233, "close": 0.2341, "volume": 95310.2, "close_time": 1773550799999, "quote_volume": 22313.13746, "trades": 173, "taker_buy_base": 48202.8, "taker_buy_quote": 11287.77295 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.234, "high": 0.2357, "low": 0.2338, "close": 0.2342, "volume": 54431.6, "close_time": 1773554399999, "quote_volume": 12772.63045, "trades": 114, "taker_buy_base": 25796.0, "taker_buy_quote": 6048.7526 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.2346, "high": 0.235, "low": 0.2335, "close": 0.2339, "volume": 24281.6, "close_time": 1773557999999, "quote_volume": 5686.58022, "trades": 68, "taker_buy_base": 8589.0, "taker_buy_quote": 2013.23709 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.2339, "high": 0.2351, "low": 0.2339, "close": 0.2344, "volume": 79562.2, "close_time": 1773561599999, "quote_volume": 18655.68112, "trades": 114, "taker_buy_base": 37148.1, "taker_buy_quote": 8708.68321 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.2346, "high": 0.2359, "low": 0.2345, "close": 0.2359, "volume": 34851.2, "close_time": 1773565199999, "quote_volume": 8193.06194, "trades": 96, "taker_buy_base": 22413.1, "taker_buy_quote": 5270.34052 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.236, "high": 0.2379, "low": 0.2346, "close": 0.2352, "volume": 152129.8, "close_time": 1773568799999, "quote_volume": 35941.10939, "trades": 322, "taker_buy_base": 74015.1, "taker_buy_quote": 17495.92647 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.235, "high": 0.2372, "low": 0.235, "close": 0.2368, "volume": 60644.2, "close_time": 1773572399999, "quote_volume": 14343.18854, "trades": 128, "taker_buy_base": 27391.4, "taker_buy_quote": 6467.56347 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.2367, "high": 0.2381, "low": 0.2363, "close": 0.2374, "volume": 179188.6, "close_time": 1773575999999, "quote_volume": 42493.65301, "trades": 218, "taker_buy_base": 105801.4, "taker_buy_quote": 25101.17987 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.2374, "high": 0.2383, "low": 0.2363, "close": 0.2366, "volume": 88291.6, "close_time": 1773579599999, "quote_volume": 20979.86742, "trades": 167, "taker_buy_base": 21120.3, "taker_buy_quote": 5019.13902 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.2367, "high": 0.2369, "low": 0.2338, "close": 0.2355, "volume": 183988.9, "close_time": 1773583199999, "quote_volume": 43268.83088, "trades": 336, "taker_buy_base": 101794.0, "taker_buy_quote": 23937.16663 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.2356, "high": 0.2371, "low": 0.2354, "close": 0.2365, "volume": 133197.0, "close_time": 1773586799999, "quote_volume": 31476.15958, "trades": 267, "taker_buy_base": 69174.0, "taker_buy_quote": 16343.19974 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.2366, "high": 0.2367, "low": 0.2358, "close": 0.2361, "volume": 60751.5, "close_time": 1773590399999, "quote_volume": 14357.05842, "trades": 114, "taker_buy_base": 23990.5, "taker_buy_quote": 5667.77301 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.2361, "high": 0.2397, "low": 0.2361, "close": 0.2378, "volume": 406540.1, "close_time": 1773593999999, "quote_volume": 96708.23754, "trades": 567, "taker_buy_base": 221634.2, "taker_buy_quote": 52732.99752 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.2377, "high": 0.2438, "low": 0.2377, "close": 0.2434, "volume": 480717.3, "close_time": 1773597599999, "quote_volume": 115691.23086, "trades": 627, "taker_buy_base": 249795.6, "taker_buy_quote": 60147.0163 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.2437, "high": 0.2482, "low": 0.2411, "close": 0.2417, "volume": 838226.5, "close_time": 1773601199999, "quote_volume": 205089.45888, "trades": 1527, "taker_buy_base": 391258.1, "taker_buy_quote": 95862.36453 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.2416, "high": 0.2429, "low": 0.2413, "close": 0.242, "volume": 156868.5, "close_time": 1773604799999, "quote_volume": 37944.61403, "trades": 206, "taker_buy_base": 71104.7, "taker_buy_quote": 17190.17958 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.2418, "high": 0.2448, "low": 0.2414, "close": 0.2438, "volume": 157728.8, "close_time": 1773608399999, "quote_volume": 38328.02616, "trades": 303, "taker_buy_base": 75145.8, "taker_buy_quote": 18260.99811 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.2438, "high": 0.2441, "low": 0.2421, "close": 0.2433, "volume": 154780.2, "close_time": 1773611999999, "quote_volume": 37594.57604, "trades": 181, "taker_buy_base": 30957.2, "taker_buy_quote": 7524.41201 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.2432, "high": 0.2456, "low": 0.2405, "close": 0.2449, "volume": 257427.5, "close_time": 1773615599999, "quote_volume": 62562.13584, "trades": 553, "taker_buy_base": 123541.0, "taker_buy_quote": 30023.03408 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.245, "high": 0.2468, "low": 0.2423, "close": 0.2435, "volume": 373174.2, "close_time": 1773619199999, "quote_volume": 91225.93299, "trades": 526, "taker_buy_base": 263537.2, "taker_buy_quote": 64472.68554 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.2436, "high": 0.2449, "low": 0.2421, "close": 0.2424, "volume": 191768.7, "close_time": 1773622799999, "quote_volume": 46675.04646, "trades": 239, "taker_buy_base": 109216.6, "taker_buy_quote": 26594.63778 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.2426, "high": 0.243, "low": 0.2414, "close": 0.2427, "volume": 83998.7, "close_time": 1773626399999, "quote_volume": 20346.44802, "trades": 160, "taker_buy_base": 49349.3, "taker_buy_quote": 11955.96248 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.2423, "high": 0.2431, "low": 0.241, "close": 0.2425, "volume": 102160.5, "close_time": 1773629999999, "quote_volume": 24749.53969, "trades": 187, "taker_buy_base": 40161.2, "taker_buy_quote": 9734.05192 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.2423, "high": 0.2469, "low": 0.2416, "close": 0.2449, "volume": 130831.4, "close_time": 1773633599999, "quote_volume": 31967.37488, "trades": 331, "taker_buy_base": 68747.4, "taker_buy_quote": 16793.48742 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.2449, "high": 0.2472, "low": 0.2439, "close": 0.2465, "volume": 174749.3, "close_time": 1773637199999, "quote_volume": 42808.0893, "trades": 321, "taker_buy_base": 114927.2, "taker_buy_quote": 28143.10522 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.2466, "high": 0.2478, "low": 0.2458, "close": 0.2458, "volume": 157457.8, "close_time": 1773640799999, "quote_volume": 38820.42058, "trades": 288, "taker_buy_base": 81197.4, "taker_buy_quote": 20017.01572 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.246, "high": 0.2487, "low": 0.2441, "close": 0.2482, "volume": 154926.5, "close_time": 1773644399999, "quote_volume": 38206.24705, "trades": 369, "taker_buy_base": 82625.1, "taker_buy_quote": 20375.14877 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.2484, "high": 0.2506, "low": 0.2475, "close": 0.2475, "volume": 251349.6, "close_time": 1773647999999, "quote_volume": 62648.29743, "trades": 454, "taker_buy_base": 135341.7, "taker_buy_quote": 33758.26155 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.2477, "high": 0.2482, "low": 0.2443, "close": 0.245, "volume": 163971.7, "close_time": 1773651599999, "quote_volume": 40311.57287, "trades": 403, "taker_buy_base": 70024.6, "taker_buy_quote": 17225.68888 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.2451, "high": 0.2476, "low": 0.2451, "close": 0.2464, "volume": 127641.7, "close_time": 1773655199999, "quote_volume": 31473.45022, "trades": 324, "taker_buy_base": 53791.6, "taker_buy_quote": 13268.68362 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.2464, "high": 0.2471, "low": 0.2449, "close": 0.246, "volume": 78598.9, "close_time": 1773658799999, "quote_volume": 19299.87833, "trades": 199, "taker_buy_base": 29588.8, "taker_buy_quote": 7275.74913 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.2462, "high": 0.2471, "low": 0.2454, "close": 0.2469, "volume": 72446.0, "close_time": 1773662399999, "quote_volume": 17848.07646, "trades": 175, "taker_buy_base": 56317.3, "taker_buy_quote": 13878.0299 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.2469, "high": 0.2481, "low": 0.2459, "close": 0.2468, "volume": 245771.7, "close_time": 1773665999999, "quote_volume": 60695.65108, "trades": 343, "taker_buy_base": 120181.6, "taker_buy_quote": 29698.19344 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.2468, "high": 0.2514, "low": 0.2463, "close": 0.2488, "volume": 473647.0, "close_time": 1773669599999, "quote_volume": 117951.58928, "trades": 675, "taker_buy_base": 246727.1, "taker_buy_quote": 61473.08495 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.2488, "high": 0.2516, "low": 0.2461, "close": 0.2489, "volume": 330390.2, "close_time": 1773673199999, "quote_volume": 82365.51701, "trades": 435, "taker_buy_base": 162718.5, "taker_buy_quote": 40704.92098 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.2492, "high": 0.2497, "low": 0.2474, "close": 0.2476, "volume": 83924.6, "close_time": 1773676799999, "quote_volume": 20858.28655, "trades": 262, "taker_buy_base": 37164.3, "taker_buy_quote": 9235.8724 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.2478, "high": 0.2535, "low": 0.2473, "close": 0.2522, "volume": 632115.9, "close_time": 1773680399999, "quote_volume": 159410.96457, "trades": 615, "taker_buy_base": 173941.0, "taker_buy_quote": 43771.221 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.2522, "high": 0.2525, "low": 0.2489, "close": 0.2496, "volume": 148860.6, "close_time": 1773683999999, "quote_volume": 37343.84164, "trades": 335, "taker_buy_base": 102936.2, "taker_buy_quote": 25848.01104 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.2493, "high": 0.2517, "low": 0.2489, "close": 0.2499, "volume": 498606.5, "close_time": 1773687599999, "quote_volume": 125024.96992, "trades": 881, "taker_buy_base": 309704.7, "taker_buy_quote": 77616.50625 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.25, "high": 0.253, "low": 0.2495, "close": 0.2513, "volume": 552714.7, "close_time": 1773691199999, "quote_volume": 138883.55936, "trades": 510, "taker_buy_base": 262540.6, "taker_buy_quote": 65975.56276 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.251, "high": 0.2532, "low": 0.2498, "close": 0.2532, "volume": 158701.2, "close_time": 1773694799999, "quote_volume": 39851.86669, "trades": 373, "taker_buy_base": 66439.1, "taker_buy_quote": 16670.8314 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.2529, "high": 0.2557, "low": 0.2526, "close": 0.2536, "volume": 134078.7, "close_time": 1773698399999, "quote_volume": 34035.38654, "trades": 365, "taker_buy_base": 63294.7, "taker_buy_quote": 16064.42315 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.2539, "high": 0.2578, "low": 0.2539, "close": 0.2562, "volume": 248763.9, "close_time": 1773701999999, "quote_volume": 63922.85958, "trades": 451, "taker_buy_base": 131290.9, "taker_buy_quote": 33759.27526 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.2558, "high": 0.2567, "low": 0.2538, "close": 0.2547, "volume": 128356.8, "close_time": 1773705599999, "quote_volume": 32733.53673, "trades": 225, "taker_buy_base": 54605.3, "taker_buy_quote": 13936.10072 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.2546, "high": 0.2575, "low": 0.2537, "close": 0.2566, "volume": 250260.2, "close_time": 1773709199999, "quote_volume": 64118.4559, "trades": 396, "taker_buy_base": 89174.0, "taker_buy_quote": 22824.47123 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.2565, "high": 0.2596, "low": 0.255, "close": 0.2574, "volume": 201218.5, "close_time": 1773712799999, "quote_volume": 51932.61624, "trades": 403, "taker_buy_base": 122546.8, "taker_buy_quote": 31657.13376 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.2573, "high": 0.26, "low": 0.2558, "close": 0.2578, "volume": 123315.8, "close_time": 1773716399999, "quote_volume": 31800.92408, "trades": 315, "taker_buy_base": 56256.5, "taker_buy_quote": 14489.72915 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.258, "high": 0.2583, "low": 0.2524, "close": 0.2544, "volume": 159071.7, "close_time": 1773719999999, "quote_volume": 40498.85481, "trades": 444, "taker_buy_base": 50934.4, "taker_buy_quote": 13003.58306 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.2546, "high": 0.2553, "low": 0.2495, "close": 0.2516, "volume": 429893.8, "close_time": 1773723599999, "quote_volume": 107959.2988, "trades": 519, "taker_buy_base": 103111.0, "taker_buy_quote": 25967.91796 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.2515, "high": 0.2533, "low": 0.2508, "close": 0.2528, "volume": 126641.7, "close_time": 1773727199999, "quote_volume": 31939.2945, "trades": 266, "taker_buy_base": 68601.6, "taker_buy_quote": 17298.18981 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.2531, "high": 0.2542, "low": 0.2513, "close": 0.2519, "volume": 158361.4, "close_time": 1773730799999, "quote_volume": 39978.92765, "trades": 285, "taker_buy_base": 90450.1, "taker_buy_quote": 22833.69724 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.2521, "high": 0.2572, "low": 0.2521, "close": 0.2556, "volume": 358481.5, "close_time": 1773734399999, "quote_volume": 91801.9567, "trades": 664, "taker_buy_base": 70188.0, "taker_buy_quote": 17946.91134 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.2558, "high": 0.2567, "low": 0.2543, "close": 0.2549, "volume": 298139.2, "close_time": 1773737999999, "quote_volume": 76246.42505, "trades": 347, "taker_buy_base": 208878.4, "taker_buy_quote": 53428.801 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.2549, "high": 0.2556, "low": 0.2534, "close": 0.2538, "volume": 121078.7, "close_time": 1773741599999, "quote_volume": 30827.03799, "trades": 252, "taker_buy_base": 55030.8, "taker_buy_quote": 14008.40202 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.2536, "high": 0.254, "low": 0.252, "close": 0.2529, "volume": 153658.0, "close_time": 1773745199999, "quote_volume": 38885.23425, "trades": 312, "taker_buy_base": 70536.9, "taker_buy_quote": 17849.16823 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.2533, "high": 0.2562, "low": 0.2533, "close": 0.2548, "volume": 108371.4, "close_time": 1773748799999, "quote_volume": 27639.06516, "trades": 218, "taker_buy_base": 35847.0, "taker_buy_quote": 9134.62602 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.2549, "high": 0.255, "low": 0.25, "close": 0.2509, "volume": 586102.4, "close_time": 1773752399999, "quote_volume": 147016.30521, "trades": 501, "taker_buy_base": 417200.0, "taker_buy_quote": 104566.76627 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.2507, "high": 0.2527, "low": 0.2496, "close": 0.2513, "volume": 277564.5, "close_time": 1773755999999, "quote_volume": 69680.89201, "trades": 514, "taker_buy_base": 106036.0, "taker_buy_quote": 26640.03761 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.2509, "high": 0.2542, "low": 0.2504, "close": 0.2529, "volume": 152535.3, "close_time": 1773759599999, "quote_volume": 38482.60144, "trades": 419, "taker_buy_base": 96518.7, "taker_buy_quote": 24346.91697 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.253, "high": 0.2544, "low": 0.2502, "close": 0.252, "volume": 99712.8, "close_time": 1773763199999, "quote_volume": 25131.25682, "trades": 267, "taker_buy_base": 44091.8, "taker_buy_quote": 11126.85049 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.2521, "high": 0.254, "low": 0.2517, "close": 0.253, "volume": 148175.8, "close_time": 1773766799999, "quote_volume": 37450.40883, "trades": 352, "taker_buy_base": 78333.5, "taker_buy_quote": 19792.97639 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.2529, "high": 0.256, "low": 0.2529, "close": 0.2551, "volume": 112085.1, "close_time": 1773770399999, "quote_volume": 28554.90691, "trades": 240, "taker_buy_base": 53126.5, "taker_buy_quote": 13539.70685 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.2547, "high": 0.2554, "low": 0.2538, "close": 0.2543, "volume": 35533.0, "close_time": 1773773999999, "quote_volume": 9055.82547, "trades": 90, "taker_buy_base": 17206.1, "taker_buy_quote": 4383.98526 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.2539, "high": 0.255, "low": 0.2516, "close": 0.2517, "volume": 174964.2, "close_time": 1773777599999, "quote_volume": 44288.93988, "trades": 340, "taker_buy_base": 62805.2, "taker_buy_quote": 15911.01499 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.2516, "high": 0.253, "low": 0.2513, "close": 0.2521, "volume": 79229.4, "close_time": 1773781199999, "quote_volume": 19966.04777, "trades": 171, "taker_buy_base": 24004.3, "taker_buy_quote": 6053.65983 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.2519, "high": 0.2538, "low": 0.2519, "close": 0.2526, "volume": 42307.0, "close_time": 1773784799999, "quote_volume": 10709.01901, "trades": 92, "taker_buy_base": 19179.4, "taker_buy_quote": 4853.23421 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.2526, "high": 0.2538, "low": 0.2508, "close": 0.2516, "volume": 77277.7, "close_time": 1773788399999, "quote_volume": 19472.081, "trades": 138, "taker_buy_base": 36355.5, "taker_buy_quote": 9151.87851 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.2517, "high": 0.2517, "low": 0.2496, "close": 0.2504, "volume": 79906.1, "close_time": 1773791999999, "quote_volume": 20019.29308, "trades": 206, "taker_buy_base": 44418.0, "taker_buy_quote": 11128.38231 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.2503, "high": 0.2508, "low": 0.2483, "close": 0.2492, "volume": 104799.0, "close_time": 1773795599999, "quote_volume": 26139.37027, "trades": 277, "taker_buy_base": 61222.5, "taker_buy_quote": 15272.77464 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.2494, "high": 0.2508, "low": 0.2493, "close": 0.2505, "volume": 95261.7, "close_time": 1773799199999, "quote_volume": 23811.17128, "trades": 171, "taker_buy_base": 65615.1, "taker_buy_quote": 16397.6363 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.2503, "high": 0.2526, "low": 0.2503, "close": 0.2523, "volume": 52913.6, "close_time": 1773802799999, "quote_volume": 13318.00845, "trades": 139, "taker_buy_base": 33152.4, "taker_buy_quote": 8340.92835 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.2523, "high": 0.2539, "low": 0.2519, "close": 0.2525, "volume": 44074.4, "close_time": 1773806399999, "quote_volume": 11154.02535, "trades": 118, "taker_buy_base": 26550.1, "taker_buy_quote": 6719.18966 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.2524, "high": 0.2524, "low": 0.2507, "close": 0.2519, "volume": 35612.8, "close_time": 1773809999999, "quote_volume": 8958.14381, "trades": 101, "taker_buy_base": 17400.3, "taker_buy_quote": 4378.06493 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.252, "high": 0.2546, "low": 0.252, "close": 0.2525, "volume": 132558.1, "close_time": 1773813599999, "quote_volume": 33630.14475, "trades": 231, "taker_buy_base": 72883.2, "taker_buy_quote": 18493.88272 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.2527, "high": 0.254, "low": 0.2525, "close": 0.2534, "volume": 34222.8, "close_time": 1773817199999, "quote_volume": 8673.57748, "trades": 106, "taker_buy_base": 13113.2, "taker_buy_quote": 3323.14883 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.2532, "high": 0.2537, "low": 0.2514, "close": 0.2522, "volume": 71734.1, "close_time": 1773820799999, "quote_volume": 18137.82138, "trades": 152, "taker_buy_base": 56573.9, "taker_buy_quote": 14304.49957 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.2525, "high": 0.2529, "low": 0.2521, "close": 0.2525, "volume": 31208.2, "close_time": 1773824399999, "quote_volume": 7878.94976, "trades": 65, "taker_buy_base": 20777.4, "taker_buy_quote": 5245.22075 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.2526, "high": 0.2541, "low": 0.252, "close": 0.2525, "volume": 70661.8, "close_time": 1773827999999, "quote_volume": 17879.86639, "trades": 113, "taker_buy_base": 15663.4, "taker_buy_quote": 3959.65393 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.2525, "high": 0.2527, "low": 0.2509, "close": 0.2516, "volume": 68595.6, "close_time": 1773831599999, "quote_volume": 17252.11933, "trades": 147, "taker_buy_base": 41906.5, "taker_buy_quote": 10535.3132 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.2515, "high": 0.2516, "low": 0.2451, "close": 0.2463, "volume": 307796.5, "close_time": 1773835199999, "quote_volume": 76098.0018, "trades": 477, "taker_buy_base": 150110.3, "taker_buy_quote": 37083.05109 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.2456, "high": 0.2459, "low": 0.2425, "close": 0.2438, "volume": 433420.5, "close_time": 1773838799999, "quote_volume": 105806.51857, "trades": 592, "taker_buy_base": 74300.9, "taker_buy_quote": 18143.39781 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.2437, "high": 0.2457, "low": 0.2422, "close": 0.2439, "volume": 152458.4, "close_time": 1773842399999, "quote_volume": 37208.6664, "trades": 266, "taker_buy_base": 90472.9, "taker_buy_quote": 22086.73476 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.2438, "high": 0.244, "low": 0.2399, "close": 0.2403, "volume": 212100.9, "close_time": 1773845999999, "quote_volume": 51310.0494, "trades": 390, "taker_buy_base": 92708.4, "taker_buy_quote": 22460.91211 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.2405, "high": 0.242, "low": 0.2388, "close": 0.2401, "volume": 251028.9, "close_time": 1773849599999, "quote_volume": 60404.55291, "trades": 398, "taker_buy_base": 90067.3, "taker_buy_quote": 21698.18087 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.2401, "high": 0.2402, "low": 0.2382, "close": 0.2394, "volume": 114257.6, "close_time": 1773853199999, "quote_volume": 27325.99103, "trades": 307, "taker_buy_base": 56111.8, "taker_buy_quote": 13418.96895 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.2393, "high": 0.2414, "low": 0.238, "close": 0.2405, "volume": 124581.3, "close_time": 1773856799999, "quote_volume": 29897.24525, "trades": 210, "taker_buy_base": 51929.5, "taker_buy_quote": 12461.07435 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.2404, "high": 0.2424, "low": 0.2389, "close": 0.2394, "volume": 170785.8, "close_time": 1773860399999, "quote_volume": 41176.62684, "trades": 325, "taker_buy_base": 105530.2, "taker_buy_quote": 25444.74342 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.2396, "high": 0.2414, "low": 0.2396, "close": 0.2399, "volume": 123881.7, "close_time": 1773863999999, "quote_volume": 29778.44348, "trades": 203, "taker_buy_base": 61249.3, "taker_buy_quote": 14720.91638 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.2396, "high": 0.2399, "low": 0.2376, "close": 0.2394, "volume": 171090.3, "close_time": 1773867599999, "quote_volume": 40855.82254, "trades": 255, "taker_buy_base": 85577.5, "taker_buy_quote": 20419.77543 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.2392, "high": 0.2408, "low": 0.2391, "close": 0.2406, "volume": 71195.6, "close_time": 1773871199999, "quote_volume": 17050.33779, "trades": 78, "taker_buy_base": 9292.9, "taker_buy_quote": 2232.67389 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.2398, "high": 0.24, "low": 0.2387, "close": 0.24, "volume": 62563.3, "close_time": 1773874799999, "quote_volume": 14976.51241, "trades": 99, "taker_buy_base": 36833.4, "taker_buy_quote": 8817.10806 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.2401, "high": 0.2407, "low": 0.2393, "close": 0.2397, "volume": 58912.3, "close_time": 1773878399999, "quote_volume": 14151.90996, "trades": 137, "taker_buy_base": 30430.0, "taker_buy_quote": 7307.3309 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.2396, "high": 0.2402, "low": 0.2389, "close": 0.2391, "volume": 77194.1, "close_time": 1773881999999, "quote_volume": 18482.53649, "trades": 160, "taker_buy_base": 30661.9, "taker_buy_quote": 7339.51235 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.2392, "high": 0.2399, "low": 0.2391, "close": 0.2393, "volume": 69062.8, "close_time": 1773885599999, "quote_volume": 16541.26794, "trades": 169, "taker_buy_base": 53242.8, "taker_buy_quote": 12753.4315 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.2393, "high": 0.24, "low": 0.2387, "close": 0.2399, "volume": 56300.6, "close_time": 1773889199999, "quote_volume": 13476.27442, "trades": 108, "taker_buy_base": 28117.2, "taker_buy_quote": 6726.00303 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.2398, "high": 0.2438, "low": 0.2398, "close": 0.2414, "volume": 82088.1, "close_time": 1773892799999, "quote_volume": 19897.36706, "trades": 199, "taker_buy_base": 37832.7, "taker_buy_quote": 9160.37096 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.2413, "high": 0.2413, "low": 0.2401, "close": 0.2406, "volume": 40454.5, "close_time": 1773896399999, "quote_volume": 9731.03077, "trades": 87, "taker_buy_base": 19012.3, "taker_buy_quote": 4574.87998 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.2407, "high": 0.2422, "low": 0.2404, "close": 0.2406, "volume": 66565.9, "close_time": 1773899999999, "quote_volume": 16052.81683, "trades": 142, "taker_buy_base": 36803.5, "taker_buy_quote": 8876.39372 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.2406, "high": 0.2412, "low": 0.2381, "close": 0.2395, "volume": 69862.4, "close_time": 1773903599999, "quote_volume": 16738.02035, "trades": 172, "taker_buy_base": 33238.3, "taker_buy_quote": 7957.97898 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.2396, "high": 0.2404, "low": 0.2364, "close": 0.2384, "volume": 634834.7, "close_time": 1773907199999, "quote_volume": 151453.32898, "trades": 1415, "taker_buy_base": 148020.2, "taker_buy_quote": 35320.5899 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.2385, "high": 0.2387, "low": 0.237, "close": 0.2374, "volume": 97231.8, "close_time": 1773910799999, "quote_volume": 23130.51751, "trades": 205, "taker_buy_base": 56272.4, "taker_buy_quote": 13389.33881 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.2378, "high": 0.2397, "low": 0.2376, "close": 0.2387, "volume": 144977.6, "close_time": 1773914399999, "quote_volume": 34555.08906, "trades": 149, "taker_buy_base": 123484.7, "taker_buy_quote": 29428.71909 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.2388, "high": 0.2389, "low": 0.2375, "close": 0.2376, "volume": 45419.5, "close_time": 1773917999999, "quote_volume": 10797.7887, "trades": 61, "taker_buy_base": 9314.2, "taker_buy_quote": 2217.14129 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.2376, "high": 0.2386, "low": 0.2375, "close": 0.2375, "volume": 59695.4, "close_time": 1773921599999, "quote_volume": 14202.34252, "trades": 106, "taker_buy_base": 46353.3, "taker_buy_quote": 11026.10669 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.2376, "high": 0.2376, "low": 0.2325, "close": 0.2326, "volume": 129953.6, "close_time": 1773925199999, "quote_volume": 30645.9689, "trades": 279, "taker_buy_base": 69979.0, "taker_buy_quote": 16506.19109 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.2326, "high": 0.2341, "low": 0.2305, "close": 0.2337, "volume": 295340.1, "close_time": 1773928799999, "quote_volume": 68564.82876, "trades": 565, "taker_buy_base": 126618.7, "taker_buy_quote": 29400.63977 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.2339, "high": 0.2341, "low": 0.2319, "close": 0.2335, "volume": 146993.8, "close_time": 1773932399999, "quote_volume": 34265.37357, "trades": 361, "taker_buy_base": 59260.5, "taker_buy_quote": 13815.9758 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.2332, "high": 0.2344, "low": 0.231, "close": 0.2335, "volume": 233654.2, "close_time": 1773935999999, "quote_volume": 54269.95984, "trades": 428, "taker_buy_base": 76603.3, "taker_buy_quote": 17799.96062 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.2336, "high": 0.2336, "low": 0.2321, "close": 0.2325, "volume": 444717.5, "close_time": 1773939599999, "quote_volume": 103473.45128, "trades": 447, "taker_buy_base": 299882.1, "taker_buy_quote": 69799.18149 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.2325, "high": 0.235, "low": 0.2295, "close": 0.2343, "volume": 538779.6, "close_time": 1773943199999, "quote_volume": 124494.31075, "trades": 559, "taker_buy_base": 267745.2, "taker_buy_quote": 61882.45986 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.2343, "high": 0.2343, "low": 0.2321, "close": 0.2327, "volume": 48306.9, "close_time": 1773946799999, "quote_volume": 11259.474, "trades": 130, "taker_buy_base": 23745.5, "taker_buy_quote": 5533.2098 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.2329, "high": 0.2368, "low": 0.2329, "close": 0.2347, "volume": 150005.2, "close_time": 1773950399999, "quote_volume": 35223.54152, "trades": 358, "taker_buy_base": 51124.0, "taker_buy_quote": 12023.73292 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.2346, "high": 0.2364, "low": 0.2342, "close": 0.2355, "volume": 53935.0, "close_time": 1773953999999, "quote_volume": 12681.71305, "trades": 139, "taker_buy_base": 18242.1, "taker_buy_quote": 4290.50323 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.2354, "high": 0.2398, "low": 0.2354, "close": 0.2389, "volume": 100987.0, "close_time": 1773957599999, "quote_volume": 24071.42683, "trades": 243, "taker_buy_base": 38875.8, "taker_buy_quote": 9245.42324 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.2385, "high": 0.239, "low": 0.2364, "close": 0.2369, "volume": 76841.3, "close_time": 1773961199999, "quote_volume": 18278.70303, "trades": 138, "taker_buy_base": 32468.7, "taker_buy_quote": 7719.00751 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.2371, "high": 0.2378, "low": 0.2355, "close": 0.2369, "volume": 120371.0, "close_time": 1773964799999, "quote_volume": 28469.24643, "trades": 138, "taker_buy_base": 97524.5, "taker_buy_quote": 23069.1602 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.2365, "high": 0.2378, "low": 0.2365, "close": 0.2372, "volume": 19937.9, "close_time": 1773968399999, "quote_volume": 4728.43076, "trades": 76, "taker_buy_base": 8744.5, "taker_buy_quote": 2074.66239 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.2374, "high": 0.239, "low": 0.2374, "close": 0.2382, "volume": 78290.9, "close_time": 1773971999999, "quote_volume": 18661.96177, "trades": 177, "taker_buy_base": 43835.3, "taker_buy_quote": 10448.39352 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.2382, "high": 0.2398, "low": 0.2374, "close": 0.2396, "volume": 88638.7, "close_time": 1773975599999, "quote_volume": 21181.68534, "trades": 239, "taker_buy_base": 36590.1, "taker_buy_quote": 8738.39484 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.2393, "high": 0.2406, "low": 0.239, "close": 0.2405, "volume": 19862.4, "close_time": 1773979199999, "quote_volume": 4763.4463, "trades": 73, "taker_buy_base": 6172.8, "taker_buy_quote": 1481.86217 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.2406, "high": 0.2408, "low": 0.239, "close": 0.2403, "volume": 35825.5, "close_time": 1773982799999, "quote_volume": 8604.42926, "trades": 81, "taker_buy_base": 18001.5, "taker_buy_quote": 4326.82779 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.2405, "high": 0.241, "low": 0.2385, "close": 0.2391, "volume": 74337.8, "close_time": 1773986399999, "quote_volume": 17820.14746, "trades": 170, "taker_buy_base": 37762.1, "taker_buy_quote": 9053.12827 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.2392, "high": 0.2392, "low": 0.2368, "close": 0.2371, "volume": 45209.2, "close_time": 1773989999999, "quote_volume": 10752.06072, "trades": 120, "taker_buy_base": 20845.7, "taker_buy_quote": 4958.01365 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.2368, "high": 0.2378, "low": 0.2352, "close": 0.2369, "volume": 124010.4, "close_time": 1773993599999, "quote_volume": 29341.34672, "trades": 155, "taker_buy_base": 27436.2, "taker_buy_quote": 6486.90333 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.237, "high": 0.2389, "low": 0.2367, "close": 0.2378, "volume": 55200.1, "close_time": 1773997199999, "quote_volume": 13121.05369, "trades": 98, "taker_buy_base": 18007.0, "taker_buy_quote": 4275.13643 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.2372, "high": 0.2375, "low": 0.2358, "close": 0.2368, "volume": 208225.3, "close_time": 1774000799999, "quote_volume": 49342.22224, "trades": 350, "taker_buy_base": 50583.0, "taker_buy_quote": 11953.78258 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.2367, "high": 0.2377, "low": 0.2358, "close": 0.2377, "volume": 130720.1, "close_time": 1774004399999, "quote_volume": 31025.86654, "trades": 91, "taker_buy_base": 106549.2, "taker_buy_quote": 25298.29489 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.2378, "high": 0.2384, "low": 0.2347, "close": 0.2353, "volume": 86364.6, "close_time": 1774007999999, "quote_volume": 20409.48338, "trades": 121, "taker_buy_base": 31922.2, "taker_buy_quote": 7528.87325 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.2354, "high": 0.2369, "low": 0.2354, "close": 0.2356, "volume": 59218.6, "close_time": 1774011599999, "quote_volume": 13992.97554, "trades": 151, "taker_buy_base": 31189.7, "taker_buy_quote": 7370.02644 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.2357, "high": 0.2368, "low": 0.2342, "close": 0.2343, "volume": 159903.4, "close_time": 1774015199999, "quote_volume": 37696.06654, "trades": 296, "taker_buy_base": 85889.1, "taker_buy_quote": 20244.89944 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.2338, "high": 0.2361, "low": 0.2329, "close": 0.2344, "volume": 139287.0, "close_time": 1774018799999, "quote_volume": 32628.27532, "trades": 331, "taker_buy_base": 63483.4, "taker_buy_quote": 14877.26214 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.2344, "high": 0.2365, "low": 0.2332, "close": 0.2349, "volume": 90113.4, "close_time": 1774022399999, "quote_volume": 21146.42184, "trades": 238, "taker_buy_base": 37450.0, "taker_buy_quote": 8782.67008 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.2349, "high": 0.2353, "low": 0.2335, "close": 0.2347, "volume": 62320.2, "close_time": 1774025999999, "quote_volume": 14601.9675, "trades": 200, "taker_buy_base": 30816.8, "taker_buy_quote": 7218.79444 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.2343, "high": 0.2347, "low": 0.2325, "close": 0.2343, "volume": 83441.3, "close_time": 1774029599999, "quote_volume": 19489.56432, "trades": 183, "taker_buy_base": 36594.8, "taker_buy_quote": 8551.1325 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.2343, "high": 0.2343, "low": 0.2317, "close": 0.2324, "volume": 120062.3, "close_time": 1774033199999, "quote_volume": 28035.94089, "trades": 273, "taker_buy_base": 64002.3, "taker_buy_quote": 14941.30504 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.2325, "high": 0.2339, "low": 0.2307, "close": 0.2338, "volume": 91072.4, "close_time": 1774036799999, "quote_volume": 21119.01538, "trades": 181, "taker_buy_base": 38564.1, "taker_buy_quote": 8937.95436 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.2338, "high": 0.2346, "low": 0.2324, "close": 0.234, "volume": 95150.6, "close_time": 1774040399999, "quote_volume": 22262.97489, "trades": 175, "taker_buy_base": 38164.1, "taker_buy_quote": 8926.67797 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.2339, "high": 0.2374, "low": 0.2336, "close": 0.2355, "volume": 100511.2, "close_time": 1774043999999, "quote_volume": 23714.24535, "trades": 205, "taker_buy_base": 42015.6, "taker_buy_quote": 9914.42636 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.2358, "high": 0.2376, "low": 0.2358, "close": 0.2371, "volume": 41098.2, "close_time": 1774047599999, "quote_volume": 9721.92771, "trades": 45, "taker_buy_base": 19149.8, "taker_buy_quote": 4524.48895 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.2368, "high": 0.2368, "low": 0.2351, "close": 0.2354, "volume": 57514.6, "close_time": 1774051199999, "quote_volume": 13555.43541, "trades": 148, "taker_buy_base": 24353.2, "taker_buy_quote": 5737.83011 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.2356, "high": 0.2364, "low": 0.2353, "close": 0.2363, "volume": 9568.5, "close_time": 1774054799999, "quote_volume": 2257.0668, "trades": 35, "taker_buy_base": 4463.0, "taker_buy_quote": 1052.75287 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.2366, "high": 0.2367, "low": 0.2355, "close": 0.2358, "volume": 26209.3, "close_time": 1774058399999, "quote_volume": 6189.43785, "trades": 77, "taker_buy_base": 11291.2, "taker_buy_quote": 2666.08817 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.2356, "high": 0.2365, "low": 0.2354, "close": 0.2363, "volume": 20089.2, "close_time": 1774061999999, "quote_volume": 4740.61499, "trades": 50, "taker_buy_base": 3181.3, "taker_buy_quote": 750.01553 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.236, "high": 0.2363, "low": 0.2353, "close": 0.2355, "volume": 36274.1, "close_time": 1774065599999, "quote_volume": 8555.8292, "trades": 73, "taker_buy_base": 22229.0, "taker_buy_quote": 5246.30912 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.2356, "high": 0.2358, "low": 0.2347, "close": 0.2347, "volume": 13608.0, "close_time": 1774069199999, "quote_volume": 3201.05315, "trades": 41, "taker_buy_base": 5265.8, "taker_buy_quote": 1239.07082 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.2347, "high": 0.2357, "low": 0.2346, "close": 0.2347, "volume": 22893.0, "close_time": 1774072799999, "quote_volume": 5382.53698, "trades": 68, "taker_buy_base": 16219.6, "taker_buy_quote": 3812.35251 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.2347, "high": 0.2352, "low": 0.2344, "close": 0.2347, "volume": 28734.5, "close_time": 1774076399999, "quote_volume": 6746.3109, "trades": 74, "taker_buy_base": 15365.6, "taker_buy_quote": 3608.85751 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.2346, "high": 0.2347, "low": 0.2334, "close": 0.2334, "volume": 25266.6, "close_time": 1774079999999, "quote_volume": 5915.33449, "trades": 88, "taker_buy_base": 11538.3, "taker_buy_quote": 2700.68605 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.2335, "high": 0.2337, "low": 0.2333, "close": 0.2336, "volume": 12515.2, "close_time": 1774083599999, "quote_volume": 2922.30118, "trades": 37, "taker_buy_base": 6790.0, "taker_buy_quote": 1585.38645 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.2338, "high": 0.2343, "low": 0.2335, "close": 0.2337, "volume": 24617.7, "close_time": 1774087199999, "quote_volume": 5754.20131, "trades": 56, "taker_buy_base": 12389.7, "taker_buy_quote": 2895.42154 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.2336, "high": 0.2336, "low": 0.2325, "close": 0.2331, "volume": 25929.9, "close_time": 1774090799999, "quote_volume": 6041.83677, "trades": 60, "taker_buy_base": 12854.4, "taker_buy_quote": 2994.35658 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.2331, "high": 0.2334, "low": 0.233, "close": 0.2334, "volume": 15713.5, "close_time": 1774094399999, "quote_volume": 3664.23614, "trades": 51, "taker_buy_base": 21.4, "taker_buy_quote": 4.99476 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.2335, "high": 0.2339, "low": 0.2333, "close": 0.2334, "volume": 37098.4, "close_time": 1774097999999, "quote_volume": 8660.87993, "trades": 53, "taker_buy_base": 23650.0, "taker_buy_quote": 5521.3112 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.2335, "high": 0.235, "low": 0.2334, "close": 0.235, "volume": 26518.0, "close_time": 1774101599999, "quote_volume": 6210.99621, "trades": 53, "taker_buy_base": 14708.1, "taker_buy_quote": 3444.6308 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.2351, "high": 0.2365, "low": 0.2345, "close": 0.2347, "volume": 39029.2, "close_time": 1774105199999, "quote_volume": 9184.90924, "trades": 111, "taker_buy_base": 23097.2, "taker_buy_quote": 5432.68207 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.2346, "high": 0.2359, "low": 0.2343, "close": 0.2358, "volume": 72433.1, "close_time": 1774108799999, "quote_volume": 17019.4858, "trades": 140, "taker_buy_base": 15126.3, "taker_buy_quote": 3560.70376 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.2357, "high": 0.2358, "low": 0.2345, "close": 0.2347, "volume": 25787.9, "close_time": 1774112399999, "quote_volume": 6061.65345, "trades": 84, "taker_buy_base": 17288.6, "taker_buy_quote": 4063.55681 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.2346, "high": 0.2349, "low": 0.2343, "close": 0.2349, "volume": 16969.4, "close_time": 1774115999999, "quote_volume": 3980.92722, "trades": 54, "taker_buy_base": 13307.2, "taker_buy_quote": 3122.04601 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.2346, "high": 0.2352, "low": 0.2344, "close": 0.2347, "volume": 19204.4, "close_time": 1774119599999, "quote_volume": 4510.17002, "trades": 60, "taker_buy_base": 16559.0, "taker_buy_quote": 3889.12191 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.2346, "high": 0.2347, "low": 0.2339, "close": 0.2345, "volume": 41233.4, "close_time": 1774123199999, "quote_volume": 9659.96209, "trades": 83, "taker_buy_base": 13523.0, "taker_buy_quote": 3169.08591 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.2345, "high": 0.2354, "low": 0.2343, "close": 0.2348, "volume": 54346.6, "close_time": 1774126799999, "quote_volume": 12765.72242, "trades": 68, "taker_buy_base": 39496.5, "taker_buy_quote": 9276.05834 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.2349, "high": 0.2349, "low": 0.2338, "close": 0.2338, "volume": 8086.1, "close_time": 1774130399999, "quote_volume": 1895.6175, "trades": 25, "taker_buy_base": 4686.4, "taker_buy_quote": 1098.08717 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.2338, "high": 0.2342, "low": 0.2335, "close": 0.2339, "volume": 19151.6, "close_time": 1774133999999, "quote_volume": 4481.39748, "trades": 34, "taker_buy_base": 1732.5, "taker_buy_quote": 405.19236 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.2339, "high": 0.2343, "low": 0.2255, "close": 0.2276, "volume": 357883.0, "close_time": 1774137599999, "quote_volume": 82430.61723, "trades": 532, "taker_buy_base": 186039.7, "taker_buy_quote": 42889.14064 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.2273, "high": 0.228, "low": 0.2235, "close": 0.2274, "volume": 275361.7, "close_time": 1774141199999, "quote_volume": 62280.22747, "trades": 594, "taker_buy_base": 174305.2, "taker_buy_quote": 39429.5866 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.2277, "high": 0.228, "low": 0.2262, "close": 0.2269, "volume": 69712.5, "close_time": 1774144799999, "quote_volume": 15825.29706, "trades": 173, "taker_buy_base": 26230.3, "taker_buy_quote": 5953.08589 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.2271, "high": 0.2296, "low": 0.227, "close": 0.2286, "volume": 61677.3, "close_time": 1774148399999, "quote_volume": 14077.54199, "trades": 178, "taker_buy_base": 28838.7, "taker_buy_quote": 6576.0102 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.2283, "high": 0.2305, "low": 0.2281, "close": 0.2282, "volume": 45248.6, "close_time": 1774151999999, "quote_volume": 10369.38658, "trades": 171, "taker_buy_base": 25397.1, "taker_buy_quote": 5817.90734 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.2281, "high": 0.2295, "low": 0.2271, "close": 0.2275, "volume": 68997.3, "close_time": 1774155599999, "quote_volume": 15716.48503, "trades": 160, "taker_buy_base": 42844.2, "taker_buy_quote": 9758.58961 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.227, "high": 0.2275, "low": 0.2267, "close": 0.2268, "volume": 49495.9, "close_time": 1774159199999, "quote_volume": 11240.11464, "trades": 106, "taker_buy_base": 34978.1, "taker_buy_quote": 7943.92344 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.2266, "high": 0.2266, "low": 0.2257, "close": 0.226, "volume": 55547.0, "close_time": 1774162799999, "quote_volume": 12565.0272, "trades": 124, "taker_buy_base": 17312.5, "taker_buy_quote": 3914.10833 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.2262, "high": 0.2264, "low": 0.2249, "close": 0.225, "volume": 57002.5, "close_time": 1774166399999, "quote_volume": 12864.2771, "trades": 152, "taker_buy_base": 16007.5, "taker_buy_quote": 3611.63406 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.225, "high": 0.225, "low": 0.223, "close": 0.224, "volume": 158036.0, "close_time": 1774169999999, "quote_volume": 35362.41535, "trades": 276, "taker_buy_base": 48051.6, "taker_buy_quote": 10759.28189 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.2239, "high": 0.2245, "low": 0.2226, "close": 0.2235, "volume": 51547.3, "close_time": 1774173599999, "quote_volume": 11518.82757, "trades": 132, "taker_buy_base": 29021.2, "taker_buy_quote": 6484.51956 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.2235, "high": 0.2235, "low": 0.2219, "close": 0.2221, "volume": 61227.8, "close_time": 1774177199999, "quote_volume": 13627.70996, "trades": 153, "taker_buy_base": 26029.8, "taker_buy_quote": 5788.27679 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.2219, "high": 0.2221, "low": 0.22, "close": 0.22, "volume": 108098.0, "close_time": 1774180799999, "quote_volume": 23932.05412, "trades": 136, "taker_buy_base": 30166.0, "taker_buy_quote": 6673.39489 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.2205, "high": 0.2205, "low": 0.2183, "close": 0.2186, "volume": 282847.1, "close_time": 1774184399999, "quote_volume": 62017.26831, "trades": 541, "taker_buy_base": 89608.6, "taker_buy_quote": 19659.75893 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.2188, "high": 0.2199, "low": 0.2178, "close": 0.2189, "volume": 589323.1, "close_time": 1774187999999, "quote_volume": 129151.40407, "trades": 447, "taker_buy_base": 174428.1, "taker_buy_quote": 38234.76577 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.2191, "high": 0.2191, "low": 0.2177, "close": 0.2183, "volume": 103512.5, "close_time": 1774191599999, "quote_volume": 22591.66538, "trades": 219, "taker_buy_base": 35185.5, "taker_buy_quote": 7678.31562 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.2184, "high": 0.2203, "low": 0.2184, "close": 0.2188, "volume": 187347.7, "close_time": 1774195199999, "quote_volume": 41133.7338, "trades": 306, "taker_buy_base": 54206.4, "taker_buy_quote": 11896.40142 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.2189, "high": 0.2195, "low": 0.2179, "close": 0.2179, "volume": 47404.2, "close_time": 1774198799999, "quote_volume": 10364.32184, "trades": 113, "taker_buy_base": 24533.1, "taker_buy_quote": 5366.09689 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.2177, "high": 0.2187, "low": 0.2168, "close": 0.2174, "volume": 80444.9, "close_time": 1774202399999, "quote_volume": 17518.67285, "trades": 110, "taker_buy_base": 37345.2, "taker_buy_quote": 8129.51272 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.2172, "high": 0.219, "low": 0.2162, "close": 0.2169, "volume": 86985.5, "close_time": 1774205999999, "quote_volume": 18935.88319, "trades": 189, "taker_buy_base": 43623.9, "taker_buy_quote": 9485.74835 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.2169, "high": 0.2178, "low": 0.215, "close": 0.2175, "volume": 177892.9, "close_time": 1774209599999, "quote_volume": 38420.44651, "trades": 279, "taker_buy_base": 55677.3, "taker_buy_quote": 12014.92232 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.2179, "high": 0.2189, "low": 0.2173, "close": 0.218, "volume": 73603.4, "close_time": 1774213199999, "quote_volume": 16050.93242, "trades": 167, "taker_buy_base": 30060.8, "taker_buy_quote": 6558.27618 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.2179, "high": 0.2179, "low": 0.2138, "close": 0.2164, "volume": 220860.3, "close_time": 1774216799999, "quote_volume": 47620.98576, "trades": 311, "taker_buy_base": 88233.9, "taker_buy_quote": 19040.62319 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.2165, "high": 0.2183, "low": 0.2148, "close": 0.2178, "volume": 75477.4, "close_time": 1774220399999, "quote_volume": 16387.35345, "trades": 171, "taker_buy_base": 38143.7, "taker_buy_quote": 8285.68457 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.218, "high": 0.2187, "low": 0.2161, "close": 0.2166, "volume": 49520.8, "close_time": 1774223999999, "quote_volume": 10788.55665, "trades": 104, "taker_buy_base": 16055.3, "taker_buy_quote": 3494.75613 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.2167, "high": 0.2179, "low": 0.2165, "close": 0.2177, "volume": 40116.0, "close_time": 1774227599999, "quote_volume": 8714.6829, "trades": 137, "taker_buy_base": 18130.9, "taker_buy_quote": 3938.41054 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.2173, "high": 0.2195, "low": 0.2165, "close": 0.2187, "volume": 50641.7, "close_time": 1774231199999, "quote_volume": 11047.72477, "trades": 133, "taker_buy_base": 29569.6, "taker_buy_quote": 6452.63426 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.2184, "high": 0.22, "low": 0.2176, "close": 0.2195, "volume": 12226.4, "close_time": 1774234799999, "quote_volume": 2676.71767, "trades": 50, "taker_buy_base": 7105.0, "taker_buy_quote": 1557.44855 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.2198, "high": 0.2204, "low": 0.2177, "close": 0.2177, "volume": 26144.0, "close_time": 1774238399999, "quote_volume": 5712.50088, "trades": 85, "taker_buy_base": 13424.0, "taker_buy_quote": 2934.57476 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.2178, "high": 0.2189, "low": 0.2166, "close": 0.2189, "volume": 47600.7, "close_time": 1774241999999, "quote_volume": 10354.20949, "trades": 201, "taker_buy_base": 25406.4, "taker_buy_quote": 5526.14687 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.2192, "high": 0.2196, "low": 0.2175, "close": 0.2185, "volume": 52114.5, "close_time": 1774245599999, "quote_volume": 11371.13819, "trades": 192, "taker_buy_base": 20958.0, "taker_buy_quote": 4576.03936 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.2182, "high": 0.2182, "low": 0.2146, "close": 0.2149, "volume": 175352.3, "close_time": 1774249199999, "quote_volume": 37832.37691, "trades": 312, "taker_buy_base": 45280.9, "taker_buy_quote": 9791.81223 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.2149, "high": 0.216, "low": 0.2117, "close": 0.2151, "volume": 157773.6, "close_time": 1774252799999, "quote_volume": 33723.98797, "trades": 339, "taker_buy_base": 64726.7, "taker_buy_quote": 13861.15262 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.2154, "high": 0.2158, "low": 0.2144, "close": 0.2148, "volume": 86175.7, "close_time": 1774256399999, "quote_volume": 18546.59565, "trades": 188, "taker_buy_base": 31162.0, "taker_buy_quote": 6707.43923 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.2147, "high": 0.2167, "low": 0.2143, "close": 0.2163, "volume": 76338.6, "close_time": 1774259999999, "quote_volume": 16439.01412, "trades": 186, "taker_buy_base": 32789.2, "taker_buy_quote": 7065.77453 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.2164, "high": 0.2174, "low": 0.2157, "close": 0.2168, "volume": 116259.3, "close_time": 1774263599999, "quote_volume": 25146.01395, "trades": 176, "taker_buy_base": 55695.0, "taker_buy_quote": 12053.17632 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.2172, "high": 0.2297, "low": 0.2169, "close": 0.2214, "volume": 816377.5, "close_time": 1774267199999, "quote_volume": 183548.10886, "trades": 1548, "taker_buy_base": 502466.6, "taker_buy_quote": 112920.08977 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.2216, "high": 0.2236, "low": 0.2199, "close": 0.2235, "volume": 174579.0, "close_time": 1774270799999, "quote_volume": 38777.68781, "trades": 318, "taker_buy_base": 116357.1, "taker_buy_quote": 25883.46286 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.2235, "high": 0.2251, "low": 0.2228, "close": 0.2249, "volume": 140528.9, "close_time": 1774274399999, "quote_volume": 31403.71201, "trades": 295, "taker_buy_base": 45298.5, "taker_buy_quote": 10133.44811 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.2253, "high": 0.2253, "low": 0.2226, "close": 0.2236, "volume": 554407.1, "close_time": 1774277999999, "quote_volume": 123985.09714, "trades": 373, "taker_buy_base": 384176.6, "taker_buy_quote": 85889.41011 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.2233, "high": 0.224, "low": 0.2159, "close": 0.2177, "volume": 258223.7, "close_time": 1774281599999, "quote_volume": 56389.04024, "trades": 392, "taker_buy_base": 48968.0, "taker_buy_quote": 10786.24479 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.2179, "high": 0.2189, "low": 0.2161, "close": 0.2174, "volume": 204477.0, "close_time": 1774285199999, "quote_volume": 44467.16095, "trades": 300, "taker_buy_base": 114184.1, "taker_buy_quote": 24826.52664 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.2175, "high": 0.222, "low": 0.2166, "close": 0.2195, "volume": 202382.1, "close_time": 1774288799999, "quote_volume": 44457.80235, "trades": 292, "taker_buy_base": 152102.3, "taker_buy_quote": 33460.50188 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.2194, "high": 0.221, "low": 0.2181, "close": 0.221, "volume": 105665.1, "close_time": 1774292399999, "quote_volume": 23173.10542, "trades": 208, "taker_buy_base": 32765.2, "taker_buy_quote": 7193.16342 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.2208, "high": 0.2222, "low": 0.2187, "close": 0.2188, "volume": 64715.0, "close_time": 1774295999999, "quote_volume": 14269.77635, "trades": 181, "taker_buy_base": 22864.3, "taker_buy_quote": 5049.49348 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.2189, "high": 0.2211, "low": 0.218, "close": 0.2206, "volume": 73834.7, "close_time": 1774299599999, "quote_volume": 16206.81869, "trades": 195, "taker_buy_base": 34971.0, "taker_buy_quote": 7681.18292 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.2205, "high": 0.2213, "low": 0.2197, "close": 0.22, "volume": 40863.3, "close_time": 1774303199999, "quote_volume": 8994.09921, "trades": 113, "taker_buy_base": 19371.5, "taker_buy_quote": 4263.81414 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.2204, "high": 0.2204, "low": 0.2189, "close": 0.2191, "volume": 40874.8, "close_time": 1774306799999, "quote_volume": 8970.17048, "trades": 119, "taker_buy_base": 24142.0, "taker_buy_quote": 5298.85615 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.2191, "high": 0.2198, "low": 0.2172, "close": 0.2194, "volume": 68226.1, "close_time": 1774310399999, "quote_volume": 14910.78163, "trades": 196, "taker_buy_base": 36257.2, "taker_buy_quote": 7923.43276 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.2196, "high": 0.2199, "low": 0.2176, "close": 0.2188, "volume": 115216.0, "close_time": 1774313999999, "quote_volume": 25194.11225, "trades": 200, "taker_buy_base": 32507.0, "taker_buy_quote": 7109.8995 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.2186, "high": 0.219, "low": 0.2169, "close": 0.2184, "volume": 102786.8, "close_time": 1774317599999, "quote_volume": 22410.71156, "trades": 219, "taker_buy_base": 34674.4, "taker_buy_quote": 7560.14526 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.2182, "high": 0.2196, "low": 0.2181, "close": 0.2188, "volume": 55187.0, "close_time": 1774321199999, "quote_volume": 12088.41319, "trades": 162, "taker_buy_base": 22854.7, "taker_buy_quote": 5004.20476 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.2189, "high": 0.2209, "low": 0.2188, "close": 0.2205, "volume": 37814.0, "close_time": 1774324799999, "quote_volume": 8313.53764, "trades": 103, "taker_buy_base": 25615.5, "taker_buy_quote": 5632.02712 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.2206, "high": 0.221, "low": 0.22, "close": 0.2207, "volume": 30291.8, "close_time": 1774328399999, "quote_volume": 6681.63465, "trades": 87, "taker_buy_base": 13268.6, "taker_buy_quote": 2928.45631 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.2207, "high": 0.2212, "low": 0.2193, "close": 0.2199, "volume": 159142.5, "close_time": 1774331999999, "quote_volume": 35049.85577, "trades": 276, "taker_buy_base": 65770.7, "taker_buy_quote": 14487.27577 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.2198, "high": 0.221, "low": 0.2192, "close": 0.2207, "volume": 78425.7, "close_time": 1774335599999, "quote_volume": 17236.35762, "trades": 124, "taker_buy_base": 35585.8, "taker_buy_quote": 7814.1675 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.2205, "high": 0.2254, "low": 0.2204, "close": 0.2244, "volume": 208191.8, "close_time": 1774339199999, "quote_volume": 46600.5168, "trades": 463, "taker_buy_base": 86134.8, "taker_buy_quote": 19288.54264 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.2244, "high": 0.2268, "low": 0.2243, "close": 0.2264, "volume": 87834.3, "close_time": 1774342799999, "quote_volume": 19831.16498, "trades": 247, "taker_buy_base": 11273.6, "taker_buy_quote": 2547.46785 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.2264, "high": 0.2275, "low": 0.225, "close": 0.2256, "volume": 189382.5, "close_time": 1774346399999, "quote_volume": 42822.40427, "trades": 370, "taker_buy_base": 85316.4, "taker_buy_quote": 19286.61265 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.2252, "high": 0.2252, "low": 0.224, "close": 0.2249, "volume": 89625.6, "close_time": 1774349999999, "quote_volume": 20119.13884, "trades": 200, "taker_buy_base": 46696.8, "taker_buy_quote": 10478.05734 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.2247, "high": 0.2261, "low": 0.2241, "close": 0.2248, "volume": 120878.7, "close_time": 1774353599999, "quote_volume": 27217.37621, "trades": 253, "taker_buy_base": 76600.5, "taker_buy_quote": 17247.74009 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.225, "high": 0.2267, "low": 0.2247, "close": 0.2266, "volume": 156514.8, "close_time": 1774357199999, "quote_volume": 35327.15673, "trades": 231, "taker_buy_base": 85206.0, "taker_buy_quote": 19234.33804 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.2266, "high": 0.2274, "low": 0.2215, "close": 0.2229, "volume": 282460.1, "close_time": 1774360799999, "quote_volume": 63196.88166, "trades": 494, "taker_buy_base": 146189.9, "taker_buy_quote": 32733.02299 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.2232, "high": 0.2239, "low": 0.2209, "close": 0.2229, "volume": 322561.4, "close_time": 1774364399999, "quote_volume": 71655.1165, "trades": 401, "taker_buy_base": 125007.6, "taker_buy_quote": 27832.8145 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.223, "high": 0.2246, "low": 0.2228, "close": 0.2245, "volume": 94414.5, "close_time": 1774367999999, "quote_volume": 21145.3958, "trades": 228, "taker_buy_base": 57205.9, "taker_buy_quote": 12812.18198 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.2243, "high": 0.2254, "low": 0.2228, "close": 0.2228, "volume": 60170.6, "close_time": 1774371599999, "quote_volume": 13483.60928, "trades": 152, "taker_buy_base": 29904.0, "taker_buy_quote": 6701.80882 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.2231, "high": 0.2231, "low": 0.2186, "close": 0.2203, "volume": 180522.3, "close_time": 1774375199999, "quote_volume": 39767.59738, "trades": 424, "taker_buy_base": 98098.2, "taker_buy_quote": 21594.37362 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.2202, "high": 0.2218, "low": 0.2197, "close": 0.2204, "volume": 97452.9, "close_time": 1774378799999, "quote_volume": 21499.20999, "trades": 215, "taker_buy_base": 50917.7, "taker_buy_quote": 11231.90844 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.2205, "high": 0.2206, "low": 0.2197, "close": 0.2197, "volume": 39200.6, "close_time": 1774382399999, "quote_volume": 8630.48864, "trades": 114, "taker_buy_base": 15832.4, "taker_buy_quote": 3485.61434 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.2197, "high": 0.2253, "low": 0.2194, "close": 0.2245, "volume": 165473.3, "close_time": 1774385999999, "quote_volume": 36933.22509, "trades": 318, "taker_buy_base": 76770.5, "taker_buy_quote": 17130.7054 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.2246, "high": 0.2256, "low": 0.2238, "close": 0.2253, "volume": 140025.0, "close_time": 1774389599999, "quote_volume": 31446.89058, "trades": 263, "taker_buy_base": 99591.9, "taker_buy_quote": 22369.43372 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.2253, "high": 0.2261, "low": 0.2241, "close": 0.2251, "volume": 73602.3, "close_time": 1774393199999, "quote_volume": 16559.71793, "trades": 184, "taker_buy_base": 39300.7, "taker_buy_quote": 8849.75417 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.225, "high": 0.2266, "low": 0.2248, "close": 0.2261, "volume": 68427.4, "close_time": 1774396799999, "quote_volume": 15459.98795, "trades": 194, "taker_buy_base": 44248.2, "taker_buy_quote": 9998.80337 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.2264, "high": 0.2285, "low": 0.2262, "close": 0.2279, "volume": 117538.0, "close_time": 1774400399999, "quote_volume": 26757.71063, "trades": 271, "taker_buy_base": 42802.0, "taker_buy_quote": 9743.50714 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.2279, "high": 0.2293, "low": 0.2274, "close": 0.2275, "volume": 101535.1, "close_time": 1774403999999, "quote_volume": 23202.54897, "trades": 289, "taker_buy_base": 47792.2, "taker_buy_quote": 10918.5058 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.2276, "high": 0.2287, "low": 0.2268, "close": 0.228, "volume": 74357.9, "close_time": 1774407599999, "quote_volume": 16947.41616, "trades": 185, "taker_buy_base": 34596.1, "taker_buy_quote": 7890.4156 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.228, "high": 0.2322, "low": 0.2278, "close": 0.2318, "volume": 171414.0, "close_time": 1774411199999, "quote_volume": 39422.10076, "trades": 347, "taker_buy_base": 102523.0, "taker_buy_quote": 23607.62488 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.2317, "high": 0.2375, "low": 0.2317, "close": 0.2349, "volume": 492491.1, "close_time": 1774414799999, "quote_volume": 115481.66032, "trades": 950, "taker_buy_base": 254167.2, "taker_buy_quote": 59561.39763 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.235, "high": 0.238, "low": 0.2349, "close": 0.235, "volume": 481895.0, "close_time": 1774418399999, "quote_volume": 113830.12137, "trades": 729, "taker_buy_base": 203913.0, "taker_buy_quote": 48181.59141 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.2351, "high": 0.2355, "low": 0.2333, "close": 0.2334, "volume": 118682.0, "close_time": 1774421999999, "quote_volume": 27852.82683, "trades": 259, "taker_buy_base": 61534.9, "taker_buy_quote": 14442.89588 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.2333, "high": 0.2356, "low": 0.2332, "close": 0.2348, "volume": 90066.8, "close_time": 1774425599999, "quote_volume": 21167.27585, "trades": 182, "taker_buy_base": 42678.5, "taker_buy_quote": 10026.58648 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.2348, "high": 0.2364, "low": 0.233, "close": 0.2337, "volume": 215873.9, "close_time": 1774429199999, "quote_volume": 50635.10669, "trades": 417, "taker_buy_base": 123540.5, "taker_buy_quote": 28973.25411 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.2337, "high": 0.2339, "low": 0.2318, "close": 0.2324, "volume": 156894.2, "close_time": 1774432799999, "quote_volume": 36536.50067, "trades": 218, "taker_buy_base": 61364.7, "taker_buy_quote": 14297.07458 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.2319, "high": 0.2327, "low": 0.2314, "close": 0.2324, "volume": 35743.9, "close_time": 1774436399999, "quote_volume": 8295.68153, "trades": 84, "taker_buy_base": 14844.1, "taker_buy_quote": 3448.17779 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.2325, "high": 0.2354, "low": 0.2322, "close": 0.2347, "volume": 135300.2, "close_time": 1774439999999, "quote_volume": 31675.61168, "trades": 244, "taker_buy_base": 62997.6, "taker_buy_quote": 14738.16159 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.2348, "high": 0.236, "low": 0.2319, "close": 0.2351, "volume": 240738.6, "close_time": 1774443599999, "quote_volume": 56377.38681, "trades": 455, "taker_buy_base": 112403.6, "taker_buy_quote": 26315.58449 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.2351, "high": 0.2369, "low": 0.2345, "close": 0.2353, "volume": 141272.6, "close_time": 1774447199999, "quote_volume": 33282.10546, "trades": 336, "taker_buy_base": 67627.7, "taker_buy_quote": 15938.32839 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.2354, "high": 0.2355, "low": 0.2341, "close": 0.2352, "volume": 81033.7, "close_time": 1774450799999, "quote_volume": 19029.66203, "trades": 226, "taker_buy_base": 43646.3, "taker_buy_quote": 10246.22349 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.2353, "high": 0.2355, "low": 0.2316, "close": 0.2329, "volume": 120100.7, "close_time": 1774454399999, "quote_volume": 27963.29935, "trades": 287, "taker_buy_base": 71100.8, "taker_buy_quote": 16538.01116 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.2329, "high": 0.2388, "low": 0.2322, "close": 0.2376, "volume": 348407.0, "close_time": 1774457999999, "quote_volume": 82427.83703, "trades": 559, "taker_buy_base": 185570.8, "taker_buy_quote": 43859.05312 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.2377, "high": 0.2415, "low": 0.2374, "close": 0.2381, "volume": 409895.4, "close_time": 1774461599999, "quote_volume": 98003.75736, "trades": 689, "taker_buy_base": 215001.3, "taker_buy_quote": 51391.83111 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.2381, "high": 0.2388, "low": 0.2357, "close": 0.2359, "volume": 161181.8, "close_time": 1774465199999, "quote_volume": 38344.18179, "trades": 319, "taker_buy_base": 95857.4, "taker_buy_quote": 22809.89497 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.236, "high": 0.2365, "low": 0.234, "close": 0.2347, "volume": 94637.6, "close_time": 1774468799999, "quote_volume": 22262.58299, "trades": 238, "taker_buy_base": 60212.1, "taker_buy_quote": 14163.6767 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.2343, "high": 0.2343, "low": 0.232, "close": 0.2332, "volume": 134428.5, "close_time": 1774472399999, "quote_volume": 31331.16214, "trades": 295, "taker_buy_base": 70936.8, "taker_buy_quote": 16544.58105 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.2331, "high": 0.2348, "low": 0.233, "close": 0.2339, "volume": 41215.2, "close_time": 1774475999999, "quote_volume": 9647.05895, "trades": 84, "taker_buy_base": 18298.7, "taker_buy_quote": 4281.4428 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.2345, "high": 0.2365, "low": 0.2338, "close": 0.2355, "volume": 49828.8, "close_time": 1774479599999, "quote_volume": 11726.66953, "trades": 120, "taker_buy_base": 23683.0, "taker_buy_quote": 5576.55366 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.2356, "high": 0.2357, "low": 0.2344, "close": 0.2347, "volume": 36712.0, "close_time": 1774483199999, "quote_volume": 8632.29031, "trades": 98, "taker_buy_base": 20389.6, "taker_buy_quote": 4794.8228 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.2345, "high": 0.2348, "low": 0.2334, "close": 0.2346, "volume": 98866.3, "close_time": 1774486799999, "quote_volume": 23134.83603, "trades": 160, "taker_buy_base": 46048.1, "taker_buy_quote": 10772.09485 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.2347, "high": 0.2347, "low": 0.2331, "close": 0.2337, "volume": 47377.0, "close_time": 1774490399999, "quote_volume": 11073.66014, "trades": 118, "taker_buy_base": 17682.4, "taker_buy_quote": 4134.42887 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.2337, "high": 0.2338, "low": 0.23, "close": 0.2311, "volume": 196557.5, "close_time": 1774493999999, "quote_volume": 45461.7267, "trades": 393, "taker_buy_base": 64140.0, "taker_buy_quote": 14841.50872 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.2309, "high": 0.2309, "low": 0.2282, "close": 0.2302, "volume": 149020.5, "close_time": 1774497599999, "quote_volume": 34113.70145, "trades": 297, "taker_buy_base": 35212.3, "taker_buy_quote": 8071.33489 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.2301, "high": 0.2303, "low": 0.2291, "close": 0.2294, "volume": 52738.2, "close_time": 1774501199999, "quote_volume": 12107.15232, "trades": 102, "taker_buy_base": 13998.9, "taker_buy_quote": 3210.74489 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.2294, "high": 0.2295, "low": 0.2243, "close": 0.2252, "volume": 178970.4, "close_time": 1774504799999, "quote_volume": 40619.58904, "trades": 448, "taker_buy_base": 97014.1, "taker_buy_quote": 22001.51588 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.2253, "high": 0.2258, "low": 0.224, "close": 0.2243, "volume": 90671.3, "close_time": 1774508399999, "quote_volume": 20379.15057, "trades": 233, "taker_buy_base": 44739.5, "taker_buy_quote": 10053.48064 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.2244, "high": 0.2261, "low": 0.2244, "close": 0.226, "volume": 226882.4, "close_time": 1774511999999, "quote_volume": 51099.28787, "trades": 292, "taker_buy_base": 182532.7, "taker_buy_quote": 41099.40806 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.2261, "high": 0.2261, "low": 0.2239, "close": 0.2244, "volume": 71202.1, "close_time": 1774515599999, "quote_volume": 15987.92419, "trades": 167, "taker_buy_base": 43940.9, "taker_buy_quote": 9864.39987 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.2243, "high": 0.2252, "low": 0.2214, "close": 0.2222, "volume": 101102.9, "close_time": 1774519199999, "quote_volume": 22561.31886, "trades": 288, "taker_buy_base": 39092.0, "taker_buy_quote": 8710.19531 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.2219, "high": 0.2226, "low": 0.2213, "close": 0.2223, "volume": 29455.4, "close_time": 1774522799999, "quote_volume": 6543.70205, "trades": 77, "taker_buy_base": 15343.9, "taker_buy_quote": 3407.80495 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.2224, "high": 0.2225, "low": 0.2205, "close": 0.2209, "volume": 120772.7, "close_time": 1774526399999, "quote_volume": 26734.55827, "trades": 213, "taker_buy_base": 47207.0, "taker_buy_quote": 10447.20288 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.2207, "high": 0.2216, "low": 0.2205, "close": 0.2209, "volume": 38572.6, "close_time": 1774529999999, "quote_volume": 8524.71686, "trades": 107, "taker_buy_base": 14717.5, "taker_buy_quote": 3253.41474 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.2211, "high": 0.224, "low": 0.221, "close": 0.2225, "volume": 47309.1, "close_time": 1774533599999, "quote_volume": 10504.83942, "trades": 135, "taker_buy_base": 32172.3, "taker_buy_quote": 7145.25557 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.2229, "high": 0.2235, "low": 0.2219, "close": 0.2226, "volume": 41371.9, "close_time": 1774537199999, "quote_volume": 9208.90651, "trades": 133, "taker_buy_base": 23461.2, "taker_buy_quote": 5224.11574 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.2225, "high": 0.2225, "low": 0.2198, "close": 0.221, "volume": 219926.1, "close_time": 1774540799999, "quote_volume": 48526.38907, "trades": 262, "taker_buy_base": 153210.6, "taker_buy_quote": 33773.08028 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.2209, "high": 0.2211, "low": 0.2198, "close": 0.22, "volume": 38953.2, "close_time": 1774544399999, "quote_volume": 8581.94323, "trades": 104, "taker_buy_base": 29599.9, "taker_buy_quote": 6521.83657 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.2199, "high": 0.2208, "low": 0.2183, "close": 0.2183, "volume": 96893.9, "close_time": 1774547999999, "quote_volume": 21334.48711, "trades": 155, "taker_buy_base": 37034.9, "taker_buy_quote": 8152.88956 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.2185, "high": 0.2189, "low": 0.2175, "close": 0.2183, "volume": 171530.8, "close_time": 1774551599999, "quote_volume": 37468.7037, "trades": 273, "taker_buy_base": 133109.2, "taker_buy_quote": 29088.31659 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.2184, "high": 0.2185, "low": 0.2169, "close": 0.2169, "volume": 79133.0, "close_time": 1774555199999, "quote_volume": 17221.44331, "trades": 111, "taker_buy_base": 24341.7, "taker_buy_quote": 5294.27783 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.217, "high": 0.2214, "low": 0.2163, "close": 0.2191, "volume": 194673.9, "close_time": 1774558799999, "quote_volume": 42726.50655, "trades": 409, "taker_buy_base": 94554.9, "taker_buy_quote": 20712.14446 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.2188, "high": 0.2209, "low": 0.2187, "close": 0.2204, "volume": 76687.3, "close_time": 1774562399999, "quote_volume": 16830.05966, "trades": 83, "taker_buy_base": 58895.7, "taker_buy_quote": 12916.66029 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.2202, "high": 0.2208, "low": 0.2191, "close": 0.2197, "volume": 19970.7, "close_time": 1774565999999, "quote_volume": 4392.46283, "trades": 33, "taker_buy_base": 14080.4, "taker_buy_quote": 3096.30799 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.2198, "high": 0.2205, "low": 0.2198, "close": 0.2201, "volume": 65615.1, "close_time": 1774569599999, "quote_volume": 14446.99929, "trades": 102, "taker_buy_base": 11604.3, "taker_buy_quote": 2554.23519 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.2205, "high": 0.221, "low": 0.2201, "close": 0.2207, "volume": 25440.2, "close_time": 1774573199999, "quote_volume": 5615.11465, "trades": 63, "taker_buy_base": 18234.7, "taker_buy_quote": 4025.54086 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.2207, "high": 0.2219, "low": 0.2206, "close": 0.2216, "volume": 55334.4, "close_time": 1774576799999, "quote_volume": 12250.71268, "trades": 101, "taker_buy_base": 31798.5, "taker_buy_quote": 7041.01623 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.2218, "high": 0.2228, "low": 0.2216, "close": 0.2223, "volume": 45551.6, "close_time": 1774580399999, "quote_volume": 10128.51628, "trades": 118, "taker_buy_base": 19235.9, "taker_buy_quote": 4275.70772 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.2224, "high": 0.2227, "low": 0.2208, "close": 0.2219, "volume": 59839.8, "close_time": 1774583999999, "quote_volume": 13286.87404, "trades": 121, "taker_buy_base": 30442.2, "taker_buy_quote": 6760.34343 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.2221, "high": 0.223, "low": 0.2205, "close": 0.223, "volume": 39973.3, "close_time": 1774587599999, "quote_volume": 8875.32531, "trades": 113, "taker_buy_base": 20971.2, "taker_buy_quote": 4653.18148 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.223, "high": 0.2249, "low": 0.223, "close": 0.2244, "volume": 82507.6, "close_time": 1774591199999, "quote_volume": 18497.9591, "trades": 207, "taker_buy_base": 36271.6, "taker_buy_quote": 8124.67337 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.2244, "high": 0.2277, "low": 0.2244, "close": 0.2273, "volume": 202923.6, "close_time": 1774594799999, "quote_volume": 46000.37625, "trades": 392, "taker_buy_base": 81990.2, "taker_buy_quote": 18589.58262 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.2272, "high": 0.2307, "low": 0.2271, "close": 0.2292, "volume": 404968.6, "close_time": 1774598399999, "quote_volume": 92825.80149, "trades": 706, "taker_buy_base": 195179.8, "taker_buy_quote": 44731.03146 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.2292, "high": 0.2294, "low": 0.2211, "close": 0.2234, "volume": 500054.2, "close_time": 1774601999999, "quote_volume": 112056.59878, "trades": 571, "taker_buy_base": 172911.6, "taker_buy_quote": 38617.37304 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.223, "high": 0.2236, "low": 0.2198, "close": 0.2214, "volume": 103294.0, "close_time": 1774605599999, "quote_volume": 22866.57589, "trades": 240, "taker_buy_base": 55939.8, "taker_buy_quote": 12367.10587 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.2209, "high": 0.2214, "low": 0.2156, "close": 0.2163, "volume": 336828.7, "close_time": 1774609199999, "quote_volume": 73473.88765, "trades": 499, "taker_buy_base": 137531.5, "taker_buy_quote": 30053.88498 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.2167, "high": 0.2169, "low": 0.2155, "close": 0.2163, "volume": 92942.4, "close_time": 1774612799999, "quote_volume": 20098.3515, "trades": 195, "taker_buy_base": 51747.6, "taker_buy_quote": 11191.52519 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.2163, "high": 0.2166, "low": 0.2147, "close": 0.2166, "volume": 83345.1, "close_time": 1774616399999, "quote_volume": 17968.09812, "trades": 150, "taker_buy_base": 36281.2, "taker_buy_quote": 7821.76194 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.2165, "high": 0.2172, "low": 0.2128, "close": 0.2134, "volume": 172232.1, "close_time": 1774619999999, "quote_volume": 37122.52696, "trades": 365, "taker_buy_base": 92403.7, "taker_buy_quote": 19914.73081 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.2132, "high": 0.2151, "low": 0.2121, "close": 0.2151, "volume": 157789.9, "close_time": 1774623599999, "quote_volume": 33681.27588, "trades": 302, "taker_buy_base": 79224.3, "taker_buy_quote": 16923.78338 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.2152, "high": 0.2175, "low": 0.2143, "close": 0.2143, "volume": 175327.0, "close_time": 1774627199999, "quote_volume": 37905.7815, "trades": 291, "taker_buy_base": 118489.2, "taker_buy_quote": 25623.33395 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.2145, "high": 0.2145, "low": 0.2126, "close": 0.2131, "volume": 68652.3, "close_time": 1774630799999, "quote_volume": 14657.90653, "trades": 178, "taker_buy_base": 40507.3, "taker_buy_quote": 8650.92448 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.213, "high": 0.2146, "low": 0.2123, "close": 0.2125, "volume": 79571.0, "close_time": 1774634399999, "quote_volume": 16965.57226, "trades": 164, "taker_buy_base": 27340.2, "taker_buy_quote": 5829.14157 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.2125, "high": 0.2134, "low": 0.2111, "close": 0.2114, "volume": 126308.8, "close_time": 1774637999999, "quote_volume": 26770.46728, "trades": 321, "taker_buy_base": 69761.8, "taker_buy_quote": 14782.92935 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.2114, "high": 0.2137, "low": 0.2112, "close": 0.2134, "volume": 111113.2, "close_time": 1774641599999, "quote_volume": 23641.2618, "trades": 197, "taker_buy_base": 69396.5, "taker_buy_quote": 14776.06073 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.2133, "high": 0.2136, "low": 0.2121, "close": 0.2124, "volume": 74577.9, "close_time": 1774645199999, "quote_volume": 15869.76766, "trades": 148, "taker_buy_base": 30156.8, "taker_buy_quote": 6417.28871 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.2123, "high": 0.2137, "low": 0.2121, "close": 0.2125, "volume": 210118.8, "close_time": 1774648799999, "quote_volume": 44755.88816, "trades": 138, "taker_buy_base": 163990.5, "taker_buy_quote": 34928.77562 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.2126, "high": 0.2126, "low": 0.2107, "close": 0.2111, "volume": 147278.9, "close_time": 1774652399999, "quote_volume": 31093.40411, "trades": 87, "taker_buy_base": 15716.1, "taker_buy_quote": 3326.29967 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.2109, "high": 0.2109, "low": 0.2063, "close": 0.2073, "volume": 107259.7, "close_time": 1774655999999, "quote_volume": 22335.01387, "trades": 174, "taker_buy_base": 39166.1, "taker_buy_quote": 8148.76594 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.2078, "high": 0.2098, "low": 0.2076, "close": 0.2093, "volume": 157227.8, "close_time": 1774659599999, "quote_volume": 32841.80444, "trades": 204, "taker_buy_base": 89438.0, "taker_buy_quote": 18687.50336 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.2092, "high": 0.2096, "low": 0.2071, "close": 0.2086, "volume": 64009.4, "close_time": 1774663199999, "quote_volume": 13343.32013, "trades": 124, "taker_buy_base": 35330.0, "taker_buy_quote": 7375.7978 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.2088, "high": 0.2097, "low": 0.2077, "close": 0.2084, "volume": 23457.7, "close_time": 1774666799999, "quote_volume": 4893.0624, "trades": 57, "taker_buy_base": 16701.5, "taker_buy_quote": 3484.33798 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.2085, "high": 0.2085, "low": 0.2081, "close": 0.2082, "volume": 42285.0, "close_time": 1774670399999, "quote_volume": 8814.03374, "trades": 45, "taker_buy_base": 36715.4, "taker_buy_quote": 7654.00649 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.2082, "high": 0.2091, "low": 0.2082, "close": 0.2085, "volume": 19635.3, "close_time": 1774673999999, "quote_volume": 4095.96117, "trades": 62, "taker_buy_base": 9405.7, "taker_buy_quote": 1962.75709 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.2085, "high": 0.2088, "low": 0.208, "close": 0.2087, "volume": 54225.9, "close_time": 1774677599999, "quote_volume": 11299.17238, "trades": 122, "taker_buy_base": 33033.4, "taker_buy_quote": 6882.97475 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.2088, "high": 0.2108, "low": 0.2083, "close": 0.2103, "volume": 373673.9, "close_time": 1774681199999, "quote_volume": 78631.31878, "trades": 425, "taker_buy_base": 132723.7, "taker_buy_quote": 27934.79735 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.2104, "high": 0.2113, "low": 0.2101, "close": 0.2112, "volume": 228789.0, "close_time": 1774684799999, "quote_volume": 48174.30064, "trades": 384, "taker_buy_base": 74400.8, "taker_buy_quote": 15673.26421 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.2112, "high": 0.2122, "low": 0.2103, "close": 0.2106, "volume": 240124.3, "close_time": 1774688399999, "quote_volume": 50853.20354, "trades": 400, "taker_buy_base": 83654.6, "taker_buy_quote": 17717.23315 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.2105, "high": 0.2129, "low": 0.2104, "close": 0.2126, "volume": 243276.2, "close_time": 1774691999999, "quote_volume": 51505.48628, "trades": 313, "taker_buy_base": 103531.9, "taker_buy_quote": 21891.73773 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.2123, "high": 0.2141, "low": 0.2123, "close": 0.2133, "volume": 444340.3, "close_time": 1774695599999, "quote_volume": 94673.30554, "trades": 767, "taker_buy_base": 162015.1, "taker_buy_quote": 34508.81238 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.2131, "high": 0.2145, "low": 0.2121, "close": 0.2143, "volume": 185814.0, "close_time": 1774699199999, "quote_volume": 39637.53743, "trades": 245, "taker_buy_base": 41362.6, "taker_buy_quote": 8817.98799 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.2144, "high": 0.2148, "low": 0.2126, "close": 0.2134, "volume": 73851.5, "close_time": 1774702799999, "quote_volume": 15794.16431, "trades": 128, "taker_buy_base": 22385.4, "taker_buy_quote": 4789.76873 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.2133, "high": 0.2178, "low": 0.2123, "close": 0.2165, "volume": 182529.7, "close_time": 1774706399999, "quote_volume": 39197.22554, "trades": 329, "taker_buy_base": 119172.6, "taker_buy_quote": 25592.31142 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.2162, "high": 0.2165, "low": 0.215, "close": 0.2153, "volume": 90562.4, "close_time": 1774709999999, "quote_volume": 19523.54988, "trades": 160, "taker_buy_base": 33362.2, "taker_buy_quote": 7195.72647 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.2155, "high": 0.2185, "low": 0.2153, "close": 0.2174, "volume": 262089.4, "close_time": 1774713599999, "quote_volume": 56947.59597, "trades": 546, "taker_buy_base": 86090.9, "taker_buy_quote": 18704.58002 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.2175, "high": 0.2176, "low": 0.2158, "close": 0.2166, "volume": 217666.3, "close_time": 1774717199999, "quote_volume": 47157.16219, "trades": 323, "taker_buy_base": 55822.7, "taker_buy_quote": 12093.02276 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.2164, "high": 0.2167, "low": 0.2147, "close": 0.2157, "volume": 54233.6, "close_time": 1774720799999, "quote_volume": 11697.46644, "trades": 113, "taker_buy_base": 23652.8, "taker_buy_quote": 5101.15739 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.2155, "high": 0.216, "low": 0.2154, "close": 0.2157, "volume": 19638.4, "close_time": 1774724399999, "quote_volume": 4234.97184, "trades": 57, "taker_buy_base": 10407.6, "taker_buy_quote": 2243.98178 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.2155, "high": 0.2156, "low": 0.2142, "close": 0.2147, "volume": 23591.6, "close_time": 1774727999999, "quote_volume": 5066.54352, "trades": 58, "taker_buy_base": 7605.2, "taker_buy_quote": 1632.70939 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.2148, "high": 0.2153, "low": 0.2132, "close": 0.2132, "volume": 39905.7, "close_time": 1774731599999, "quote_volume": 8543.87744, "trades": 103, "taker_buy_base": 26856.8, "taker_buy_quote": 5745.44537 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.2133, "high": 0.2133, "low": 0.2119, "close": 0.2121, "volume": 68707.4, "close_time": 1774735199999, "quote_volume": 14598.83802, "trades": 107, "taker_buy_base": 36475.0, "taker_buy_quote": 7746.76576 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.211, "high": 0.212, "low": 0.2101, "close": 0.2112, "volume": 45874.7, "close_time": 1774738799999, "quote_volume": 9676.51637, "trades": 60, "taker_buy_base": 28273.8, "taker_buy_quote": 5965.62935 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.2102, "high": 0.2102, "low": 0.2079, "close": 0.209, "volume": 72322.4, "close_time": 1774742399999, "quote_volume": 15097.93712, "trades": 72, "taker_buy_base": 29242.8, "taker_buy_quote": 6098.79639 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.2092, "high": 0.2096, "low": 0.2078, "close": 0.2092, "volume": 21079.5, "close_time": 1774745999999, "quote_volume": 4406.98529, "trades": 23, "taker_buy_base": 14572.3, "taker_buy_quote": 3046.64355 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.2094, "high": 0.2111, "low": 0.2094, "close": 0.2108, "volume": 105032.1, "close_time": 1774749599999, "quote_volume": 22074.11959, "trades": 127, "taker_buy_base": 33953.3, "taker_buy_quote": 7133.11992 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.2106, "high": 0.211, "low": 0.2098, "close": 0.2104, "volume": 30236.0, "close_time": 1774753199999, "quote_volume": 6366.80044, "trades": 57, "taker_buy_base": 13198.9, "taker_buy_quote": 2782.56059 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.2106, "high": 0.2125, "low": 0.2105, "close": 0.2121, "volume": 51627.3, "close_time": 1774756799999, "quote_volume": 10930.43181, "trades": 101, "taker_buy_base": 22790.8, "taker_buy_quote": 4826.30503 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.2123, "high": 0.2125, "low": 0.2116, "close": 0.2122, "volume": 34283.9, "close_time": 1774760399999, "quote_volume": 7269.57724, "trades": 78, "taker_buy_base": 25313.2, "taker_buy_quote": 5367.73649 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.2122, "high": 0.213, "low": 0.2118, "close": 0.2122, "volume": 60000.5, "close_time": 1774763999999, "quote_volume": 12745.67734, "trades": 93, "taker_buy_base": 47514.6, "taker_buy_quote": 10095.48978 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.212, "high": 0.212, "low": 0.2105, "close": 0.2113, "volume": 41430.2, "close_time": 1774767599999, "quote_volume": 8758.98967, "trades": 115, "taker_buy_base": 10215.9, "taker_buy_quote": 2158.59871 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.2113, "high": 0.2122, "low": 0.2112, "close": 0.2116, "volume": 116780.6, "close_time": 1774771199999, "quote_volume": 24713.52293, "trades": 120, "taker_buy_base": 70146.6, "taker_buy_quote": 14838.74333 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.2115, "high": 0.2115, "low": 0.2103, "close": 0.2113, "volume": 49267.8, "close_time": 1774774799999, "quote_volume": 10401.14117, "trades": 78, "taker_buy_base": 18911.0, "taker_buy_quote": 3991.54927 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.2111, "high": 0.2114, "low": 0.2109, "close": 0.2112, "volume": 42480.6, "close_time": 1774778399999, "quote_volume": 8973.1972, "trades": 68, "taker_buy_base": 12738.6, "taker_buy_quote": 2690.75876 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.2111, "high": 0.2112, "low": 0.2093, "close": 0.2095, "volume": 51263.2, "close_time": 1774781999999, "quote_volume": 10769.91521, "trades": 105, "taker_buy_base": 25548.2, "taker_buy_quote": 5367.64987 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.2098, "high": 0.2109, "low": 0.2098, "close": 0.2105, "volume": 29829.1, "close_time": 1774785599999, "quote_volume": 6272.46022, "trades": 65, "taker_buy_base": 16703.7, "taker_buy_quote": 3510.43164 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.2104, "high": 0.2104, "low": 0.2091, "close": 0.2097, "volume": 28271.6, "close_time": 1774789199999, "quote_volume": 5934.88693, "trades": 48, "taker_buy_base": 4571.1, "taker_buy_quote": 957.61144 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.2096, "high": 0.2096, "low": 0.2073, "close": 0.2075, "volume": 59027.9, "close_time": 1774792799999, "quote_volume": 12293.09206, "trades": 128, "taker_buy_base": 44098.7, "taker_buy_quote": 9184.85232 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.2078, "high": 0.2087, "low": 0.2069, "close": 0.2078, "volume": 75730.4, "close_time": 1774796399999, "quote_volume": 15737.22743, "trades": 159, "taker_buy_base": 39258.5, "taker_buy_quote": 8164.39396 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.2081, "high": 0.2084, "low": 0.2071, "close": 0.2075, "volume": 37432.2, "close_time": 1774799999999, "quote_volume": 7773.43539, "trades": 71, "taker_buy_base": 25714.4, "taker_buy_quote": 5339.12975 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.2074, "high": 0.2091, "low": 0.2073, "close": 0.2075, "volume": 34867.1, "close_time": 1774803599999, "quote_volume": 7251.10611, "trades": 61, "taker_buy_base": 11593.7, "taker_buy_quote": 2409.60892 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.2075, "high": 0.2089, "low": 0.2068, "close": 0.2086, "volume": 135182.4, "close_time": 1774807199999, "quote_volume": 28024.51305, "trades": 99, "taker_buy_base": 87820.0, "taker_buy_quote": 18196.23834 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.2087, "high": 0.2097, "low": 0.2081, "close": 0.2094, "volume": 60748.1, "close_time": 1774810799999, "quote_volume": 12697.0887, "trades": 144, "taker_buy_base": 36404.9, "taker_buy_quote": 7607.67413 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.2093, "high": 0.2096, "low": 0.2091, "close": 0.2093, "volume": 51152.9, "close_time": 1774814399999, "quote_volume": 10709.50727, "trades": 92, "taker_buy_base": 16617.5, "taker_buy_quote": 3478.97527 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.2093, "high": 0.2112, "low": 0.2093, "close": 0.2099, "volume": 182083.6, "close_time": 1774817999999, "quote_volume": 38332.51557, "trades": 188, "taker_buy_base": 142226.7, "taker_buy_quote": 29937.37317 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.2104, "high": 0.2115, "low": 0.2099, "close": 0.2115, "volume": 31954.7, "close_time": 1774821599999, "quote_volume": 6728.64053, "trades": 49, "taker_buy_base": 2032.9, "taker_buy_quote": 427.94948 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.2105, "high": 0.2105, "low": 0.2033, "close": 0.2075, "volume": 201803.1, "close_time": 1774825199999, "quote_volume": 41608.14756, "trades": 172, "taker_buy_base": 48200.2, "taker_buy_quote": 9901.563 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.2074, "high": 0.2092, "low": 0.2074, "close": 0.2078, "volume": 62587.0, "close_time": 1774828799999, "quote_volume": 13025.40905, "trades": 157, "taker_buy_base": 51570.6, "taker_buy_quote": 10733.42619 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.2081, "high": 0.2123, "low": 0.2076, "close": 0.2098, "volume": 145826.1, "close_time": 1774832399999, "quote_volume": 30712.68984, "trades": 318, "taker_buy_base": 89630.9, "taker_buy_quote": 18891.27649 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.2099, "high": 0.2126, "low": 0.2099, "close": 0.2124, "volume": 73105.8, "close_time": 1774835999999, "quote_volume": 15455.51659, "trades": 197, "taker_buy_base": 33282.4, "taker_buy_quote": 7037.18302 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.2126, "high": 0.2145, "low": 0.2117, "close": 0.2129, "volume": 72436.4, "close_time": 1774839599999, "quote_volume": 15408.36413, "trades": 189, "taker_buy_base": 49121.5, "taker_buy_quote": 10445.46956 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.2128, "high": 0.2144, "low": 0.2123, "close": 0.2141, "volume": 46874.0, "close_time": 1774843199999, "quote_volume": 9992.06844, "trades": 102, "taker_buy_base": 23400.0, "taker_buy_quote": 4985.38937 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.2145, "high": 0.2158, "low": 0.2144, "close": 0.2152, "volume": 47918.6, "close_time": 1774846799999, "quote_volume": 10311.72302, "trades": 113, "taker_buy_base": 27426.6, "taker_buy_quote": 5904.16954 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.2153, "high": 0.216, "low": 0.2147, "close": 0.2155, "volume": 187744.4, "close_time": 1774850399999, "quote_volume": 40450.84627, "trades": 258, "taker_buy_base": 95825.2, "taker_buy_quote": 20659.15399 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.2155, "high": 0.2159, "low": 0.2144, "close": 0.215, "volume": 105328.6, "close_time": 1774853999999, "quote_volume": 22665.44708, "trades": 159, "taker_buy_base": 30440.6, "taker_buy_quote": 6555.642 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.2149, "high": 0.2173, "low": 0.2148, "close": 0.2171, "volume": 109643.1, "close_time": 1774857599999, "quote_volume": 23662.75415, "trades": 272, "taker_buy_base": 63452.5, "taker_buy_quote": 13683.83481 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.217, "high": 0.2188, "low": 0.2167, "close": 0.2178, "volume": 82963.6, "close_time": 1774861199999, "quote_volume": 18071.67855, "trades": 210, "taker_buy_base": 51608.1, "taker_buy_quote": 11248.19845 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.2178, "high": 0.2184, "low": 0.2174, "close": 0.2182, "volume": 75118.6, "close_time": 1774864799999, "quote_volume": 16374.04153, "trades": 184, "taker_buy_base": 25096.6, "taker_buy_quote": 5475.12143 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.2182, "high": 0.2186, "low": 0.218, "close": 0.2185, "volume": 25983.7, "close_time": 1774868399999, "quote_volume": 5675.13217, "trades": 70, "taker_buy_base": 15711.3, "taker_buy_quote": 3432.47842 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.2185, "high": 0.2222, "low": 0.2184, "close": 0.2202, "volume": 248174.6, "close_time": 1774871999999, "quote_volume": 54663.02589, "trades": 509, "taker_buy_base": 76373.0, "taker_buy_quote": 16831.15423 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.2204, "high": 0.2217, "low": 0.2198, "close": 0.2217, "volume": 73951.5, "close_time": 1774875599999, "quote_volume": 16299.9076, "trades": 135, "taker_buy_base": 18726.5, "taker_buy_quote": 4136.63987 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.2217, "high": 0.2218, "low": 0.2166, "close": 0.2166, "volume": 385806.9, "close_time": 1774879199999, "quote_volume": 84858.0239, "trades": 388, "taker_buy_base": 213537.8, "taker_buy_quote": 47084.75439 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.2173, "high": 0.2182, "low": 0.2152, "close": 0.2177, "volume": 153530.3, "close_time": 1774882799999, "quote_volume": 33249.75111, "trades": 289, "taker_buy_base": 82561.5, "taker_buy_quote": 17873.00707 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.2175, "high": 0.2183, "low": 0.2162, "close": 0.2172, "volume": 66632.6, "close_time": 1774886399999, "quote_volume": 14465.12699, "trades": 131, "taker_buy_base": 29590.0, "taker_buy_quote": 6422.33509 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.2172, "high": 0.2173, "low": 0.2162, "close": 0.2171, "volume": 73514.1, "close_time": 1774889999999, "quote_volume": 15942.49542, "trades": 181, "taker_buy_base": 47866.3, "taker_buy_quote": 10382.12408 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.2172, "high": 0.2173, "low": 0.2136, "close": 0.2145, "volume": 78022.0, "close_time": 1774893599999, "quote_volume": 16776.67515, "trades": 227, "taker_buy_base": 22018.0, "taker_buy_quote": 4735.86733 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.2146, "high": 0.2146, "low": 0.2126, "close": 0.2131, "volume": 118543.3, "close_time": 1774897199999, "quote_volume": 25311.84718, "trades": 167, "taker_buy_base": 54013.9, "taker_buy_quote": 11535.79103 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.2132, "high": 0.2143, "low": 0.2118, "close": 0.2142, "volume": 32495.5, "close_time": 1774900799999, "quote_volume": 6915.13683, "trades": 104, "taker_buy_base": 5843.7, "taker_buy_quote": 1244.33937 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.2144, "high": 0.2148, "low": 0.214, "close": 0.2147, "volume": 73183.1, "close_time": 1774904399999, "quote_volume": 15693.09215, "trades": 77, "taker_buy_base": 14698.5, "taker_buy_quote": 3150.49594 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.2146, "high": 0.2189, "low": 0.2146, "close": 0.2176, "volume": 171018.1, "close_time": 1774907999999, "quote_volume": 37127.4057, "trades": 233, "taker_buy_base": 111124.5, "taker_buy_quote": 24119.8098 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.2175, "high": 0.2176, "low": 0.216, "close": 0.2162, "volume": 25936.8, "close_time": 1774911599999, "quote_volume": 5622.16795, "trades": 83, "taker_buy_base": 7563.1, "taker_buy_quote": 1643.06272 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.2161, "high": 0.2161, "low": 0.2138, "close": 0.2148, "volume": 25192.1, "close_time": 1774915199999, "quote_volume": 5406.39305, "trades": 71, "taker_buy_base": 16028.7, "taker_buy_quote": 3440.84595 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.2149, "high": 0.2164, "low": 0.2141, "close": 0.2158, "volume": 41774.2, "close_time": 1774918799999, "quote_volume": 8987.24347, "trades": 111, "taker_buy_base": 31438.6, "taker_buy_quote": 6762.67075 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.2159, "high": 0.2194, "low": 0.2158, "close": 0.2185, "volume": 66435.1, "close_time": 1774922399999, "quote_volume": 14446.00839, "trades": 185, "taker_buy_base": 37288.3, "taker_buy_quote": 8119.74412 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.2184, "high": 0.2198, "low": 0.2183, "close": 0.2193, "volume": 44591.1, "close_time": 1774925999999, "quote_volume": 9767.24539, "trades": 99, "taker_buy_base": 16719.2, "taker_buy_quote": 3664.5526 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.2191, "high": 0.2192, "low": 0.2178, "close": 0.2184, "volume": 54810.8, "close_time": 1774929599999, "quote_volume": 11957.52077, "trades": 124, "taker_buy_base": 23433.1, "taker_buy_quote": 5115.30913 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.2184, "high": 0.219, "low": 0.2172, "close": 0.2172, "volume": 44804.2, "close_time": 1774933199999, "quote_volume": 9771.61568, "trades": 96, "taker_buy_base": 17600.8, "taker_buy_quote": 3840.43089 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.2171, "high": 0.2189, "low": 0.217, "close": 0.2172, "volume": 64975.9, "close_time": 1774936799999, "quote_volume": 14170.09762, "trades": 120, "taker_buy_base": 57333.9, "taker_buy_quote": 12505.88112 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.2172, "high": 0.2173, "low": 0.2149, "close": 0.216, "volume": 114107.5, "close_time": 1774940399999, "quote_volume": 24623.01092, "trades": 194, "taker_buy_base": 68799.5, "taker_buy_quote": 14840.01777 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.216, "high": 0.216, "low": 0.214, "close": 0.2141, "volume": 32492.8, "close_time": 1774943999999, "quote_volume": 6966.79116, "trades": 96, "taker_buy_base": 13260.4, "taker_buy_quote": 2842.6288 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.2139, "high": 0.2142, "low": 0.2099, "close": 0.2102, "volume": 150402.2, "close_time": 1774947599999, "quote_volume": 32008.35776, "trades": 269, "taker_buy_base": 56985.3, "taker_buy_quote": 12096.87476 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.2102, "high": 0.2125, "low": 0.2102, "close": 0.2113, "volume": 196312.6, "close_time": 1774951199999, "quote_volume": 41503.56225, "trades": 268, "taker_buy_base": 144673.9, "taker_buy_quote": 30584.50175 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.2113, "high": 0.2119, "low": 0.2101, "close": 0.2104, "volume": 64190.9, "close_time": 1774954799999, "quote_volume": 13535.9117, "trades": 143, "taker_buy_base": 26879.4, "taker_buy_quote": 5669.03781 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.2103, "high": 0.2127, "low": 0.21, "close": 0.2114, "volume": 92751.9, "close_time": 1774958399999, "quote_volume": 19591.31089, "trades": 132, "taker_buy_base": 28759.1, "taker_buy_quote": 6084.27073 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.2116, "high": 0.2125, "low": 0.2108, "close": 0.2108, "volume": 97073.6, "close_time": 1774961999999, "quote_volume": 20550.13212, "trades": 192, "taker_buy_base": 69924.7, "taker_buy_quote": 14798.44993 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.2108, "high": 0.2134, "low": 0.2108, "close": 0.2132, "volume": 75192.8, "close_time": 1774965599999, "quote_volume": 15981.06699, "trades": 178, "taker_buy_base": 36776.7, "taker_buy_quote": 7812.25392 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.2132, "high": 0.2146, "low": 0.2096, "close": 0.211, "volume": 179280.9, "close_time": 1774969199999, "quote_volume": 38162.07385, "trades": 274, "taker_buy_base": 78148.2, "taker_buy_quote": 16638.25106 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.2112, "high": 0.2135, "low": 0.21, "close": 0.21, "volume": 65373.9, "close_time": 1774972799999, "quote_volume": 13847.47082, "trades": 164, "taker_buy_base": 33189.8, "taker_buy_quote": 7033.11959 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.2101, "high": 0.2155, "low": 0.2101, "close": 0.2143, "volume": 130838.1, "close_time": 1774976399999, "quote_volume": 27887.20588, "trades": 266, "taker_buy_base": 80327.8, "taker_buy_quote": 17120.90849 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.2145, "high": 0.2177, "low": 0.2142, "close": 0.2156, "volume": 127083.4, "close_time": 1774979999999, "quote_volume": 27436.10413, "trades": 324, "taker_buy_base": 62878.2, "taker_buy_quote": 13568.25188 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.2158, "high": 0.2182, "low": 0.2158, "close": 0.2178, "volume": 65942.3, "close_time": 1774983599999, "quote_volume": 14322.44145, "trades": 165, "taker_buy_base": 36684.5, "taker_buy_quote": 7974.02522 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.218, "high": 0.2194, "low": 0.2179, "close": 0.2186, "volume": 101085.8, "close_time": 1774987199999, "quote_volume": 22094.50253, "trades": 257, "taker_buy_base": 43163.4, "taker_buy_quote": 9438.83476 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.2186, "high": 0.2213, "low": 0.2181, "close": 0.2211, "volume": 129530.5, "close_time": 1774990799999, "quote_volume": 28489.43125, "trades": 233, "taker_buy_base": 93905.6, "taker_buy_quote": 20674.78859 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.2211, "high": 0.2213, "low": 0.2187, "close": 0.2191, "volume": 104055.6, "close_time": 1774994399999, "quote_volume": 22832.56826, "trades": 187, "taker_buy_base": 27537.2, "taker_buy_quote": 6036.03867 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.219, "high": 0.219, "low": 0.2175, "close": 0.2176, "volume": 9024.6, "close_time": 1774997999999, "quote_volume": 1969.72039, "trades": 29, "taker_buy_base": 6398.2, "taker_buy_quote": 1396.56193 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.2175, "high": 0.2179, "low": 0.217, "close": 0.2179, "volume": 97774.6, "close_time": 1775001599999, "quote_volume": 21233.65075, "trades": 33, "taker_buy_base": 2920.8, "taker_buy_quote": 635.08277 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.218, "high": 0.218, "low": 0.2148, "close": 0.2158, "volume": 50630.9, "close_time": 1775005199999, "quote_volume": 10927.09171, "trades": 84, "taker_buy_base": 19624.1, "taker_buy_quote": 4239.21801 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.2158, "high": 0.216, "low": 0.214, "close": 0.2143, "volume": 84991.6, "close_time": 1775008799999, "quote_volume": 18272.44952, "trades": 102, "taker_buy_base": 38414.2, "taker_buy_quote": 8243.78173 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.2145, "high": 0.2149, "low": 0.2138, "close": 0.2149, "volume": 46345.9, "close_time": 1775012399999, "quote_volume": 9947.06742, "trades": 96, "taker_buy_base": 34686.8, "taker_buy_quote": 7444.97636 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.215, "high": 0.2183, "low": 0.215, "close": 0.2175, "volume": 80078.8, "close_time": 1775015999999, "quote_volume": 17377.20205, "trades": 168, "taker_buy_base": 35073.1, "taker_buy_quote": 7615.05452 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.2177, "high": 0.2202, "low": 0.2176, "close": 0.2201, "volume": 58156.6, "close_time": 1775019599999, "quote_volume": 12727.80074, "trades": 116, "taker_buy_base": 24478.4, "taker_buy_quote": 5355.08679 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.2202, "high": 0.2239, "low": 0.2199, "close": 0.2234, "volume": 206621.1, "close_time": 1775023199999, "quote_volume": 45943.25501, "trades": 305, "taker_buy_base": 112604.8, "taker_buy_quote": 25023.29238 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.2232, "high": 0.2266, "low": 0.2231, "close": 0.2265, "volume": 174581.8, "close_time": 1775026799999, "quote_volume": 39319.08105, "trades": 299, "taker_buy_base": 99018.3, "taker_buy_quote": 22307.64183 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.2265, "high": 0.2275, "low": 0.2217, "close": 0.2223, "volume": 193467.0, "close_time": 1775030399999, "quote_volume": 43425.93018, "trades": 496, "taker_buy_base": 84191.4, "taker_buy_quote": 18880.97328 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.2224, "high": 0.2237, "low": 0.2217, "close": 0.2225, "volume": 115921.5, "close_time": 1775033999999, "quote_volume": 25806.07159, "trades": 256, "taker_buy_base": 53700.5, "taker_buy_quote": 11952.16579 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.2225, "high": 0.223, "low": 0.2211, "close": 0.2214, "volume": 108084.6, "close_time": 1775037599999, "quote_volume": 23949.53155, "trades": 217, "taker_buy_base": 44887.3, "taker_buy_quote": 9954.44121 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.2217, "high": 0.2218, "low": 0.22, "close": 0.2205, "volume": 87597.2, "close_time": 1775041199999, "quote_volume": 19335.60277, "trades": 162, "taker_buy_base": 32097.0, "taker_buy_quote": 7087.28777 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.2204, "high": 0.2209, "low": 0.2199, "close": 0.2206, "volume": 52179.7, "close_time": 1775044799999, "quote_volume": 11497.87995, "trades": 110, "taker_buy_base": 32878.8, "taker_buy_quote": 7245.46605 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.2207, "high": 0.2239, "low": 0.2205, "close": 0.222, "volume": 247657.1, "close_time": 1775048399999, "quote_volume": 54828.63314, "trades": 299, "taker_buy_base": 159257.4, "taker_buy_quote": 35264.47119 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.2217, "high": 0.2229, "low": 0.2201, "close": 0.2206, "volume": 105869.6, "close_time": 1775051999999, "quote_volume": 23415.62729, "trades": 204, "taker_buy_base": 39230.3, "taker_buy_quote": 8687.60823 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.2209, "high": 0.2224, "low": 0.2205, "close": 0.2213, "volume": 28566.9, "close_time": 1775055599999, "quote_volume": 6323.42844, "trades": 86, "taker_buy_base": 21180.0, "taker_buy_quote": 4687.86634 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.2217, "high": 0.2235, "low": 0.2214, "close": 0.2235, "volume": 81006.8, "close_time": 1775059199999, "quote_volume": 18012.26518, "trades": 177, "taker_buy_base": 40757.7, "taker_buy_quote": 9058.87374 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.2237, "high": 0.2237, "low": 0.2223, "close": 0.2232, "volume": 153352.2, "close_time": 1775062799999, "quote_volume": 34259.99913, "trades": 139, "taker_buy_base": 128651.7, "taker_buy_quote": 28752.95889 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.2232, "high": 0.2246, "low": 0.2218, "close": 0.222, "volume": 78906.5, "close_time": 1775066399999, "quote_volume": 17615.07288, "trades": 135, "taker_buy_base": 28777.2, "taker_buy_quote": 6427.49566 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.2222, "high": 0.2222, "low": 0.2204, "close": 0.2204, "volume": 60647.4, "close_time": 1775069999999, "quote_volume": 13412.04805, "trades": 130, "taker_buy_base": 28997.9, "taker_buy_quote": 6414.09307 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.2206, "high": 0.2215, "low": 0.2203, "close": 0.2208, "volume": 54760.7, "close_time": 1775073599999, "quote_volume": 12094.59164, "trades": 149, "taker_buy_base": 17423.4, "taker_buy_quote": 3849.74734 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.2206, "high": 0.2207, "low": 0.2178, "close": 0.218, "volume": 349003.1, "close_time": 1775077199999, "quote_volume": 76289.71918, "trades": 354, "taker_buy_base": 172189.9, "taker_buy_quote": 37657.30276 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.218, "high": 0.2197, "low": 0.2178, "close": 0.2196, "volume": 96853.6, "close_time": 1775080799999, "quote_volume": 21200.50177, "trades": 156, "taker_buy_base": 54250.6, "taker_buy_quote": 11878.44494 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.2194, "high": 0.2194, "low": 0.2183, "close": 0.2183, "volume": 22345.8, "close_time": 1775084399999, "quote_volume": 4885.1934, "trades": 52, "taker_buy_base": 12300.0, "taker_buy_quote": 2689.93949 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.2182, "high": 0.2184, "low": 0.2172, "close": 0.2174, "volume": 58528.8, "close_time": 1775087999999, "quote_volume": 12746.08516, "trades": 91, "taker_buy_base": 18492.0, "taker_buy_quote": 4027.25086 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.2176, "high": 0.2203, "low": 0.2176, "close": 0.2201, "volume": 40970.9, "close_time": 1775091599999, "quote_volume": 8959.85772, "trades": 94, "taker_buy_base": 24607.8, "taker_buy_quote": 5384.11912 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.2195, "high": 0.2198, "low": 0.2142, "close": 0.2152, "volume": 213001.7, "close_time": 1775095199999, "quote_volume": 46127.84683, "trades": 311, "taker_buy_base": 70541.5, "taker_buy_quote": 15291.76764 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.2148, "high": 0.2149, "low": 0.2094, "close": 0.2114, "volume": 121909.1, "close_time": 1775098799999, "quote_volume": 25832.0932, "trades": 266, "taker_buy_base": 44507.0, "taker_buy_quote": 9414.83215 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.2112, "high": 0.2117, "low": 0.209, "close": 0.2097, "volume": 36771.3, "close_time": 1775102399999, "quote_volume": 7744.96033, "trades": 93, "taker_buy_base": 17103.4, "taker_buy_quote": 3603.0564 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.2094, "high": 0.2099, "low": 0.2087, "close": 0.2094, "volume": 39075.1, "close_time": 1775105999999, "quote_volume": 8177.59647, "trades": 67, "taker_buy_base": 20764.9, "taker_buy_quote": 4347.98497 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.2093, "high": 0.2109, "low": 0.2087, "close": 0.2104, "volume": 107271.6, "close_time": 1775109599999, "quote_volume": 22482.51242, "trades": 144, "taker_buy_base": 69801.0, "taker_buy_quote": 14623.54571 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.2101, "high": 0.2111, "low": 0.2098, "close": 0.2103, "volume": 72096.7, "close_time": 1775113199999, "quote_volume": 15161.22492, "trades": 109, "taker_buy_base": 18051.4, "taker_buy_quote": 3796.02136 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.2103, "high": 0.211, "low": 0.2099, "close": 0.2105, "volume": 160001.8, "close_time": 1775116799999, "quote_volume": 33648.66689, "trades": 232, "taker_buy_base": 43019.6, "taker_buy_quote": 9050.22239 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.2104, "high": 0.2104, "low": 0.2091, "close": 0.2092, "volume": 38855.0, "close_time": 1775120399999, "quote_volume": 8143.4616, "trades": 86, "taker_buy_base": 14670.4, "taker_buy_quote": 3074.94217 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.2096, "high": 0.2104, "low": 0.2092, "close": 0.21, "volume": 32888.2, "close_time": 1775123999999, "quote_volume": 6892.11257, "trades": 71, "taker_buy_base": 15374.7, "taker_buy_quote": 3221.87569 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.2098, "high": 0.2098, "low": 0.2077, "close": 0.208, "volume": 57233.2, "close_time": 1775127599999, "quote_volume": 11939.4082, "trades": 121, "taker_buy_base": 36995.8, "taker_buy_quote": 7715.68328 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.2079, "high": 0.2079, "low": 0.2053, "close": 0.2064, "volume": 166878.6, "close_time": 1775131199999, "quote_volume": 34438.52143, "trades": 339, "taker_buy_base": 45565.0, "taker_buy_quote": 9401.44383 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.2059, "high": 0.2061, "low": 0.2048, "close": 0.2053, "volume": 77609.9, "close_time": 1775134799999, "quote_volume": 15943.80153, "trades": 158, "taker_buy_base": 45223.3, "taker_buy_quote": 9292.56902 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.2053, "high": 0.2065, "low": 0.2025, "close": 0.2048, "volume": 217829.1, "close_time": 1775138399999, "quote_volume": 44520.52887, "trades": 373, "taker_buy_base": 125860.5, "taker_buy_quote": 25743.17857 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.2046, "high": 0.2103, "low": 0.204, "close": 0.2101, "volume": 354704.8, "close_time": 1775141999999, "quote_volume": 73723.9205, "trades": 583, "taker_buy_base": 117930.5, "taker_buy_quote": 24505.70481 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.2096, "high": 0.2096, "low": 0.2058, "close": 0.2065, "volume": 337299.1, "close_time": 1775145599999, "quote_volume": 70083.61087, "trades": 405, "taker_buy_base": 172076.3, "taker_buy_quote": 35697.81615 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.2063, "high": 0.2076, "low": 0.2052, "close": 0.2065, "volume": 110799.0, "close_time": 1775149199999, "quote_volume": 22863.41982, "trades": 175, "taker_buy_base": 61123.1, "taker_buy_quote": 12618.59136 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.2065, "high": 0.208, "low": 0.205, "close": 0.2052, "volume": 119824.5, "close_time": 1775152799999, "quote_volume": 24790.84355, "trades": 186, "taker_buy_base": 60706.2, "taker_buy_quote": 12569.79767 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.2055, "high": 0.2073, "low": 0.2052, "close": 0.2068, "volume": 56240.5, "close_time": 1775156399999, "quote_volume": 11576.85191, "trades": 106, "taker_buy_base": 20917.3, "taker_buy_quote": 4308.89062 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.2068, "high": 0.2071, "low": 0.206, "close": 0.207, "volume": 52020.0, "close_time": 1775159999999, "quote_volume": 10750.19866, "trades": 131, "taker_buy_base": 25625.4, "taker_buy_quote": 5295.989 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.2066, "high": 0.2094, "low": 0.2064, "close": 0.208, "volume": 73637.4, "close_time": 1775163599999, "quote_volume": 15324.37261, "trades": 154, "taker_buy_base": 34274.3, "taker_buy_quote": 7129.24794 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.2081, "high": 0.2082, "low": 0.2059, "close": 0.2073, "volume": 161335.1, "close_time": 1775167199999, "quote_volume": 33430.3718, "trades": 91, "taker_buy_base": 123776.6, "taker_buy_quote": 25670.81775 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.2074, "high": 0.2082, "low": 0.2068, "close": 0.2082, "volume": 30041.1, "close_time": 1775170799999, "quote_volume": 6236.36047, "trades": 54, "taker_buy_base": 17692.5, "taker_buy_quote": 3675.02464 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.2079, "high": 0.2084, "low": 0.2074, "close": 0.2084, "volume": 38870.0, "close_time": 1775174399999, "quote_volume": 8080.34409, "trades": 111, "taker_buy_base": 16113.5, "taker_buy_quote": 3350.53229 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.2085, "high": 0.2086, "low": 0.2077, "close": 0.2082, "volume": 35710.8, "close_time": 1775177999999, "quote_volume": 7436.24102, "trades": 83, "taker_buy_base": 16520.5, "taker_buy_quote": 3439.76247 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.2085, "high": 0.2094, "low": 0.2081, "close": 0.2085, "volume": 62229.5, "close_time": 1775181599999, "quote_volume": 12988.18941, "trades": 131, "taker_buy_base": 32316.6, "taker_buy_quote": 6741.91783 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.2082, "high": 0.2094, "low": 0.2076, "close": 0.2092, "volume": 49910.1, "close_time": 1775185199999, "quote_volume": 10403.36628, "trades": 83, "taker_buy_base": 17577.2, "taker_buy_quote": 3662.92334 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.2092, "high": 0.2099, "low": 0.2084, "close": 0.2097, "volume": 34427.4, "close_time": 1775188799999, "quote_volume": 7202.87229, "trades": 73, "taker_buy_base": 15390.2, "taker_buy_quote": 3218.79289 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.2096, "high": 0.2114, "low": 0.2095, "close": 0.2105, "volume": 112376.0, "close_time": 1775192399999, "quote_volume": 23649.07869, "trades": 149, "taker_buy_base": 38110.6, "taker_buy_quote": 8023.96262 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.2107, "high": 0.2126, "low": 0.2106, "close": 0.212, "volume": 59706.7, "close_time": 1775195999999, "quote_volume": 12652.56741, "trades": 108, "taker_buy_base": 32253.7, "taker_buy_quote": 6839.0048 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.2117, "high": 0.2126, "low": 0.2116, "close": 0.2126, "volume": 24639.6, "close_time": 1775199599999, "quote_volume": 5226.90567, "trades": 45, "taker_buy_base": 6960.8, "taker_buy_quote": 1476.98458 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.2126, "high": 0.2134, "low": 0.212, "close": 0.2133, "volume": 64228.8, "close_time": 1775203199999, "quote_volume": 13669.46458, "trades": 97, "taker_buy_base": 27692.8, "taker_buy_quote": 5899.82874 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.2134, "high": 0.2147, "low": 0.2134, "close": 0.2141, "volume": 166049.2, "close_time": 1775206799999, "quote_volume": 35544.93782, "trades": 204, "taker_buy_base": 125683.8, "taker_buy_quote": 26911.31794 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.2139, "high": 0.2142, "low": 0.2132, "close": 0.2142, "volume": 78906.1, "close_time": 1775210399999, "quote_volume": 16848.97012, "trades": 127, "taker_buy_base": 33311.3, "taker_buy_quote": 7114.87071 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.2142, "high": 0.2143, "low": 0.2119, "close": 0.2134, "volume": 50933.4, "close_time": 1775213999999, "quote_volume": 10850.86963, "trades": 150, "taker_buy_base": 23176.9, "taker_buy_quote": 4937.38828 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.2135, "high": 0.2139, "low": 0.2132, "close": 0.2138, "volume": 39455.8, "close_time": 1775217599999, "quote_volume": 8422.03759, "trades": 91, "taker_buy_base": 17331.9, "taker_buy_quote": 3699.95482 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.2137, "high": 0.2156, "low": 0.2119, "close": 0.2125, "volume": 122156.3, "close_time": 1775221199999, "quote_volume": 26039.31026, "trades": 225, "taker_buy_base": 71168.2, "taker_buy_quote": 15191.57589 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.2124, "high": 0.2127, "low": 0.2115, "close": 0.2123, "volume": 52061.3, "close_time": 1775224799999, "quote_volume": 11050.03499, "trades": 87, "taker_buy_base": 25380.0, "taker_buy_quote": 5388.33112 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.2123, "high": 0.2142, "low": 0.2121, "close": 0.2137, "volume": 107256.8, "close_time": 1775228399999, "quote_volume": 22896.9281, "trades": 103, "taker_buy_base": 44919.1, "taker_buy_quote": 9604.63624 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.2135, "high": 0.2139, "low": 0.2125, "close": 0.2128, "volume": 114442.5, "close_time": 1775231999999, "quote_volume": 24385.73967, "trades": 173, "taker_buy_base": 32396.3, "taker_buy_quote": 6908.62961 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.2128, "high": 0.2134, "low": 0.2118, "close": 0.2132, "volume": 78659.0, "close_time": 1775235599999, "quote_volume": 16709.05985, "trades": 125, "taker_buy_base": 28913.7, "taker_buy_quote": 6136.46544 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.2132, "high": 0.2132, "low": 0.2121, "close": 0.2127, "volume": 76567.7, "close_time": 1775239199999, "quote_volume": 16269.48286, "trades": 124, "taker_buy_base": 40524.5, "taker_buy_quote": 8614.41072 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.2127, "high": 0.2131, "low": 0.2122, "close": 0.2122, "volume": 24103.1, "close_time": 1775242799999, "quote_volume": 5126.00802, "trades": 49, "taker_buy_base": 14013.1, "taker_buy_quote": 2980.84364 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.2122, "high": 0.2122, "low": 0.2106, "close": 0.2114, "volume": 78536.4, "close_time": 1775246399999, "quote_volume": 16588.35701, "trades": 114, "taker_buy_base": 30992.7, "taker_buy_quote": 6539.9008 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.2114, "high": 0.2118, "low": 0.2112, "close": 0.2114, "volume": 42838.4, "close_time": 1775249999999, "quote_volume": 9056.23987, "trades": 69, "taker_buy_base": 13616.2, "taker_buy_quote": 2878.1357 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.2114, "high": 0.2119, "low": 0.211, "close": 0.2115, "volume": 27859.3, "close_time": 1775253599999, "quote_volume": 5888.38238, "trades": 59, "taker_buy_base": 16959.6, "taker_buy_quote": 3583.85619 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.2111, "high": 0.2111, "low": 0.2093, "close": 0.2094, "volume": 39269.2, "close_time": 1775257199999, "quote_volume": 8245.30495, "trades": 67, "taker_buy_base": 11755.4, "taker_buy_quote": 2469.67741 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.2092, "high": 0.2095, "low": 0.209, "close": 0.2094, "volume": 45022.6, "close_time": 1775260799999, "quote_volume": 9420.78813, "trades": 69, "taker_buy_base": 23799.9, "taker_buy_quote": 4979.47025 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.2094, "high": 0.2103, "low": 0.2091, "close": 0.2101, "volume": 60806.8, "close_time": 1775264399999, "quote_volume": 12745.0034, "trades": 159, "taker_buy_base": 30379.5, "taker_buy_quote": 6369.9827 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.2102, "high": 0.2102, "low": 0.2095, "close": 0.2098, "volume": 27536.8, "close_time": 1775267999999, "quote_volume": 5781.53718, "trades": 50, "taker_buy_base": 11600.7, "taker_buy_quote": 2434.9009 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.2098, "high": 0.2102, "low": 0.2084, "close": 0.2087, "volume": 94407.4, "close_time": 1775271599999, "quote_volume": 19717.66348, "trades": 82, "taker_buy_base": 10871.1, "taker_buy_quote": 2274.65127 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.2089, "high": 0.2097, "low": 0.2088, "close": 0.2095, "volume": 46596.6, "close_time": 1775275199999, "quote_volume": 9746.09973, "trades": 90, "taker_buy_base": 29280.4, "taker_buy_quote": 6123.62776 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.2092, "high": 0.2094, "low": 0.209, "close": 0.209, "volume": 28254.9, "close_time": 1775278799999, "quote_volume": 5911.0048, "trades": 69, "taker_buy_base": 15579.8, "taker_buy_quote": 3259.09038 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.2088, "high": 0.2094, "low": 0.2082, "close": 0.2092, "volume": 49486.2, "close_time": 1775282399999, "quote_volume": 10341.92187, "trades": 79, "taker_buy_base": 22437.7, "taker_buy_quote": 4688.3414 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.2091, "high": 0.2122, "low": 0.2091, "close": 0.2122, "volume": 61544.8, "close_time": 1775285999999, "quote_volume": 12984.16268, "trades": 109, "taker_buy_base": 19622.8, "taker_buy_quote": 4130.85166 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.2123, "high": 0.2123, "low": 0.2107, "close": 0.2108, "volume": 61161.3, "close_time": 1775289599999, "quote_volume": 12929.11123, "trades": 112, "taker_buy_base": 30068.8, "taker_buy_quote": 6355.93655 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.211, "high": 0.2121, "low": 0.2108, "close": 0.2116, "volume": 58970.5, "close_time": 1775293199999, "quote_volume": 12479.88828, "trades": 92, "taker_buy_base": 34825.3, "taker_buy_quote": 7367.08666 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.2116, "high": 0.2117, "low": 0.2109, "close": 0.211, "volume": 31441.1, "close_time": 1775296799999, "quote_volume": 6640.75235, "trades": 55, "taker_buy_base": 14339.0, "taker_buy_quote": 3028.95428 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.2111, "high": 0.2123, "low": 0.2104, "close": 0.2121, "volume": 44361.3, "close_time": 1775300399999, "quote_volume": 9361.34543, "trades": 57, "taker_buy_base": 12673.8, "taker_buy_quote": 2679.41409 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.2122, "high": 0.2123, "low": 0.2114, "close": 0.2118, "volume": 32037.0, "close_time": 1775303999999, "quote_volume": 6787.21212, "trades": 69, "taker_buy_base": 17612.2, "taker_buy_quote": 3731.13916 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.2118, "high": 0.2127, "low": 0.2118, "close": 0.2121, "volume": 54993.3, "close_time": 1775307599999, "quote_volume": 11676.62324, "trades": 74, "taker_buy_base": 42852.4, "taker_buy_quote": 9102.03416 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.212, "high": 0.2126, "low": 0.211, "close": 0.2111, "volume": 46115.9, "close_time": 1775311199999, "quote_volume": 9772.19791, "trades": 85, "taker_buy_base": 21746.6, "taker_buy_quote": 4607.08658 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.2112, "high": 0.2112, "low": 0.2096, "close": 0.2108, "volume": 131578.6, "close_time": 1775314799999, "quote_volume": 27653.68169, "trades": 259, "taker_buy_base": 82082.0, "taker_buy_quote": 17246.93871 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.211, "high": 0.212, "low": 0.2108, "close": 0.2113, "volume": 68751.7, "close_time": 1775318399999, "quote_volume": 14542.44969, "trades": 102, "taker_buy_base": 48209.9, "taker_buy_quote": 10198.7085 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.2114, "high": 0.2127, "low": 0.2113, "close": 0.2116, "volume": 49828.6, "close_time": 1775321999999, "quote_volume": 10565.1133, "trades": 93, "taker_buy_base": 19397.2, "taker_buy_quote": 4112.68544 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.2114, "high": 0.2147, "low": 0.2113, "close": 0.2133, "volume": 167416.9, "close_time": 1775325599999, "quote_volume": 35762.51989, "trades": 178, "taker_buy_base": 131993.6, "taker_buy_quote": 28191.89291 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.2134, "high": 0.2136, "low": 0.2129, "close": 0.2132, "volume": 47767.8, "close_time": 1775329199999, "quote_volume": 10185.24076, "trades": 79, "taker_buy_base": 30374.2, "taker_buy_quote": 6477.10202 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.2133, "high": 0.2157, "low": 0.2131, "close": 0.2141, "volume": 193273.1, "close_time": 1775332799999, "quote_volume": 41326.92769, "trades": 216, "taker_buy_base": 146243.4, "taker_buy_quote": 31248.78252 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.2139, "high": 0.2139, "low": 0.2128, "close": 0.2131, "volume": 85372.0, "close_time": 1775336399999, "quote_volume": 18194.74753, "trades": 98, "taker_buy_base": 29396.1, "taker_buy_quote": 6272.09072 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.2131, "high": 0.2145, "low": 0.2131, "close": 0.2142, "volume": 81961.5, "close_time": 1775339999999, "quote_volume": 17543.33119, "trades": 69, "taker_buy_base": 63711.5, "taker_buy_quote": 13644.70989 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.2144, "high": 0.2151, "low": 0.2142, "close": 0.215, "volume": 22370.2, "close_time": 1775343599999, "quote_volume": 4799.63713, "trades": 53, "taker_buy_base": 7443.4, "taker_buy_quote": 1596.37134 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.2147, "high": 0.2148, "low": 0.2142, "close": 0.2145, "volume": 16442.3, "close_time": 1775347199999, "quote_volume": 3525.99985, "trades": 32, "taker_buy_base": 4271.5, "taker_buy_quote": 916.40335 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.2148, "high": 0.2148, "low": 0.2142, "close": 0.2142, "volume": 24622.7, "close_time": 1775350799999, "quote_volume": 5282.87209, "trades": 50, "taker_buy_base": 9569.0, "taker_buy_quote": 2053.6137 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.2143, "high": 0.2143, "low": 0.213, "close": 0.2131, "volume": 91266.7, "close_time": 1775354399999, "quote_volume": 19512.99443, "trades": 116, "taker_buy_base": 28260.7, "taker_buy_quote": 6032.46412 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.2129, "high": 0.2132, "low": 0.2121, "close": 0.2132, "volume": 24050.7, "close_time": 1775357999999, "quote_volume": 5109.53307, "trades": 61, "taker_buy_base": 17094.2, "taker_buy_quote": 3631.30274 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.2131, "high": 0.2133, "low": 0.212, "close": 0.2128, "volume": 52091.8, "close_time": 1775361599999, "quote_volume": 11091.15844, "trades": 97, "taker_buy_base": 42876.0, "taker_buy_quote": 9128.76797 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.2129, "high": 0.2129, "low": 0.2119, "close": 0.2121, "volume": 97512.4, "close_time": 1775365199999, "quote_volume": 20684.78599, "trades": 102, "taker_buy_base": 80382.4, "taker_buy_quote": 17050.5308 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.2121, "high": 0.2122, "low": 0.2102, "close": 0.2103, "volume": 116660.6, "close_time": 1775368799999, "quote_volume": 24668.60875, "trades": 65, "taker_buy_base": 69418.8, "taker_buy_quote": 14718.08932 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.2104, "high": 0.2105, "low": 0.2085, "close": 0.2098, "volume": 174169.6, "close_time": 1775372399999, "quote_volume": 36462.04087, "trades": 142, "taker_buy_base": 74576.0, "taker_buy_quote": 15648.51184 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.2098, "high": 0.2098, "low": 0.2083, "close": 0.2086, "volume": 43838.9, "close_time": 1775375999999, "quote_volume": 9152.80091, "trades": 61, "taker_buy_base": 5739.6, "taker_buy_quote": 1200.30433 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.2085, "high": 0.2089, "low": 0.2084, "close": 0.2086, "volume": 19968.4, "close_time": 1775379599999, "quote_volume": 4164.74127, "trades": 65, "taker_buy_base": 14047.5, "taker_buy_quote": 2929.60179 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.2089, "high": 0.2099, "low": 0.2085, "close": 0.2098, "volume": 41684.9, "close_time": 1775383199999, "quote_volume": 8719.3957, "trades": 92, "taker_buy_base": 31801.0, "taker_buy_quote": 6653.59509 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.2099, "high": 0.2101, "low": 0.2085, "close": 0.2085, "volume": 45027.4, "close_time": 1775386799999, "quote_volume": 9432.51055, "trades": 87, "taker_buy_base": 23631.2, "taker_buy_quote": 4952.35296 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.2084, "high": 0.2087, "low": 0.2081, "close": 0.2087, "volume": 2389.5, "close_time": 1775390399999, "quote_volume": 498.04272, "trades": 16, "taker_buy_base": 2341.4, "taker_buy_quote": 488.03311 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.2084, "high": 0.2084, "low": 0.2059, "close": 0.2062, "volume": 72659.3, "close_time": 1775393999999, "quote_volume": 15032.47313, "trades": 78, "taker_buy_base": 23102.7, "taker_buy_quote": 4776.08698 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.2062, "high": 0.2079, "low": 0.2056, "close": 0.2079, "volume": 47810.4, "close_time": 1775397599999, "quote_volume": 9866.42448, "trades": 117, "taker_buy_base": 27437.3, "taker_buy_quote": 5661.18746 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.2077, "high": 0.2084, "low": 0.2074, "close": 0.2074, "volume": 29076.1, "close_time": 1775401199999, "quote_volume": 6042.14486, "trades": 46, "taker_buy_base": 10245.9, "taker_buy_quote": 2129.50324 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.2073, "high": 0.2113, "low": 0.2066, "close": 0.2099, "volume": 77887.4, "close_time": 1775404799999, "quote_volume": 16305.62306, "trades": 173, "taker_buy_base": 48852.5, "taker_buy_quote": 10236.6254 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.2098, "high": 0.2106, "low": 0.2091, "close": 0.2091, "volume": 53525.2, "close_time": 1775408399999, "quote_volume": 11247.02709, "trades": 83, "taker_buy_base": 11780.5, "taker_buy_quote": 2472.52261 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.2092, "high": 0.2107, "low": 0.2092, "close": 0.21, "volume": 23609.1, "close_time": 1775411999999, "quote_volume": 4957.81273, "trades": 61, "taker_buy_base": 8954.8, "taker_buy_quote": 1879.14201 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.2099, "high": 0.2099, "low": 0.2081, "close": 0.2083, "volume": 69771.7, "close_time": 1775415599999, "quote_volume": 14559.98298, "trades": 170, "taker_buy_base": 26564.4, "taker_buy_quote": 5541.19907 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.208, "high": 0.208, "low": 0.2065, "close": 0.2074, "volume": 121433.3, "close_time": 1775419199999, "quote_volume": 25156.19299, "trades": 186, "taker_buy_base": 46644.9, "taker_buy_quote": 9668.93517 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.2076, "high": 0.208, "low": 0.2069, "close": 0.2072, "volume": 60264.6, "close_time": 1775422799999, "quote_volume": 12503.48325, "trades": 102, "taker_buy_base": 44675.2, "taker_buy_quote": 9268.04779 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.2073, "high": 0.208, "low": 0.2062, "close": 0.2068, "volume": 46902.5, "close_time": 1775426399999, "quote_volume": 9702.25328, "trades": 82, "taker_buy_base": 21943.4, "taker_buy_quote": 4541.51361 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.2069, "high": 0.2099, "low": 0.2063, "close": 0.2099, "volume": 55577.6, "close_time": 1775429999999, "quote_volume": 11540.12952, "trades": 106, "taker_buy_base": 35359.9, "taker_buy_quote": 7354.94696 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.21, "high": 0.2138, "low": 0.2099, "close": 0.2125, "volume": 101369.4, "close_time": 1775433599999, "quote_volume": 21524.52567, "trades": 238, "taker_buy_base": 62212.2, "taker_buy_quote": 13218.86057 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.2126, "high": 0.2153, "low": 0.2126, "close": 0.2139, "volume": 156746.3, "close_time": 1775437199999, "quote_volume": 33607.22588, "trades": 276, "taker_buy_base": 70850.1, "taker_buy_quote": 15177.25318 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.2141, "high": 0.2143, "low": 0.2127, "close": 0.2136, "volume": 44200.8, "close_time": 1775440799999, "quote_volume": 9440.27873, "trades": 106, "taker_buy_base": 27280.4, "taker_buy_quote": 5826.61481 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.2138, "high": 0.2179, "low": 0.2138, "close": 0.2175, "volume": 79173.7, "close_time": 1775444399999, "quote_volume": 17172.96825, "trades": 215, "taker_buy_base": 44361.3, "taker_buy_quote": 9621.20459 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.2173, "high": 0.2173, "low": 0.2153, "close": 0.2159, "volume": 44479.3, "close_time": 1775447999999, "quote_volume": 9617.02038, "trades": 103, "taker_buy_base": 17648.4, "taker_buy_quote": 3813.65286 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.2162, "high": 0.2177, "low": 0.2159, "close": 0.2172, "volume": 51767.7, "close_time": 1775451599999, "quote_volume": 11233.03034, "trades": 106, "taker_buy_base": 27328.0, "taker_buy_quote": 5924.38083 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.2171, "high": 0.2178, "low": 0.2168, "close": 0.2178, "volume": 40658.2, "close_time": 1775455199999, "quote_volume": 8831.50871, "trades": 87, "taker_buy_base": 20451.0, "taker_buy_quote": 4441.53313 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.2178, "high": 0.2185, "low": 0.2166, "close": 0.2172, "volume": 157735.8, "close_time": 1775458799999, "quote_volume": 34316.17491, "trades": 239, "taker_buy_base": 75564.5, "taker_buy_quote": 16428.62306 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.2174, "high": 0.2188, "low": 0.2169, "close": 0.2181, "volume": 93940.5, "close_time": 1775462399999, "quote_volume": 20464.4251, "trades": 183, "taker_buy_base": 54211.6, "taker_buy_quote": 11806.04581 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.2182, "high": 0.2196, "low": 0.2179, "close": 0.2186, "volume": 121849.0, "close_time": 1775465999999, "quote_volume": 26647.09093, "trades": 177, "taker_buy_base": 85680.0, "taker_buy_quote": 18734.4611 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.2187, "high": 0.2208, "low": 0.218, "close": 0.2188, "volume": 268366.7, "close_time": 1775469599999, "quote_volume": 58899.39393, "trades": 378, "taker_buy_base": 128850.1, "taker_buy_quote": 28280.40826 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.2192, "high": 0.2203, "low": 0.2188, "close": 0.2191, "volume": 56125.6, "close_time": 1775473199999, "quote_volume": 12313.45675, "trades": 123, "taker_buy_base": 27010.8, "taker_buy_quote": 5926.42713 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.2191, "high": 0.2194, "low": 0.218, "close": 0.2184, "volume": 72322.1, "close_time": 1775476799999, "quote_volume": 15798.96505, "trades": 158, "taker_buy_base": 32494.9, "taker_buy_quote": 7102.90701 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.2187, "high": 0.2188, "low": 0.2169, "close": 0.2172, "volume": 92806.8, "close_time": 1775480399999, "quote_volume": 20207.23959, "trades": 172, "taker_buy_base": 38992.1, "taker_buy_quote": 8492.82613 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.2173, "high": 0.2173, "low": 0.2154, "close": 0.216, "volume": 65573.0, "close_time": 1775483999999, "quote_volume": 14175.20961, "trades": 141, "taker_buy_base": 26783.4, "taker_buy_quote": 5793.8916 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.2158, "high": 0.2166, "low": 0.214, "close": 0.2163, "volume": 97113.7, "close_time": 1775487599999, "quote_volume": 20932.33844, "trades": 215, "taker_buy_base": 57390.8, "taker_buy_quote": 12373.89471 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.2166, "high": 0.2172, "low": 0.2162, "close": 0.2164, "volume": 23692.4, "close_time": 1775491199999, "quote_volume": 5131.57564, "trades": 63, "taker_buy_base": 10154.2, "taker_buy_quote": 2198.54731 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.2165, "high": 0.2166, "low": 0.2149, "close": 0.2149, "volume": 54869.5, "close_time": 1775494799999, "quote_volume": 11841.9368, "trades": 138, "taker_buy_base": 24628.8, "taker_buy_quote": 5316.34583 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.215, "high": 0.2151, "low": 0.2134, "close": 0.2135, "volume": 80425.0, "close_time": 1775498399999, "quote_volume": 17206.77696, "trades": 134, "taker_buy_base": 33768.5, "taker_buy_quote": 7222.37832 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.2134, "high": 0.2139, "low": 0.2129, "close": 0.2136, "volume": 73173.4, "close_time": 1775501999999, "quote_volume": 15608.43396, "trades": 174, "taker_buy_base": 41549.1, "taker_buy_quote": 8863.35005 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.2134, "high": 0.2136, "low": 0.2122, "close": 0.2129, "volume": 55763.9, "close_time": 1775505599999, "quote_volume": 11857.07219, "trades": 148, "taker_buy_base": 22976.6, "taker_buy_quote": 4887.10452 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.2126, "high": 0.2139, "low": 0.2126, "close": 0.2128, "volume": 43948.9, "close_time": 1775509199999, "quote_volume": 9374.31993, "trades": 89, "taker_buy_base": 23725.0, "taker_buy_quote": 5062.38447 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.2126, "high": 0.2126, "low": 0.2109, "close": 0.2111, "volume": 40113.1, "close_time": 1775512799999, "quote_volume": 8497.53963, "trades": 91, "taker_buy_base": 23065.3, "taker_buy_quote": 4883.59447 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.2113, "high": 0.2113, "low": 0.2069, "close": 0.2073, "volume": 118296.5, "close_time": 1775516399999, "quote_volume": 24687.50714, "trades": 190, "taker_buy_base": 72241.4, "taker_buy_quote": 15054.67822 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.2069, "high": 0.2086, "low": 0.2055, "close": 0.2085, "volume": 192661.2, "close_time": 1775519999999, "quote_volume": 39825.21184, "trades": 315, "taker_buy_base": 127222.3, "taker_buy_quote": 26307.12858 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.2083, "high": 0.2091, "low": 0.2077, "close": 0.2088, "volume": 65516.5, "close_time": 1775523599999, "quote_volume": 13658.7287, "trades": 118, "taker_buy_base": 36718.7, "taker_buy_quote": 7657.33369 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.2083, "high": 0.2102, "low": 0.208, "close": 0.2084, "volume": 88229.2, "close_time": 1775527199999, "quote_volume": 18410.88813, "trades": 157, "taker_buy_base": 36802.1, "taker_buy_quote": 7684.32939 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.2083, "high": 0.2093, "low": 0.2077, "close": 0.2088, "volume": 70207.0, "close_time": 1775530799999, "quote_volume": 14648.43759, "trades": 112, "taker_buy_base": 25763.1, "taker_buy_quote": 5373.29395 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.209, "high": 0.2098, "low": 0.209, "close": 0.2094, "volume": 38097.1, "close_time": 1775534399999, "quote_volume": 7980.68112, "trades": 109, "taker_buy_base": 25176.0, "taker_buy_quote": 5274.41434 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.2094, "high": 0.2109, "low": 0.2091, "close": 0.2106, "volume": 36703.6, "close_time": 1775537999999, "quote_volume": 7710.62161, "trades": 82, "taker_buy_base": 22725.0, "taker_buy_quote": 4777.47749 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.2106, "high": 0.2107, "low": 0.2096, "close": 0.2097, "volume": 67716.0, "close_time": 1775541599999, "quote_volume": 14240.97978, "trades": 99, "taker_buy_base": 28386.5, "taker_buy_quote": 5965.49078 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.2094, "high": 0.2095, "low": 0.2077, "close": 0.2085, "volume": 62328.0, "close_time": 1775545199999, "quote_volume": 12986.6844, "trades": 137, "taker_buy_base": 26939.8, "taker_buy_quote": 5611.07715 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.2084, "high": 0.2087, "low": 0.2081, "close": 0.2083, "volume": 50375.2, "close_time": 1775548799999, "quote_volume": 10496.66956, "trades": 115, "taker_buy_base": 26119.2, "taker_buy_quote": 5441.87422 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.2083, "high": 0.2095, "low": 0.2079, "close": 0.2094, "volume": 82207.4, "close_time": 1775552399999, "quote_volume": 17155.34726, "trades": 126, "taker_buy_base": 49914.1, "taker_buy_quote": 10416.31585 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.2093, "high": 0.2106, "low": 0.2093, "close": 0.21, "volume": 30634.5, "close_time": 1775555999999, "quote_volume": 6431.63608, "trades": 64, "taker_buy_base": 18172.8, "taker_buy_quote": 3815.02689 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.2104, "high": 0.2104, "low": 0.206, "close": 0.2062, "volume": 136587.2, "close_time": 1775559599999, "quote_volume": 28346.35106, "trades": 215, "taker_buy_base": 54974.6, "taker_buy_quote": 11390.51984 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.206, "high": 0.2065, "low": 0.2051, "close": 0.2063, "volume": 62636.9, "close_time": 1775563199999, "quote_volume": 12897.3002, "trades": 113, "taker_buy_base": 26519.5, "taker_buy_quote": 5458.93836 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.2061, "high": 0.2073, "low": 0.2037, "close": 0.2065, "volume": 152614.8, "close_time": 1775566799999, "quote_volume": 31335.33773, "trades": 250, "taker_buy_base": 79387.3, "taker_buy_quote": 16294.98587 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.2064, "high": 0.2078, "low": 0.2056, "close": 0.2056, "volume": 120654.8, "close_time": 1775570399999, "quote_volume": 24946.67891, "trades": 212, "taker_buy_base": 56104.3, "taker_buy_quote": 11598.19745 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.2055, "high": 0.2057, "low": 0.2032, "close": 0.2032, "volume": 115499.5, "close_time": 1775573999999, "quote_volume": 23578.27491, "trades": 225, "taker_buy_base": 59828.2, "taker_buy_quote": 12206.3878 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.2031, "high": 0.204, "low": 0.2015, "close": 0.2025, "volume": 194373.1, "close_time": 1775577599999, "quote_volume": 39390.89419, "trades": 282, "taker_buy_base": 95400.0, "taker_buy_quote": 19338.19919 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.2023, "high": 0.204, "low": 0.2022, "close": 0.2033, "volume": 58587.8, "close_time": 1775581199999, "quote_volume": 11889.74787, "trades": 135, "taker_buy_base": 32177.0, "taker_buy_quote": 6525.68292 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.2035, "high": 0.2078, "low": 0.2035, "close": 0.2072, "volume": 104004.5, "close_time": 1775584799999, "quote_volume": 21371.21033, "trades": 216, "taker_buy_base": 65178.7, "taker_buy_quote": 13396.56599 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.207, "high": 0.2074, "low": 0.205, "close": 0.2053, "volume": 205960.8, "close_time": 1775588399999, "quote_volume": 42525.56739, "trades": 258, "taker_buy_base": 37104.6, "taker_buy_quote": 7664.58357 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.205, "high": 0.2093, "low": 0.2045, "close": 0.2085, "volume": 121714.3, "close_time": 1775591999999, "quote_volume": 25157.21599, "trades": 271, "taker_buy_base": 64602.4, "taker_buy_quote": 13346.59526 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.2086, "high": 0.2119, "low": 0.2086, "close": 0.2095, "volume": 283837.2, "close_time": 1775595599999, "quote_volume": 59705.59751, "trades": 419, "taker_buy_base": 168264.5, "taker_buy_quote": 35366.78388 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.2096, "high": 0.2168, "low": 0.2096, "close": 0.2166, "volume": 207381.4, "close_time": 1775599199999, "quote_volume": 44405.18259, "trades": 438, "taker_buy_base": 115571.1, "taker_buy_quote": 24730.81287 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.2167, "high": 0.2243, "low": 0.2163, "close": 0.2243, "volume": 643499.8, "close_time": 1775602799999, "quote_volume": 141507.81089, "trades": 1015, "taker_buy_base": 307926.6, "taker_buy_quote": 67732.22128 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.2244, "high": 0.2263, "low": 0.2226, "close": 0.2245, "volume": 442689.5, "close_time": 1775606399999, "quote_volume": 99356.22093, "trades": 808, "taker_buy_base": 186781.0, "taker_buy_quote": 41941.47778 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.2244, "high": 0.2248, "low": 0.2217, "close": 0.2225, "volume": 144250.8, "close_time": 1775609999999, "quote_volume": 32163.78031, "trades": 245, "taker_buy_base": 59578.8, "taker_buy_quote": 13296.81262 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.2226, "high": 0.2233, "low": 0.2219, "close": 0.2227, "volume": 63972.7, "close_time": 1775613599999, "quote_volume": 14232.65428, "trades": 134, "taker_buy_base": 24215.9, "taker_buy_quote": 5388.75054 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.2226, "high": 0.2236, "low": 0.2212, "close": 0.2221, "volume": 114854.9, "close_time": 1775617199999, "quote_volume": 25504.82323, "trades": 183, "taker_buy_base": 41101.9, "taker_buy_quote": 9142.34121 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.2222, "high": 0.2233, "low": 0.2218, "close": 0.2228, "volume": 167701.0, "close_time": 1775620799999, "quote_volume": 37254.5879, "trades": 148, "taker_buy_base": 36634.8, "taker_buy_quote": 8150.72089 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.2229, "high": 0.2265, "low": 0.2229, "close": 0.2263, "volume": 171060.4, "close_time": 1775624399999, "quote_volume": 38453.19929, "trades": 238, "taker_buy_base": 80184.7, "taker_buy_quote": 17996.52511 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.2263, "high": 0.2279, "low": 0.2261, "close": 0.227, "volume": 134641.2, "close_time": 1775627999999, "quote_volume": 30589.02122, "trades": 356, "taker_buy_base": 76507.6, "taker_buy_quote": 17381.7014 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.227, "high": 0.2282, "low": 0.2266, "close": 0.2274, "volume": 125469.2, "close_time": 1775631599999, "quote_volume": 28534.65921, "trades": 181, "taker_buy_base": 57899.0, "taker_buy_quote": 13176.08118 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.2274, "high": 0.2305, "low": 0.227, "close": 0.2301, "volume": 311768.1, "close_time": 1775635199999, "quote_volume": 71232.41467, "trades": 424, "taker_buy_base": 110663.4, "taker_buy_quote": 25313.66037 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.2301, "high": 0.2316, "low": 0.2271, "close": 0.228, "volume": 516822.2, "close_time": 1775638799999, "quote_volume": 119090.7945, "trades": 455, "taker_buy_base": 390443.9, "taker_buy_quote": 90074.61796 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.2279, "high": 0.2281, "low": 0.226, "close": 0.227, "volume": 378842.7, "close_time": 1775642399999, "quote_volume": 85840.58132, "trades": 334, "taker_buy_base": 65300.8, "taker_buy_quote": 14809.49601 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.2273, "high": 0.2274, "low": 0.2243, "close": 0.2244, "volume": 302833.5, "close_time": 1775645999999, "quote_volume": 68612.96673, "trades": 723, "taker_buy_base": 27857.7, "taker_buy_quote": 6284.17403 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.2242, "high": 0.2254, "low": 0.2231, "close": 0.2251, "volume": 58969.2, "close_time": 1775649599999, "quote_volume": 13233.44916, "trades": 134, "taker_buy_base": 36810.6, "taker_buy_quote": 8266.12779 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.2255, "high": 0.2257, "low": 0.224, "close": 0.2254, "volume": 49504.7, "close_time": 1775653199999, "quote_volume": 11141.5312, "trades": 96, "taker_buy_base": 21518.9, "taker_buy_quote": 4842.75618 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.2255, "high": 0.2275, "low": 0.2248, "close": 0.2254, "volume": 761704.8, "close_time": 1775656799999, "quote_volume": 172652.62536, "trades": 752, "taker_buy_base": 156627.4, "taker_buy_quote": 35436.77449 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.2254, "high": 0.2255, "low": 0.2206, "close": 0.2209, "volume": 128196.5, "close_time": 1775660399999, "quote_volume": 28583.22345, "trades": 247, "taker_buy_base": 44029.7, "taker_buy_quote": 9854.8992 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.2208, "high": 0.2222, "low": 0.2206, "close": 0.2211, "volume": 234478.9, "close_time": 1775663999999, "quote_volume": 51855.90549, "trades": 419, "taker_buy_base": 62143.5, "taker_buy_quote": 13749.94866 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.2209, "high": 0.2218, "low": 0.22, "close": 0.2217, "volume": 832836.8, "close_time": 1775667599999, "quote_volume": 183625.32907, "trades": 1067, "taker_buy_base": 674375.7, "taker_buy_quote": 148657.48949 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.2218, "high": 0.2227, "low": 0.2211, "close": 0.2223, "volume": 110427.5, "close_time": 1775671199999, "quote_volume": 24528.0262, "trades": 202, "taker_buy_base": 56551.4, "taker_buy_quote": 12554.79598 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.2225, "high": 0.2225, "low": 0.2188, "close": 0.2191, "volume": 159382.5, "close_time": 1775674799999, "quote_volume": 35081.14706, "trades": 265, "taker_buy_base": 67602.1, "taker_buy_quote": 14863.89824 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.2191, "high": 0.2194, "low": 0.2187, "close": 0.2194, "volume": 43413.6, "close_time": 1775678399999, "quote_volume": 9507.51528, "trades": 89, "taker_buy_base": 14722.7, "taker_buy_quote": 3224.84227 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.2193, "high": 0.2204, "low": 0.2189, "close": 0.2194, "volume": 37636.0, "close_time": 1775681999999, "quote_volume": 8273.75232, "trades": 88, "taker_buy_base": 21877.4, "taker_buy_quote": 4810.40544 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.2194, "high": 0.2213, "low": 0.2193, "close": 0.2206, "volume": 73360.0, "close_time": 1775685599999, "quote_volume": 16184.65059, "trades": 95, "taker_buy_base": 49617.0, "taker_buy_quote": 10948.50522 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.2207, "high": 0.2209, "low": 0.2184, "close": 0.2184, "volume": 122445.1, "close_time": 1775689199999, "quote_volume": 26962.19986, "trades": 250, "taker_buy_base": 58035.1, "taker_buy_quote": 12777.72656 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.2184, "high": 0.2186, "low": 0.2169, "close": 0.2171, "volume": 276901.8, "close_time": 1775692799999, "quote_volume": 60231.31256, "trades": 414, "taker_buy_base": 94733.2, "taker_buy_quote": 20594.11219 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.2171, "high": 0.2171, "low": 0.214, "close": 0.2155, "volume": 193304.6, "close_time": 1775696399999, "quote_volume": 41597.10131, "trades": 326, "taker_buy_base": 74790.9, "taker_buy_quote": 16110.60323 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.2155, "high": 0.2156, "low": 0.2134, "close": 0.2146, "volume": 73320.8, "close_time": 1775699999999, "quote_volume": 15714.70953, "trades": 151, "taker_buy_base": 28945.2, "taker_buy_quote": 6204.67434 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.215, "high": 0.2168, "low": 0.2149, "close": 0.2163, "volume": 46918.4, "close_time": 1775703599999, "quote_volume": 10129.48387, "trades": 101, "taker_buy_base": 21960.3, "taker_buy_quote": 4738.3466 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.2162, "high": 0.2165, "low": 0.2153, "close": 0.2156, "volume": 46960.6, "close_time": 1775707199999, "quote_volume": 10141.8211, "trades": 89, "taker_buy_base": 17178.9, "taker_buy_quote": 3710.59442 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.2153, "high": 0.2153, "low": 0.2128, "close": 0.2143, "volume": 139902.3, "close_time": 1775710799999, "quote_volume": 29913.72849, "trades": 202, "taker_buy_base": 62099.5, "taker_buy_quote": 13264.03752 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.2143, "high": 0.2167, "low": 0.2143, "close": 0.2147, "volume": 67665.5, "close_time": 1775714399999, "quote_volume": 14560.07093, "trades": 141, "taker_buy_base": 34786.7, "taker_buy_quote": 7479.81589 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.2149, "high": 0.2175, "low": 0.2148, "close": 0.2174, "volume": 75814.5, "close_time": 1775717999999, "quote_volume": 16378.47913, "trades": 119, "taker_buy_base": 27927.3, "taker_buy_quote": 6024.20678 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.2176, "high": 0.2196, "low": 0.2172, "close": 0.2174, "volume": 205214.3, "close_time": 1775721599999, "quote_volume": 44835.29062, "trades": 255, "taker_buy_base": 108207.2, "taker_buy_quote": 23633.43922 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.2174, "high": 0.2194, "low": 0.217, "close": 0.2179, "volume": 134246.7, "close_time": 1775725199999, "quote_volume": 29300.98767, "trades": 171, "taker_buy_base": 68233.1, "taker_buy_quote": 14898.92781 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.2178, "high": 0.2179, "low": 0.2166, "close": 0.2171, "volume": 77182.0, "close_time": 1775728799999, "quote_volume": 16761.01034, "trades": 167, "taker_buy_base": 39601.4, "taker_buy_quote": 8602.92714 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.2171, "high": 0.2172, "low": 0.2159, "close": 0.2165, "volume": 28474.3, "close_time": 1775732399999, "quote_volume": 6166.77317, "trades": 70, "taker_buy_base": 9939.8, "taker_buy_quote": 2153.03192 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.2164, "high": 0.2165, "low": 0.2155, "close": 0.2158, "volume": 15744.6, "close_time": 1775735999999, "quote_volume": 3401.42675, "trades": 49, "taker_buy_base": 5955.6, "taker_buy_quote": 1286.54931 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.2156, "high": 0.2166, "low": 0.2146, "close": 0.2164, "volume": 102664.6, "close_time": 1775739599999, "quote_volume": 22090.66609, "trades": 115, "taker_buy_base": 32330.2, "taker_buy_quote": 6963.78552 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.2162, "high": 0.2163, "low": 0.2149, "close": 0.2157, "volume": 69777.8, "close_time": 1775743199999, "quote_volume": 15044.99122, "trades": 119, "taker_buy_base": 22158.6, "taker_buy_quote": 4779.00702 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.2156, "high": 0.2177, "low": 0.2143, "close": 0.2172, "volume": 58971.3, "close_time": 1775746799999, "quote_volume": 12720.00069, "trades": 158, "taker_buy_base": 27877.6, "taker_buy_quote": 6020.28047 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.2173, "high": 0.2228, "low": 0.2159, "close": 0.2213, "volume": 168801.4, "close_time": 1775750399999, "quote_volume": 37223.43162, "trades": 404, "taker_buy_base": 97852.2, "taker_buy_quote": 21603.31763 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.2214, "high": 0.2229, "low": 0.2199, "close": 0.2214, "volume": 171531.2, "close_time": 1775753999999, "quote_volume": 38038.83187, "trades": 265, "taker_buy_base": 103323.6, "taker_buy_quote": 22966.95992 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.2216, "high": 0.2231, "low": 0.2209, "close": 0.2228, "volume": 104740.4, "close_time": 1775757599999, "quote_volume": 23246.60699, "trades": 205, "taker_buy_base": 61815.8, "taker_buy_quote": 13718.8485 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.2226, "high": 0.223, "low": 0.2206, "close": 0.2226, "volume": 213629.5, "close_time": 1775761199999, "quote_volume": 47426.14733, "trades": 250, "taker_buy_base": 138512.9, "taker_buy_quote": 30766.91849 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.2225, "high": 0.225, "low": 0.2225, "close": 0.2236, "volume": 407434.5, "close_time": 1775764799999, "quote_volume": 91467.06939, "trades": 448, "taker_buy_base": 91803.5, "taker_buy_quote": 20547.34781 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.2236, "high": 0.227, "low": 0.2234, "close": 0.2246, "volume": 179024.5, "close_time": 1775768399999, "quote_volume": 40389.0815, "trades": 423, "taker_buy_base": 106480.4, "taker_buy_quote": 24012.80322 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.2245, "high": 0.2256, "low": 0.224, "close": 0.2241, "volume": 36457.4, "close_time": 1775771999999, "quote_volume": 8187.9876, "trades": 84, "taker_buy_base": 19213.9, "taker_buy_quote": 4315.12446 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.2242, "high": 0.2287, "low": 0.2242, "close": 0.2246, "volume": 138045.3, "close_time": 1775775599999, "quote_volume": 31249.82434, "trades": 316, "taker_buy_base": 62612.1, "taker_buy_quote": 14174.37793 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.2243, "high": 0.2244, "low": 0.2196, "close": 0.2204, "volume": 271743.4, "close_time": 1775779199999, "quote_volume": 60150.66856, "trades": 466, "taker_buy_base": 88565.4, "taker_buy_quote": 19613.17983 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.2205, "high": 0.2209, "low": 0.2192, "close": 0.2194, "volume": 85122.8, "close_time": 1775782799999, "quote_volume": 18733.30194, "trades": 184, "taker_buy_base": 34718.2, "taker_buy_quote": 7640.88957 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.2195, "high": 0.2219, "low": 0.2182, "close": 0.2204, "volume": 250360.9, "close_time": 1775786399999, "quote_volume": 55024.93165, "trades": 259, "taker_buy_base": 135997.1, "taker_buy_quote": 29895.74392 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.2206, "high": 0.2227, "low": 0.2206, "close": 0.2212, "volume": 72738.0, "close_time": 1775789999999, "quote_volume": 16125.61594, "trades": 182, "taker_buy_base": 39232.8, "taker_buy_quote": 8701.30353 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.2214, "high": 0.2218, "low": 0.22, "close": 0.2203, "volume": 53386.2, "close_time": 1775793599999, "quote_volume": 11779.446, "trades": 129, "taker_buy_base": 18689.2, "taker_buy_quote": 4124.3266 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.2204, "high": 0.223, "low": 0.2204, "close": 0.2228, "volume": 42860.5, "close_time": 1775797199999, "quote_volume": 9484.80719, "trades": 103, "taker_buy_base": 23572.4, "taker_buy_quote": 5212.25679 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.2225, "high": 0.2236, "low": 0.2219, "close": 0.2229, "volume": 54589.6, "close_time": 1775800799999, "quote_volume": 12165.73135, "trades": 132, "taker_buy_base": 31477.2, "taker_buy_quote": 7015.27159 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.223, "high": 0.2234, "low": 0.2202, "close": 0.2204, "volume": 63570.6, "close_time": 1775804399999, "quote_volume": 14097.61853, "trades": 145, "taker_buy_base": 29765.6, "taker_buy_quote": 6601.23227 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.2205, "high": 0.2206, "low": 0.2194, "close": 0.2197, "volume": 100369.0, "close_time": 1775807999999, "quote_volume": 22088.02512, "trades": 202, "taker_buy_base": 48233.4, "taker_buy_quote": 10608.82774 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.2198, "high": 0.223, "low": 0.2194, "close": 0.2201, "volume": 154126.2, "close_time": 1775811599999, "quote_volume": 34119.67657, "trades": 264, "taker_buy_base": 81455.9, "taker_buy_quote": 18030.25011 }, { "timestamp": 1775811600000, "datetime": "2026-04-10T09:00:00", "open": 0.2201, "high": 0.2228, "low": 0.2201, "close": 0.2219, "volume": 97527.5, "close_time": 1775815199999, "quote_volume": 21637.9985, "trades": 310, "taker_buy_base": 28981.1, "taker_buy_quote": 6418.10985 }, { "timestamp": 1775815200000, "datetime": "2026-04-10T10:00:00", "open": 0.2219, "high": 0.2225, "low": 0.2211, "close": 0.2213, "volume": 96140.1, "close_time": 1775818799999, "quote_volume": 21304.73779, "trades": 129, "taker_buy_base": 26309.6, "taker_buy_quote": 5830.4664 }, { "timestamp": 1775818800000, "datetime": "2026-04-10T11:00:00", "open": 0.2211, "high": 0.222, "low": 0.2206, "close": 0.2213, "volume": 274639.6, "close_time": 1775822399999, "quote_volume": 60762.01699, "trades": 232, "taker_buy_base": 148169.6, "taker_buy_quote": 32790.92816 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.221, "high": 0.2226, "low": 0.2199, "close": 0.2205, "volume": 134299.0, "close_time": 1775825999999, "quote_volume": 29733.8366, "trades": 234, "taker_buy_base": 77027.9, "taker_buy_quote": 17052.22219 }, { "timestamp": 1775826000000, "datetime": "2026-04-10T13:00:00", "open": 0.2205, "high": 0.2214, "low": 0.2193, "close": 0.2205, "volume": 110540.2, "close_time": 1775829599999, "quote_volume": 24347.58175, "trades": 187, "taker_buy_base": 45530.2, "taker_buy_quote": 10033.94019 }, { "timestamp": 1775829600000, "datetime": "2026-04-10T14:00:00", "open": 0.2204, "high": 0.2235, "low": 0.2203, "close": 0.2232, "volume": 58285.0, "close_time": 1775833199999, "quote_volume": 12967.83422, "trades": 130, "taker_buy_base": 32468.1, "taker_buy_quote": 7218.75812 }, { "timestamp": 1775833200000, "datetime": "2026-04-10T15:00:00", "open": 0.2236, "high": 0.2243, "low": 0.2211, "close": 0.2212, "volume": 141453.8, "close_time": 1775836799999, "quote_volume": 31574.12547, "trades": 206, "taker_buy_base": 34058.0, "taker_buy_quote": 7592.2594 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.2214, "high": 0.2234, "low": 0.2214, "close": 0.2232, "volume": 148301.4, "close_time": 1775840399999, "quote_volume": 33072.47169, "trades": 190, "taker_buy_base": 41098.3, "taker_buy_quote": 9155.91805 }, { "timestamp": 1775840400000, "datetime": "2026-04-10T17:00:00", "open": 0.2232, "high": 0.2232, "low": 0.222, "close": 0.2228, "volume": 178605.4, "close_time": 1775843999999, "quote_volume": 39843.48351, "trades": 164, "taker_buy_base": 25786.5, "taker_buy_quote": 5742.59687 }, { "timestamp": 1775844000000, "datetime": "2026-04-10T18:00:00", "open": 0.2228, "high": 0.2243, "low": 0.2228, "close": 0.2238, "volume": 398836.1, "close_time": 1775847599999, "quote_volume": 89099.52719, "trades": 266, "taker_buy_base": 314879.8, "taker_buy_quote": 70319.37455 }, { "timestamp": 1775847600000, "datetime": "2026-04-10T19:00:00", "open": 0.2238, "high": 0.2241, "low": 0.223, "close": 0.2235, "volume": 34736.8, "close_time": 1775851199999, "quote_volume": 7761.19435, "trades": 85, "taker_buy_base": 17529.2, "taker_buy_quote": 3917.12366 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.2236, "high": 0.2244, "low": 0.2224, "close": 0.2232, "volume": 59085.2, "close_time": 1775854799999, "quote_volume": 13190.20787, "trades": 189, "taker_buy_base": 19664.8, "taker_buy_quote": 4390.16848 }, { "timestamp": 1775854800000, "datetime": "2026-04-10T21:00:00", "open": 0.2231, "high": 0.2232, "low": 0.2202, "close": 0.2211, "volume": 92929.7, "close_time": 1775858399999, "quote_volume": 20507.66106, "trades": 102, "taker_buy_base": 8543.3, "taker_buy_quote": 1892.72094 }, { "timestamp": 1775858400000, "datetime": "2026-04-10T22:00:00", "open": 0.2208, "high": 0.2213, "low": 0.2179, "close": 0.2185, "volume": 176484.6, "close_time": 1775861999999, "quote_volume": 38687.46329, "trades": 285, "taker_buy_base": 46448.4, "taker_buy_quote": 10180.07433 }, { "timestamp": 1775862000000, "datetime": "2026-04-10T23:00:00", "open": 0.2185, "high": 0.2187, "low": 0.2157, "close": 0.2177, "volume": 242247.6, "close_time": 1775865599999, "quote_volume": 52512.38884, "trades": 314, "taker_buy_base": 104088.5, "taker_buy_quote": 22560.02617 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.2175, "high": 0.2185, "low": 0.2166, "close": 0.2168, "volume": 53270.4, "close_time": 1775869199999, "quote_volume": 11595.00795, "trades": 153, "taker_buy_base": 19427.3, "taker_buy_quote": 4226.09085 }, { "timestamp": 1775869200000, "datetime": "2026-04-11T01:00:00", "open": 0.2167, "high": 0.2178, "low": 0.2156, "close": 0.2177, "volume": 67458.6, "close_time": 1775872799999, "quote_volume": 14635.37549, "trades": 150, "taker_buy_base": 22973.5, "taker_buy_quote": 4981.12209 }, { "timestamp": 1775872800000, "datetime": "2026-04-11T02:00:00", "open": 0.2177, "high": 0.219, "low": 0.2172, "close": 0.2184, "volume": 58705.4, "close_time": 1775876399999, "quote_volume": 12819.89784, "trades": 143, "taker_buy_base": 26164.3, "taker_buy_quote": 5711.46858 }, { "timestamp": 1775876400000, "datetime": "2026-04-11T03:00:00", "open": 0.2187, "high": 0.2198, "low": 0.2184, "close": 0.2186, "volume": 88078.2, "close_time": 1775879999999, "quote_volume": 19298.59919, "trades": 159, "taker_buy_base": 45269.7, "taker_buy_quote": 9916.77612 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.2187, "high": 0.2199, "low": 0.2183, "close": 0.2186, "volume": 51852.0, "close_time": 1775883599999, "quote_volume": 11366.71343, "trades": 92, "taker_buy_base": 25337.4, "taker_buy_quote": 5559.64877 }, { "timestamp": 1775883600000, "datetime": "2026-04-11T05:00:00", "open": 0.2185, "high": 0.2188, "low": 0.2172, "close": 0.2182, "volume": 54883.7, "close_time": 1775887199999, "quote_volume": 11969.39604, "trades": 95, "taker_buy_base": 36305.2, "taker_buy_quote": 7921.71456 }, { "timestamp": 1775887200000, "datetime": "2026-04-11T06:00:00", "open": 0.2178, "high": 0.2184, "low": 0.2172, "close": 0.2181, "volume": 30295.6, "close_time": 1775890799999, "quote_volume": 6597.93037, "trades": 71, "taker_buy_base": 13890.4, "taker_buy_quote": 3024.71139 }, { "timestamp": 1775890800000, "datetime": "2026-04-11T07:00:00", "open": 0.2183, "high": 0.2187, "low": 0.2177, "close": 0.2185, "volume": 24846.2, "close_time": 1775894399999, "quote_volume": 5418.37649, "trades": 58, "taker_buy_base": 11481.8, "taker_buy_quote": 2503.89064 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.2185, "high": 0.2191, "low": 0.2184, "close": 0.2184, "volume": 30576.9, "close_time": 1775897999999, "quote_volume": 6688.79073, "trades": 52, "taker_buy_base": 6994.3, "taker_buy_quote": 1530.73789 }, { "timestamp": 1775898000000, "datetime": "2026-04-11T09:00:00", "open": 0.2186, "high": 0.2216, "low": 0.2186, "close": 0.2216, "volume": 107156.6, "close_time": 1775901599999, "quote_volume": 23642.5117, "trades": 177, "taker_buy_base": 78481.2, "taker_buy_quote": 17322.31092 }, { "timestamp": 1775901600000, "datetime": "2026-04-11T10:00:00", "open": 0.2215, "high": 0.2215, "low": 0.2195, "close": 0.2195, "volume": 37915.1, "close_time": 1775905199999, "quote_volume": 8359.09905, "trades": 107, "taker_buy_base": 12863.2, "taker_buy_quote": 2835.16603 }, { "timestamp": 1775905200000, "datetime": "2026-04-11T11:00:00", "open": 0.2195, "high": 0.2205, "low": 0.2195, "close": 0.2196, "volume": 31417.0, "close_time": 1775908799999, "quote_volume": 6918.18698, "trades": 56, "taker_buy_base": 11192.3, "taker_buy_quote": 2462.23581 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.2196, "high": 0.2199, "low": 0.2184, "close": 0.2191, "volume": 95810.5, "close_time": 1775912399999, "quote_volume": 20971.47831, "trades": 138, "taker_buy_base": 35929.1, "taker_buy_quote": 7869.19021 }, { "timestamp": 1775912400000, "datetime": "2026-04-11T13:00:00", "open": 0.2192, "high": 0.2195, "low": 0.2173, "close": 0.2179, "volume": 44321.7, "close_time": 1775915999999, "quote_volume": 9683.05836, "trades": 100, "taker_buy_base": 9681.5, "taker_buy_quote": 2109.7194 }, { "timestamp": 1775916000000, "datetime": "2026-04-11T14:00:00", "open": 0.2181, "high": 0.2188, "low": 0.2179, "close": 0.2184, "volume": 13411.2, "close_time": 1775919599999, "quote_volume": 2927.8882, "trades": 31, "taker_buy_base": 9036.3, "taker_buy_quote": 1972.06111 }, { "timestamp": 1775919600000, "datetime": "2026-04-11T15:00:00", "open": 0.2183, "high": 0.2195, "low": 0.2183, "close": 0.2189, "volume": 2471.3, "close_time": 1775923199999, "quote_volume": 540.7799, "trades": 19, "taker_buy_base": 1527.4, "taker_buy_quote": 334.0706 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.2189, "high": 0.2213, "low": 0.2187, "close": 0.2205, "volume": 56797.6, "close_time": 1775926799999, "quote_volume": 12508.11239, "trades": 106, "taker_buy_base": 26083.2, "taker_buy_quote": 5738.47849 }, { "timestamp": 1775926800000, "datetime": "2026-04-11T17:00:00", "open": 0.2202, "high": 0.2212, "low": 0.2198, "close": 0.2201, "volume": 26084.5, "close_time": 1775930399999, "quote_volume": 5751.06038, "trades": 79, "taker_buy_base": 13135.6, "taker_buy_quote": 2896.76759 }, { "timestamp": 1775930400000, "datetime": "2026-04-11T18:00:00", "open": 0.22, "high": 0.2237, "low": 0.2194, "close": 0.2226, "volume": 64944.5, "close_time": 1775933999999, "quote_volume": 14399.81324, "trades": 205, "taker_buy_base": 40986.4, "taker_buy_quote": 9087.96528 }, { "timestamp": 1775934000000, "datetime": "2026-04-11T19:00:00", "open": 0.2226, "high": 0.224, "low": 0.2224, "close": 0.2236, "volume": 61571.8, "close_time": 1775937599999, "quote_volume": 13753.48744, "trades": 126, "taker_buy_base": 24131.5, "taker_buy_quote": 5388.89068 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 0.2236, "high": 0.2238, "low": 0.2206, "close": 0.2216, "volume": 60439.6, "close_time": 1775941199999, "quote_volume": 13419.93527, "trades": 162, "taker_buy_base": 37969.9, "taker_buy_quote": 8428.67256 }, { "timestamp": 1775941200000, "datetime": "2026-04-11T21:00:00", "open": 0.2212, "high": 0.2233, "low": 0.2206, "close": 0.222, "volume": 31893.2, "close_time": 1775944799999, "quote_volume": 7079.0453, "trades": 78, "taker_buy_base": 12510.0, "taker_buy_quote": 2771.57881 }, { "timestamp": 1775944800000, "datetime": "2026-04-11T22:00:00", "open": 0.222, "high": 0.2228, "low": 0.2206, "close": 0.2211, "volume": 37550.2, "close_time": 1775948399999, "quote_volume": 8329.56501, "trades": 71, "taker_buy_base": 9132.2, "taker_buy_quote": 2026.2151 }, { "timestamp": 1775948400000, "datetime": "2026-04-11T23:00:00", "open": 0.2211, "high": 0.2211, "low": 0.2188, "close": 0.2195, "volume": 114842.7, "close_time": 1775951999999, "quote_volume": 25197.57614, "trades": 197, "taker_buy_base": 37257.9, "taker_buy_quote": 8178.99652 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.2195, "high": 0.2197, "low": 0.2186, "close": 0.2194, "volume": 76221.2, "close_time": 1775955599999, "quote_volume": 16704.27862, "trades": 123, "taker_buy_base": 42043.7, "taker_buy_quote": 9214.3706 }, { "timestamp": 1775955600000, "datetime": "2026-04-12T01:00:00", "open": 0.2196, "high": 0.2198, "low": 0.2115, "close": 0.2123, "volume": 167848.3, "close_time": 1775959199999, "quote_volume": 36083.50502, "trades": 345, "taker_buy_base": 74946.3, "taker_buy_quote": 16050.6955 }, { "timestamp": 1775959200000, "datetime": "2026-04-12T02:00:00", "open": 0.2124, "high": 0.214, "low": 0.2123, "close": 0.2137, "volume": 37113.1, "close_time": 1775962799999, "quote_volume": 7905.42299, "trades": 100, "taker_buy_base": 4436.3, "taker_buy_quote": 945.20681 }, { "timestamp": 1775962800000, "datetime": "2026-04-12T03:00:00", "open": 0.2137, "high": 0.2137, "low": 0.2124, "close": 0.2126, "volume": 27684.3, "close_time": 1775966399999, "quote_volume": 5893.66136, "trades": 62, "taker_buy_base": 9331.4, "taker_buy_quote": 1989.7511 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 0.2124, "high": 0.213, "low": 0.2119, "close": 0.2127, "volume": 16589.0, "close_time": 1775969999999, "quote_volume": 3526.22156, "trades": 45, "taker_buy_base": 2133.8, "taker_buy_quote": 452.61332 }, { "timestamp": 1775970000000, "datetime": "2026-04-12T05:00:00", "open": 0.2126, "high": 0.2135, "low": 0.2125, "close": 0.2134, "volume": 19024.0, "close_time": 1775973599999, "quote_volume": 4049.43778, "trades": 44, "taker_buy_base": 4672.8, "taker_buy_quote": 995.54474 }, { "timestamp": 1775973600000, "datetime": "2026-04-12T06:00:00", "open": 0.2133, "high": 0.2137, "low": 0.2127, "close": 0.2127, "volume": 21167.3, "close_time": 1775977199999, "quote_volume": 4518.62315, "trades": 55, "taker_buy_base": 4652.7, "taker_buy_quote": 993.14811 }, { "timestamp": 1775977200000, "datetime": "2026-04-12T07:00:00", "open": 0.2126, "high": 0.2137, "low": 0.2125, "close": 0.2134, "volume": 8689.8, "close_time": 1775980799999, "quote_volume": 1851.76893, "trades": 37, "taker_buy_base": 5018.1, "taker_buy_quote": 1070.50038 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 0.213, "high": 0.2136, "low": 0.2125, "close": 0.2126, "volume": 25015.2, "close_time": 1775984399999, "quote_volume": 5326.11857, "trades": 70, "taker_buy_base": 11846.4, "taker_buy_quote": 2522.67674 }, { "timestamp": 1775984400000, "datetime": "2026-04-12T09:00:00", "open": 0.2126, "high": 0.2127, "low": 0.2122, "close": 0.2126, "volume": 11213.0, "close_time": 1775987999999, "quote_volume": 2382.53152, "trades": 32, "taker_buy_base": 3388.1, "taker_buy_quote": 720.04183 }, { "timestamp": 1775988000000, "datetime": "2026-04-12T10:00:00", "open": 0.2125, "high": 0.2126, "low": 0.2111, "close": 0.2112, "volume": 37906.4, "close_time": 1775991599999, "quote_volume": 8040.44748, "trades": 81, "taker_buy_base": 11992.3, "taker_buy_quote": 2541.45333 }, { "timestamp": 1775991600000, "datetime": "2026-04-12T11:00:00", "open": 0.2113, "high": 0.2117, "low": 0.2105, "close": 0.2115, "volume": 30521.0, "close_time": 1775995199999, "quote_volume": 6436.26138, "trades": 56, "taker_buy_base": 14808.6, "taker_buy_quote": 3122.96901 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 0.2112, "high": 0.2129, "low": 0.2108, "close": 0.2114, "volume": 70173.2, "close_time": 1775998799999, "quote_volume": 14862.49302, "trades": 137, "taker_buy_base": 26423.7, "taker_buy_quote": 5604.08752 }, { "timestamp": 1775998800000, "datetime": "2026-04-12T13:00:00", "open": 0.2113, "high": 0.2118, "low": 0.2097, "close": 0.2097, "volume": 97019.7, "close_time": 1776002399999, "quote_volume": 20451.59488, "trades": 155, "taker_buy_base": 33524.7, "taker_buy_quote": 7063.58782 }, { "timestamp": 1776002400000, "datetime": "2026-04-12T14:00:00", "open": 0.2097, "high": 0.2117, "low": 0.2093, "close": 0.2108, "volume": 80834.5, "close_time": 1776005999999, "quote_volume": 17037.33327, "trades": 192, "taker_buy_base": 36660.6, "taker_buy_quote": 7726.62548 }, { "timestamp": 1776006000000, "datetime": "2026-04-12T15:00:00", "open": 0.2108, "high": 0.2108, "low": 0.2084, "close": 0.2094, "volume": 86430.9, "close_time": 1776009599999, "quote_volume": 18074.2226, "trades": 154, "taker_buy_base": 22500.2, "taker_buy_quote": 4712.91108 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 0.2094, "high": 0.2109, "low": 0.2094, "close": 0.2106, "volume": 70762.2, "close_time": 1776013199999, "quote_volume": 14892.19505, "trades": 124, "taker_buy_base": 45148.6, "taker_buy_quote": 9500.01719 }, { "timestamp": 1776013200000, "datetime": "2026-04-12T17:00:00", "open": 0.2106, "high": 0.2129, "low": 0.2105, "close": 0.2124, "volume": 108189.6, "close_time": 1776016799999, "quote_volume": 22855.81553, "trades": 195, "taker_buy_base": 64929.3, "taker_buy_quote": 13714.66317 }, { "timestamp": 1776016800000, "datetime": "2026-04-12T18:00:00", "open": 0.2128, "high": 0.213, "low": 0.2122, "close": 0.2124, "volume": 20548.0, "close_time": 1776020399999, "quote_volume": 4367.55455, "trades": 46, "taker_buy_base": 6642.4, "taker_buy_quote": 1412.17614 }, { "timestamp": 1776020400000, "datetime": "2026-04-12T19:00:00", "open": 0.2123, "high": 0.2126, "low": 0.2111, "close": 0.2113, "volume": 27331.3, "close_time": 1776023999999, "quote_volume": 5788.2172, "trades": 54, "taker_buy_base": 13605.2, "taker_buy_quote": 2882.11794 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 0.2114, "high": 0.2132, "low": 0.2112, "close": 0.2124, "volume": 41909.6, "close_time": 1776027599999, "quote_volume": 8875.31238, "trades": 146, "taker_buy_base": 14212.0, "taker_buy_quote": 3017.37747 }, { "timestamp": 1776027600000, "datetime": "2026-04-12T21:00:00", "open": 0.2125, "high": 0.2125, "low": 0.2109, "close": 0.2114, "volume": 17592.3, "close_time": 1776031199999, "quote_volume": 3724.50418, "trades": 40, "taker_buy_base": 4964.2, "taker_buy_quote": 1050.23087 }, { "timestamp": 1776031200000, "datetime": "2026-04-12T22:00:00", "open": 0.2102, "high": 0.2105, "low": 0.2087, "close": 0.2096, "volume": 41503.5, "close_time": 1776034799999, "quote_volume": 8690.68825, "trades": 106, "taker_buy_base": 17468.3, "taker_buy_quote": 3658.99823 }, { "timestamp": 1776034800000, "datetime": "2026-04-12T23:00:00", "open": 0.2095, "high": 0.2095, "low": 0.2087, "close": 0.2091, "volume": 76135.2, "close_time": 1776038399999, "quote_volume": 15919.22874, "trades": 155, "taker_buy_base": 28479.4, "taker_buy_quote": 5952.80322 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.209, "high": 0.211, "low": 0.209, "close": 0.2103, "volume": 130747.2, "close_time": 1776041999999, "quote_volume": 27500.65801, "trades": 171, "taker_buy_base": 54203.4, "taker_buy_quote": 11407.54493 }, { "timestamp": 1776042000000, "datetime": "2026-04-13T01:00:00", "open": 0.2104, "high": 0.2117, "low": 0.2103, "close": 0.2117, "volume": 81859.2, "close_time": 1776045599999, "quote_volume": 17277.23859, "trades": 133, "taker_buy_base": 28539.4, "taker_buy_quote": 6023.98199 }, { "timestamp": 1776045600000, "datetime": "2026-04-13T02:00:00", "open": 0.2113, "high": 0.2114, "low": 0.2096, "close": 0.2099, "volume": 42235.3, "close_time": 1776049199999, "quote_volume": 8894.9899, "trades": 81, "taker_buy_base": 22953.7, "taker_buy_quote": 4827.32427 }, { "timestamp": 1776049200000, "datetime": "2026-04-13T03:00:00", "open": 0.2098, "high": 0.2102, "low": 0.2095, "close": 0.2102, "volume": 15828.3, "close_time": 1776052799999, "quote_volume": 3322.79139, "trades": 58, "taker_buy_base": 4950.0, "taker_buy_quote": 1039.26651 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 0.2102, "high": 0.211, "low": 0.2097, "close": 0.21, "volume": 34577.2, "close_time": 1776056399999, "quote_volume": 7266.38258, "trades": 67, "taker_buy_base": 13391.3, "taker_buy_quote": 2813.83009 }, { "timestamp": 1776056400000, "datetime": "2026-04-13T05:00:00", "open": 0.2098, "high": 0.2098, "low": 0.2088, "close": 0.2098, "volume": 29508.2, "close_time": 1776059999999, "quote_volume": 6177.72081, "trades": 51, "taker_buy_base": 15517.2, "taker_buy_quote": 3248.88665 }, { "timestamp": 1776060000000, "datetime": "2026-04-13T06:00:00", "open": 0.21, "high": 0.2113, "low": 0.21, "close": 0.2105, "volume": 21098.1, "close_time": 1776063599999, "quote_volume": 4442.31151, "trades": 57, "taker_buy_base": 7516.6, "taker_buy_quote": 1582.30649 }, { "timestamp": 1776063600000, "datetime": "2026-04-13T07:00:00", "open": 0.2106, "high": 0.2106, "low": 0.2082, "close": 0.2082, "volume": 53582.6, "close_time": 1776067199999, "quote_volume": 11192.91644, "trades": 83, "taker_buy_base": 31775.6, "taker_buy_quote": 6630.1645 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 0.2082, "high": 0.2092, "low": 0.2081, "close": 0.2087, "volume": 49961.9, "close_time": 1776070799999, "quote_volume": 10425.34734, "trades": 105, "taker_buy_base": 25874.9, "taker_buy_quote": 5399.54333 }, { "timestamp": 1776070800000, "datetime": "2026-04-13T09:00:00", "open": 0.2089, "high": 0.2098, "low": 0.2089, "close": 0.2098, "volume": 16819.9, "close_time": 1776074399999, "quote_volume": 3523.20731, "trades": 57, "taker_buy_base": 5379.6, "taker_buy_quote": 1127.03572 }, { "timestamp": 1776074400000, "datetime": "2026-04-13T10:00:00", "open": 0.2096, "high": 0.2103, "low": 0.2091, "close": 0.2093, "volume": 37588.1, "close_time": 1776077999999, "quote_volume": 7878.23618, "trades": 113, "taker_buy_base": 15450.3, "taker_buy_quote": 3241.69286 }, { "timestamp": 1776078000000, "datetime": "2026-04-13T11:00:00", "open": 0.2094, "high": 0.21, "low": 0.2091, "close": 0.2095, "volume": 36123.4, "close_time": 1776081599999, "quote_volume": 7571.53262, "trades": 58, "taker_buy_base": 34678.3, "taker_buy_quote": 7268.8261 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 0.2095, "high": 0.2119, "low": 0.2089, "close": 0.2111, "volume": 27268.9, "close_time": 1776085199999, "quote_volume": 5721.78629, "trades": 116, "taker_buy_base": 7439.2, "taker_buy_quote": 1563.74908 }, { "timestamp": 1776085200000, "datetime": "2026-04-13T13:00:00", "open": 0.2108, "high": 0.2126, "low": 0.2093, "close": 0.2125, "volume": 108909.6, "close_time": 1776088799999, "quote_volume": 22976.80529, "trades": 150, "taker_buy_base": 18473.3, "taker_buy_quote": 3889.65267 }, { "timestamp": 1776088800000, "datetime": "2026-04-13T14:00:00", "open": 0.2123, "high": 0.2127, "low": 0.2105, "close": 0.2127, "volume": 25189.2, "close_time": 1776092399999, "quote_volume": 5340.96124, "trades": 72, "taker_buy_base": 15797.2, "taker_buy_quote": 3349.09531 }, { "timestamp": 1776092400000, "datetime": "2026-04-13T15:00:00", "open": 0.2127, "high": 0.2129, "low": 0.2102, "close": 0.2106, "volume": 28262.2, "close_time": 1776095999999, "quote_volume": 5979.4173, "trades": 102, "taker_buy_base": 12204.4, "taker_buy_quote": 2582.54356 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 0.2107, "high": 0.2133, "low": 0.2098, "close": 0.2126, "volume": 52554.1, "close_time": 1776099599999, "quote_volume": 11170.40649, "trades": 131, "taker_buy_base": 23730.1, "taker_buy_quote": 5050.51452 }, { "timestamp": 1776099600000, "datetime": "2026-04-13T17:00:00", "open": 0.2126, "high": 0.2142, "low": 0.2118, "close": 0.2118, "volume": 27116.8, "close_time": 1776103199999, "quote_volume": 5765.18917, "trades": 88, "taker_buy_base": 9662.6, "taker_buy_quote": 2055.91066 }, { "timestamp": 1776103200000, "datetime": "2026-04-13T18:00:00", "open": 0.2117, "high": 0.2121, "low": 0.2107, "close": 0.2121, "volume": 50015.5, "close_time": 1776106799999, "quote_volume": 10577.64867, "trades": 130, "taker_buy_base": 19079.5, "taker_buy_quote": 4037.27013 }, { "timestamp": 1776106800000, "datetime": "2026-04-13T19:00:00", "open": 0.212, "high": 0.2158, "low": 0.2116, "close": 0.2157, "volume": 170703.4, "close_time": 1776110399999, "quote_volume": 36578.45594, "trades": 218, "taker_buy_base": 141615.9, "taker_buy_quote": 30359.44471 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 0.2157, "high": 0.2157, "low": 0.2129, "close": 0.2133, "volume": 37863.1, "close_time": 1776113999999, "quote_volume": 8102.22999, "trades": 131, "taker_buy_base": 11381.8, "taker_buy_quote": 2440.21024 }, { "timestamp": 1776114000000, "datetime": "2026-04-13T21:00:00", "open": 0.2133, "high": 0.215, "low": 0.213, "close": 0.215, "volume": 17258.6, "close_time": 1776117599999, "quote_volume": 3691.79322, "trades": 48, "taker_buy_base": 10989.5, "taker_buy_quote": 2352.07429 }, { "timestamp": 1776117600000, "datetime": "2026-04-13T22:00:00", "open": 0.2152, "high": 0.2211, "low": 0.2152, "close": 0.2208, "volume": 156165.2, "close_time": 1776121199999, "quote_volume": 34240.69518, "trades": 419, "taker_buy_base": 108229.2, "taker_buy_quote": 23725.70938 }, { "timestamp": 1776121200000, "datetime": "2026-04-13T23:00:00", "open": 0.2206, "high": 0.222, "low": 0.2198, "close": 0.2211, "volume": 109488.5, "close_time": 1776124799999, "quote_volume": 24190.88087, "trades": 185, "taker_buy_base": 18000.9, "taker_buy_quote": 3975.75156 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.2212, "high": 0.2216, "low": 0.2181, "close": 0.2181, "volume": 71072.5, "close_time": 1776128399999, "quote_volume": 15588.23297, "trades": 183, "taker_buy_base": 35147.7, "taker_buy_quote": 7713.20541 }, { "timestamp": 1776128400000, "datetime": "2026-04-14T01:00:00", "open": 0.2178, "high": 0.219, "low": 0.2176, "close": 0.2185, "volume": 39628.6, "close_time": 1776131999999, "quote_volume": 8649.34612, "trades": 85, "taker_buy_base": 23643.4, "taker_buy_quote": 5156.98869 }, { "timestamp": 1776132000000, "datetime": "2026-04-14T02:00:00", "open": 0.2185, "high": 0.219, "low": 0.2183, "close": 0.2184, "volume": 48476.8, "close_time": 1776135599999, "quote_volume": 10596.86505, "trades": 80, "taker_buy_base": 31133.8, "taker_buy_quote": 6808.37034 }, { "timestamp": 1776135600000, "datetime": "2026-04-14T03:00:00", "open": 0.2183, "high": 0.2186, "low": 0.218, "close": 0.2181, "volume": 37222.2, "close_time": 1776139199999, "quote_volume": 8127.61249, "trades": 88, "taker_buy_base": 22448.0, "taker_buy_quote": 4900.86055 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 0.218, "high": 0.2185, "low": 0.2168, "close": 0.2172, "volume": 41455.7, "close_time": 1776142799999, "quote_volume": 9016.09115, "trades": 108, "taker_buy_base": 17953.0, "taker_buy_quote": 3905.48048 }, { "timestamp": 1776142800000, "datetime": "2026-04-14T05:00:00", "open": 0.2172, "high": 0.2172, "low": 0.2156, "close": 0.2158, "volume": 19784.2, "close_time": 1776146399999, "quote_volume": 4280.59852, "trades": 69, "taker_buy_base": 7439.7, "taker_buy_quote": 1610.35283 }, { "timestamp": 1776146400000, "datetime": "2026-04-14T06:00:00", "open": 0.2162, "high": 0.2185, "low": 0.2162, "close": 0.2182, "volume": 66068.8, "close_time": 1776149999999, "quote_volume": 14341.03763, "trades": 187, "taker_buy_base": 39776.5, "taker_buy_quote": 8631.52846 }, { "timestamp": 1776150000000, "datetime": "2026-04-14T07:00:00", "open": 0.2179, "high": 0.219, "low": 0.2174, "close": 0.2176, "volume": 45099.6, "close_time": 1776153599999, "quote_volume": 9844.4489, "trades": 106, "taker_buy_base": 19173.2, "taker_buy_quote": 4183.74912 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 0.2177, "high": 0.2188, "low": 0.2175, "close": 0.2184, "volume": 44640.5, "close_time": 1776157199999, "quote_volume": 9739.41189, "trades": 99, "taker_buy_base": 24752.2, "taker_buy_quote": 5401.85233 }, { "timestamp": 1776157200000, "datetime": "2026-04-14T09:00:00", "open": 0.2184, "high": 0.2187, "low": 0.218, "close": 0.2184, "volume": 30793.0, "close_time": 1776160799999, "quote_volume": 6719.66768, "trades": 84, "taker_buy_base": 13223.2, "taker_buy_quote": 2885.37648 }, { "timestamp": 1776160800000, "datetime": "2026-04-14T10:00:00", "open": 0.2183, "high": 0.2185, "low": 0.218, "close": 0.2185, "volume": 40366.6, "close_time": 1776164399999, "quote_volume": 8814.71136, "trades": 104, "taker_buy_base": 12809.4, "taker_buy_quote": 2796.52769 }, { "timestamp": 1776164400000, "datetime": "2026-04-14T11:00:00", "open": 0.2186, "high": 0.2189, "low": 0.2179, "close": 0.2185, "volume": 69868.0, "close_time": 1776167999999, "quote_volume": 15272.73617, "trades": 141, "taker_buy_base": 36503.0, "taker_buy_quote": 7982.1326 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 0.2184, "high": 0.2196, "low": 0.2183, "close": 0.2192, "volume": 97013.0, "close_time": 1776171599999, "quote_volume": 21252.66596, "trades": 171, "taker_buy_base": 21824.9, "taker_buy_quote": 4780.0192 }, { "timestamp": 1776171600000, "datetime": "2026-04-14T13:00:00", "open": 0.2192, "high": 0.223, "low": 0.2192, "close": 0.2214, "volume": 236930.1, "close_time": 1776175199999, "quote_volume": 52290.68965, "trades": 484, "taker_buy_base": 81483.0, "taker_buy_quote": 17987.87257 }, { "timestamp": 1776175200000, "datetime": "2026-04-14T14:00:00", "open": 0.2213, "high": 0.2216, "low": 0.2189, "close": 0.2191, "volume": 138447.4, "close_time": 1776178799999, "quote_volume": 30485.28572, "trades": 296, "taker_buy_base": 51215.0, "taker_buy_quote": 11283.39391 }, { "timestamp": 1776178800000, "datetime": "2026-04-14T15:00:00", "open": 0.2189, "high": 0.2189, "low": 0.2153, "close": 0.2174, "volume": 159053.7, "close_time": 1776182399999, "quote_volume": 34483.66844, "trades": 383, "taker_buy_base": 60451.8, "taker_buy_quote": 13098.34276 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 0.2175, "high": 0.2181, "low": 0.2155, "close": 0.2158, "volume": 89558.9, "close_time": 1776185999999, "quote_volume": 19442.93336, "trades": 147, "taker_buy_base": 50976.1, "taker_buy_quote": 11094.84996 }, { "timestamp": 1776186000000, "datetime": "2026-04-14T17:00:00", "open": 0.2157, "high": 0.2165, "low": 0.2137, "close": 0.2148, "volume": 68165.7, "close_time": 1776189599999, "quote_volume": 14687.32089, "trades": 169, "taker_buy_base": 22375.5, "taker_buy_quote": 4813.7583 }, { "timestamp": 1776189600000, "datetime": "2026-04-14T18:00:00", "open": 0.2149, "high": 0.2156, "low": 0.2117, "close": 0.2124, "volume": 177792.9, "close_time": 1776193199999, "quote_volume": 37998.064, "trades": 360, "taker_buy_base": 84738.8, "taker_buy_quote": 18104.97251 }, { "timestamp": 1776193200000, "datetime": "2026-04-14T19:00:00", "open": 0.2122, "high": 0.2131, "low": 0.2112, "close": 0.2127, "volume": 126993.4, "close_time": 1776196799999, "quote_volume": 26977.55302, "trades": 231, "taker_buy_base": 50404.4, "taker_buy_quote": 10711.25038 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 0.2127, "high": 0.2132, "low": 0.212, "close": 0.2124, "volume": 50151.0, "close_time": 1776200399999, "quote_volume": 10661.7996, "trades": 121, "taker_buy_base": 26638.1, "taker_buy_quote": 5666.74857 }, { "timestamp": 1776200400000, "datetime": "2026-04-14T21:00:00", "open": 0.2125, "high": 0.2152, "low": 0.2125, "close": 0.2151, "volume": 68210.2, "close_time": 1776203999999, "quote_volume": 14600.05722, "trades": 114, "taker_buy_base": 21109.0, "taker_buy_quote": 4518.76233 }, { "timestamp": 1776204000000, "datetime": "2026-04-14T22:00:00", "open": 0.2153, "high": 0.2158, "low": 0.2141, "close": 0.2148, "volume": 29105.2, "close_time": 1776207599999, "quote_volume": 6254.97295, "trades": 79, "taker_buy_base": 14182.8, "taker_buy_quote": 3050.17745 }, { "timestamp": 1776207600000, "datetime": "2026-04-14T23:00:00", "open": 0.2147, "high": 0.2168, "low": 0.2147, "close": 0.2168, "volume": 57926.2, "close_time": 1776211199999, "quote_volume": 12523.66167, "trades": 121, "taker_buy_base": 29223.8, "taker_buy_quote": 6311.8205 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.2169, "high": 0.2181, "low": 0.2168, "close": 0.2173, "volume": 42300.7, "close_time": 1776214799999, "quote_volume": 9200.83705, "trades": 137, "taker_buy_base": 19408.1, "taker_buy_quote": 4222.69069 }, { "timestamp": 1776214800000, "datetime": "2026-04-15T01:00:00", "open": 0.2172, "high": 0.2181, "low": 0.2171, "close": 0.2175, "volume": 31120.6, "close_time": 1776218399999, "quote_volume": 6771.3731, "trades": 66, "taker_buy_base": 16761.8, "taker_buy_quote": 3647.85254 }, { "timestamp": 1776218400000, "datetime": "2026-04-15T02:00:00", "open": 0.2176, "high": 0.218, "low": 0.2166, "close": 0.218, "volume": 38991.2, "close_time": 1776221999999, "quote_volume": 8473.60751, "trades": 94, "taker_buy_base": 13103.9, "taker_buy_quote": 2849.38899 }, { "timestamp": 1776222000000, "datetime": "2026-04-15T03:00:00", "open": 0.218, "high": 0.2181, "low": 0.2175, "close": 0.2178, "volume": 20476.4, "close_time": 1776225599999, "quote_volume": 4457.7982, "trades": 68, "taker_buy_base": 9795.1, "taker_buy_quote": 2132.69713 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 0.2179, "high": 0.2189, "low": 0.2179, "close": 0.2187, "volume": 76778.6, "close_time": 1776229199999, "quote_volume": 16773.2631, "trades": 135, "taker_buy_base": 62424.0, "taker_buy_quote": 13638.53858 }, { "timestamp": 1776229200000, "datetime": "2026-04-15T05:00:00", "open": 0.2184, "high": 0.2187, "low": 0.2163, "close": 0.2165, "volume": 61604.6, "close_time": 1776232799999, "quote_volume": 13391.59994, "trades": 94, "taker_buy_base": 30335.0, "taker_buy_quote": 6604.21371 }, { "timestamp": 1776232800000, "datetime": "2026-04-15T06:00:00", "open": 0.2164, "high": 0.217, "low": 0.2157, "close": 0.2165, "volume": 76686.4, "close_time": 1776236399999, "quote_volume": 16589.49557, "trades": 139, "taker_buy_base": 16497.1, "taker_buy_quote": 3568.31868 }, { "timestamp": 1776236400000, "datetime": "2026-04-15T07:00:00", "open": 0.2164, "high": 0.2174, "low": 0.2152, "close": 0.2155, "volume": 47851.5, "close_time": 1776239999999, "quote_volume": 10344.98293, "trades": 245, "taker_buy_base": 26183.7, "taker_buy_quote": 5665.78241 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 0.2155, "high": 0.2185, "low": 0.2152, "close": 0.2176, "volume": 130735.8, "close_time": 1776243599999, "quote_volume": 28428.66414, "trades": 203, "taker_buy_base": 116285.7, "taker_buy_quote": 25292.70473 }, { "timestamp": 1776243600000, "datetime": "2026-04-15T09:00:00", "open": 0.2179, "high": 0.2188, "low": 0.2175, "close": 0.2186, "volume": 63850.1, "close_time": 1776247199999, "quote_volume": 13938.59602, "trades": 102, "taker_buy_base": 35635.2, "taker_buy_quote": 7779.78259 }, { "timestamp": 1776247200000, "datetime": "2026-04-15T10:00:00", "open": 0.2185, "high": 0.2202, "low": 0.218, "close": 0.219, "volume": 207278.8, "close_time": 1776250799999, "quote_volume": 45376.96278, "trades": 236, "taker_buy_base": 87434.6, "taker_buy_quote": 19165.78124 }, { "timestamp": 1776250800000, "datetime": "2026-04-15T11:00:00", "open": 0.2194, "high": 0.2223, "low": 0.2191, "close": 0.2219, "volume": 180340.8, "close_time": 1776254399999, "quote_volume": 39904.38511, "trades": 220, "taker_buy_base": 143850.9, "taker_buy_quote": 31819.58081 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 0.2216, "high": 0.2245, "low": 0.2211, "close": 0.2238, "volume": 114538.8, "close_time": 1776257999999, "quote_volume": 25522.71208, "trades": 334, "taker_buy_base": 57672.9, "taker_buy_quote": 12856.28171 }, { "timestamp": 1776258000000, "datetime": "2026-04-15T13:00:00", "open": 0.2237, "high": 0.2243, "low": 0.2216, "close": 0.2224, "volume": 247180.2, "close_time": 1776261599999, "quote_volume": 55068.56508, "trades": 413, "taker_buy_base": 96909.6, "taker_buy_quote": 21616.38137 }, { "timestamp": 1776261600000, "datetime": "2026-04-15T14:00:00", "open": 0.2224, "high": 0.2231, "low": 0.2204, "close": 0.2216, "volume": 189427.3, "close_time": 1776265199999, "quote_volume": 42033.51312, "trades": 309, "taker_buy_base": 94461.9, "taker_buy_quote": 20999.73872 }, { "timestamp": 1776265200000, "datetime": "2026-04-15T15:00:00", "open": 0.2215, "high": 0.222, "low": 0.2199, "close": 0.2205, "volume": 141403.0, "close_time": 1776268799999, "quote_volume": 31227.58924, "trades": 258, "taker_buy_base": 61433.8, "taker_buy_quote": 13579.62022 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 0.2206, "high": 0.224, "low": 0.2204, "close": 0.2234, "volume": 188167.5, "close_time": 1776272399999, "quote_volume": 41964.36149, "trades": 240, "taker_buy_base": 114992.8, "taker_buy_quote": 25661.65338 }, { "timestamp": 1776272400000, "datetime": "2026-04-15T17:00:00", "open": 0.2237, "high": 0.2247, "low": 0.2228, "close": 0.2237, "volume": 119115.6, "close_time": 1776275999999, "quote_volume": 26615.5962, "trades": 265, "taker_buy_base": 60203.4, "taker_buy_quote": 13459.87815 }, { "timestamp": 1776276000000, "datetime": "2026-04-15T18:00:00", "open": 0.2236, "high": 0.2248, "low": 0.2235, "close": 0.2246, "volume": 61081.5, "close_time": 1776279599999, "quote_volume": 13698.78595, "trades": 151, "taker_buy_base": 45913.2, "taker_buy_quote": 10294.84213 }, { "timestamp": 1776279600000, "datetime": "2026-04-15T19:00:00", "open": 0.2245, "high": 0.2278, "low": 0.2244, "close": 0.2255, "volume": 162455.7, "close_time": 1776283199999, "quote_volume": 36682.98315, "trades": 417, "taker_buy_base": 68536.0, "taker_buy_quote": 15461.69027 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 0.2256, "high": 0.2256, "low": 0.2237, "close": 0.2246, "volume": 62099.7, "close_time": 1776286799999, "quote_volume": 13941.06829, "trades": 150, "taker_buy_base": 29866.1, "taker_buy_quote": 6708.41433 }, { "timestamp": 1776286800000, "datetime": "2026-04-15T21:00:00", "open": 0.2245, "high": 0.2245, "low": 0.223, "close": 0.2238, "volume": 127637.2, "close_time": 1776290399999, "quote_volume": 28585.42329, "trades": 158, "taker_buy_base": 89598.0, "taker_buy_quote": 20065.28425 }, { "timestamp": 1776290400000, "datetime": "2026-04-15T22:00:00", "open": 0.2238, "high": 0.2251, "low": 0.2231, "close": 0.2232, "volume": 111247.1, "close_time": 1776293999999, "quote_volume": 24933.06173, "trades": 201, "taker_buy_base": 49729.3, "taker_buy_quote": 11142.80262 }, { "timestamp": 1776294000000, "datetime": "2026-04-15T23:00:00", "open": 0.223, "high": 0.2231, "low": 0.221, "close": 0.2226, "volume": 180724.0, "close_time": 1776297599999, "quote_volume": 40092.74825, "trades": 247, "taker_buy_base": 37243.4, "taker_buy_quote": 8278.18588 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.2229, "high": 0.2245, "low": 0.2228, "close": 0.2237, "volume": 56630.4, "close_time": 1776301199999, "quote_volume": 12652.39915, "trades": 116, "taker_buy_base": 21953.4, "taker_buy_quote": 4902.88341 }, { "timestamp": 1776301200000, "datetime": "2026-04-16T01:00:00", "open": 0.2237, "high": 0.2239, "low": 0.2228, "close": 0.2235, "volume": 61653.9, "close_time": 1776304799999, "quote_volume": 13775.34568, "trades": 94, "taker_buy_base": 36769.1, "taker_buy_quote": 8215.14082 }, { "timestamp": 1776304800000, "datetime": "2026-04-16T02:00:00", "open": 0.2238, "high": 0.2251, "low": 0.2232, "close": 0.2235, "volume": 98668.4, "close_time": 1776308399999, "quote_volume": 22086.86788, "trades": 194, "taker_buy_base": 41537.7, "taker_buy_quote": 9303.33362 }, { "timestamp": 1776308400000, "datetime": "2026-04-16T03:00:00", "open": 0.2238, "high": 0.225, "low": 0.2237, "close": 0.2244, "volume": 54579.6, "close_time": 1776311999999, "quote_volume": 12248.47592, "trades": 149, "taker_buy_base": 26394.3, "taker_buy_quote": 5921.08193 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 0.2243, "high": 0.2257, "low": 0.2239, "close": 0.2255, "volume": 117064.7, "close_time": 1776315599999, "quote_volume": 26339.43675, "trades": 200, "taker_buy_base": 51041.8, "taker_buy_quote": 11486.66815 }, { "timestamp": 1776315600000, "datetime": "2026-04-16T05:00:00", "open": 0.2252, "high": 0.2259, "low": 0.2241, "close": 0.225, "volume": 171844.5, "close_time": 1776319199999, "quote_volume": 38694.33759, "trades": 144, "taker_buy_base": 133472.5, "taker_buy_quote": 30066.99393 }, { "timestamp": 1776319200000, "datetime": "2026-04-16T06:00:00", "open": 0.225, "high": 0.225, "low": 0.223, "close": 0.2239, "volume": 159943.0, "close_time": 1776322799999, "quote_volume": 35829.82366, "trades": 167, "taker_buy_base": 70884.0, "taker_buy_quote": 15885.8127 }, { "timestamp": 1776322800000, "datetime": "2026-04-16T07:00:00", "open": 0.224, "high": 0.2252, "low": 0.2235, "close": 0.2242, "volume": 186534.9, "close_time": 1776326399999, "quote_volume": 41856.55003, "trades": 186, "taker_buy_base": 81646.3, "taker_buy_quote": 18349.33289 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 0.2239, "high": 0.2245, "low": 0.2235, "close": 0.2241, "volume": 91880.0, "close_time": 1776329999999, "quote_volume": 20583.67065, "trades": 131, "taker_buy_base": 38233.1, "taker_buy_quote": 8567.70823 }, { "timestamp": 1776330000000, "datetime": "2026-04-16T09:00:00", "open": 0.224, "high": 0.2251, "low": 0.2231, "close": 0.2233, "volume": 394430.2, "close_time": 1776333599999, "quote_volume": 88179.33964, "trades": 220, "taker_buy_base": 234950.3, "taker_buy_quote": 52524.38138 }, { "timestamp": 1776333600000, "datetime": "2026-04-16T10:00:00", "open": 0.2233, "high": 0.2238, "low": 0.2215, "close": 0.2234, "volume": 144630.6, "close_time": 1776337199999, "quote_volume": 32204.35132, "trades": 209, "taker_buy_base": 66020.4, "taker_buy_quote": 14701.75355 }, { "timestamp": 1776337200000, "datetime": "2026-04-16T11:00:00", "open": 0.2233, "high": 0.2247, "low": 0.2233, "close": 0.2247, "volume": 87345.9, "close_time": 1776340799999, "quote_volume": 19592.92562, "trades": 130, "taker_buy_base": 57228.8, "taker_buy_quote": 12836.14046 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 0.2249, "high": 0.2271, "low": 0.2247, "close": 0.2264, "volume": 247762.5, "close_time": 1776344399999, "quote_volume": 56026.9713, "trades": 250, "taker_buy_base": 156195.6, "taker_buy_quote": 35297.56984 }, { "timestamp": 1776344400000, "datetime": "2026-04-16T13:00:00", "open": 0.2265, "high": 0.2318, "low": 0.2239, "close": 0.2254, "volume": 767865.6, "close_time": 1776347999999, "quote_volume": 175385.54052, "trades": 927, "taker_buy_base": 343091.5, "taker_buy_quote": 78558.70839 }, { "timestamp": 1776348000000, "datetime": "2026-04-16T14:00:00", "open": 0.2259, "high": 0.2267, "low": 0.2222, "close": 0.2257, "volume": 365657.4, "close_time": 1776351599999, "quote_volume": 82152.03409, "trades": 597, "taker_buy_base": 163619.1, "taker_buy_quote": 36765.87721 }, { "timestamp": 1776351600000, "datetime": "2026-04-16T15:00:00", "open": 0.2256, "high": 0.2316, "low": 0.2253, "close": 0.2313, "volume": 613067.6, "close_time": 1776355199999, "quote_volume": 140036.98218, "trades": 634, "taker_buy_base": 385729.8, "taker_buy_quote": 88171.14459 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 0.2313, "high": 0.2329, "low": 0.2261, "close": 0.2272, "volume": 390843.6, "close_time": 1776358799999, "quote_volume": 90005.46544, "trades": 618, "taker_buy_base": 156229.6, "taker_buy_quote": 35986.78476 }, { "timestamp": 1776358800000, "datetime": "2026-04-16T17:00:00", "open": 0.2271, "high": 0.2297, "low": 0.2263, "close": 0.2286, "volume": 181229.9, "close_time": 1776362399999, "quote_volume": 41301.02549, "trades": 286, "taker_buy_base": 91053.0, "taker_buy_quote": 20769.16296 }, { "timestamp": 1776362400000, "datetime": "2026-04-16T18:00:00", "open": 0.2286, "high": 0.2333, "low": 0.2285, "close": 0.2327, "volume": 470109.4, "close_time": 1776365999999, "quote_volume": 108482.98364, "trades": 557, "taker_buy_base": 202442.8, "taker_buy_quote": 46759.66626 }, { "timestamp": 1776366000000, "datetime": "2026-04-16T19:00:00", "open": 0.2328, "high": 0.2355, "low": 0.2327, "close": 0.2347, "volume": 349545.4, "close_time": 1776369599999, "quote_volume": 81821.35336, "trades": 650, "taker_buy_base": 194370.0, "taker_buy_quote": 45505.51791 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 0.2347, "high": 0.2351, "low": 0.2331, "close": 0.2334, "volume": 348448.1, "close_time": 1776373199999, "quote_volume": 81649.48493, "trades": 329, "taker_buy_base": 146501.6, "taker_buy_quote": 34316.53993 }, { "timestamp": 1776373200000, "datetime": "2026-04-16T21:00:00", "open": 0.2335, "high": 0.2335, "low": 0.2299, "close": 0.2321, "volume": 182957.7, "close_time": 1776376799999, "quote_volume": 42345.49359, "trades": 247, "taker_buy_base": 63966.0, "taker_buy_quote": 14844.14994 }, { "timestamp": 1776376800000, "datetime": "2026-04-16T22:00:00", "open": 0.2325, "high": 0.2337, "low": 0.2318, "close": 0.2326, "volume": 248079.0, "close_time": 1776380399999, "quote_volume": 57702.55625, "trades": 302, "taker_buy_base": 138898.4, "taker_buy_quote": 32336.72082 }, { "timestamp": 1776380400000, "datetime": "2026-04-16T23:00:00", "open": 0.2324, "high": 0.2339, "low": 0.232, "close": 0.2334, "volume": 181902.2, "close_time": 1776383999999, "quote_volume": 42340.57893, "trades": 200, "taker_buy_base": 101222.1, "taker_buy_quote": 23579.20257 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 0.2331, "high": 0.2348, "low": 0.2322, "close": 0.2345, "volume": 376467.8, "close_time": 1776387599999, "quote_volume": 88194.58882, "trades": 389, "taker_buy_base": 96173.1, "taker_buy_quote": 22462.58384 }, { "timestamp": 1776387600000, "datetime": "2026-04-17T01:00:00", "open": 0.2343, "high": 0.2348, "low": 0.2316, "close": 0.2325, "volume": 192877.2, "close_time": 1776391199999, "quote_volume": 45083.76318, "trades": 281, "taker_buy_base": 87050.8, "taker_buy_quote": 20357.08214 }, { "timestamp": 1776391200000, "datetime": "2026-04-17T02:00:00", "open": 0.2324, "high": 0.2327, "low": 0.2308, "close": 0.2326, "volume": 118598.0, "close_time": 1776394799999, "quote_volume": 27513.33142, "trades": 185, "taker_buy_base": 41844.4, "taker_buy_quote": 9710.24059 }, { "timestamp": 1776394800000, "datetime": "2026-04-17T03:00:00", "open": 0.2326, "high": 0.2329, "low": 0.2314, "close": 0.2315, "volume": 88503.1, "close_time": 1776398399999, "quote_volume": 20559.14525, "trades": 153, "taker_buy_base": 43027.5, "taker_buy_quote": 9999.4286 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 0.2316, "high": 0.232, "low": 0.2312, "close": 0.2317, "volume": 71757.3, "close_time": 1776401999999, "quote_volume": 16616.86529, "trades": 119, "taker_buy_base": 40887.0, "taker_buy_quote": 9470.9092 }, { "timestamp": 1776402000000, "datetime": "2026-04-17T05:00:00", "open": 0.2314, "high": 0.2314, "low": 0.228, "close": 0.2283, "volume": 258999.8, "close_time": 1776405599999, "quote_volume": 59391.49331, "trades": 309, "taker_buy_base": 79505.9, "taker_buy_quote": 18215.52814 }, { "timestamp": 1776405600000, "datetime": "2026-04-17T06:00:00", "open": 0.2283, "high": 0.2303, "low": 0.2282, "close": 0.2303, "volume": 129740.4, "close_time": 1776409199999, "quote_volume": 29714.48827, "trades": 265, "taker_buy_base": 71736.9, "taker_buy_quote": 16422.74626 }, { "timestamp": 1776409200000, "datetime": "2026-04-17T07:00:00", "open": 0.2303, "high": 0.2321, "low": 0.2303, "close": 0.2319, "volume": 160445.2, "close_time": 1776412799999, "quote_volume": 37138.34795, "trades": 221, "taker_buy_base": 100499.7, "taker_buy_quote": 23287.77185 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 0.232, "high": 0.2326, "low": 0.2307, "close": 0.2322, "volume": 226334.1, "close_time": 1776416399999, "quote_volume": 52417.76637, "trades": 234, "taker_buy_base": 121359.1, "taker_buy_quote": 28128.20586 }, { "timestamp": 1776416400000, "datetime": "2026-04-17T09:00:00", "open": 0.2322, "high": 0.2333, "low": 0.2308, "close": 0.2318, "volume": 135382.7, "close_time": 1776419999999, "quote_volume": 31355.46597, "trades": 220, "taker_buy_base": 47164.5, "taker_buy_quote": 10918.97207 }, { "timestamp": 1776420000000, "datetime": "2026-04-17T10:00:00", "open": 0.232, "high": 0.2325, "low": 0.2296, "close": 0.2307, "volume": 58414.6, "close_time": 1776423599999, "quote_volume": 13500.46844, "trades": 119, "taker_buy_base": 19361.0, "taker_buy_quote": 4468.78752 }, { "timestamp": 1776423600000, "datetime": "2026-04-17T11:00:00", "open": 0.2308, "high": 0.2352, "low": 0.2306, "close": 0.2348, "volume": 80316.6, "close_time": 1776427199999, "quote_volume": 18769.54533, "trades": 161, "taker_buy_base": 59635.9, "taker_buy_quote": 13923.41972 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 0.2345, "high": 0.2383, "low": 0.2337, "close": 0.2377, "volume": 135452.8, "close_time": 1776430799999, "quote_volume": 31960.8963, "trades": 400, "taker_buy_base": 41141.4, "taker_buy_quote": 9713.77275 }, { "timestamp": 1776430800000, "datetime": "2026-04-17T13:00:00", "open": 0.2377, "high": 0.2433, "low": 0.2371, "close": 0.2422, "volume": 748489.6, "close_time": 1776434399999, "quote_volume": 180597.59199, "trades": 1201, "taker_buy_base": 304643.9, "taker_buy_quote": 73451.08661 }, { "timestamp": 1776434400000, "datetime": "2026-04-17T14:00:00", "open": 0.2424, "high": 0.2426, "low": 0.2395, "close": 0.2402, "volume": 153357.2, "close_time": 1776437999999, "quote_volume": 36917.07998, "trades": 250, "taker_buy_base": 81672.5, "taker_buy_quote": 19662.23518 }, { "timestamp": 1776438000000, "datetime": "2026-04-17T15:00:00", "open": 0.2401, "high": 0.2407, "low": 0.2376, "close": 0.239, "volume": 118846.2, "close_time": 1776441599999, "quote_volume": 28423.68886, "trades": 207, "taker_buy_base": 51763.6, "taker_buy_quote": 12381.51117 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 0.239, "high": 0.2429, "low": 0.239, "close": 0.2427, "volume": 140730.9, "close_time": 1776445199999, "quote_volume": 33933.52856, "trades": 339, "taker_buy_base": 77118.1, "taker_buy_quote": 18560.90667 }, { "timestamp": 1776445200000, "datetime": "2026-04-17T17:00:00", "open": 0.2428, "high": 0.2436, "low": 0.2396, "close": 0.2416, "volume": 188102.6, "close_time": 1776448799999, "quote_volume": 45550.08049, "trades": 396, "taker_buy_base": 96404.9, "taker_buy_quote": 23374.4067 }, { "timestamp": 1776448800000, "datetime": "2026-04-17T18:00:00", "open": 0.2418, "high": 0.2418, "low": 0.2389, "close": 0.2405, "volume": 74441.7, "close_time": 1776452399999, "quote_volume": 17861.28174, "trades": 202, "taker_buy_base": 29654.5, "taker_buy_quote": 7119.60639 }, { "timestamp": 1776452400000, "datetime": "2026-04-17T19:00:00", "open": 0.2405, "high": 0.2419, "low": 0.2391, "close": 0.2412, "volume": 117742.9, "close_time": 1776455999999, "quote_volume": 28336.23955, "trades": 214, "taker_buy_base": 80033.4, "taker_buy_quote": 19253.93815 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 0.2413, "high": 0.2429, "low": 0.2398, "close": 0.2421, "volume": 175015.1, "close_time": 1776459599999, "quote_volume": 42264.91286, "trades": 242, "taker_buy_base": 98575.8, "taker_buy_quote": 23833.63289 }, { "timestamp": 1776459600000, "datetime": "2026-04-17T21:00:00", "open": 0.2425, "high": 0.2454, "low": 0.2416, "close": 0.2434, "volume": 127636.5, "close_time": 1776463199999, "quote_volume": 31095.77494, "trades": 323, "taker_buy_base": 80927.2, "taker_buy_quote": 19710.06483 }, { "timestamp": 1776463200000, "datetime": "2026-04-17T22:00:00", "open": 0.2435, "high": 0.2436, "low": 0.2411, "close": 0.2418, "volume": 82988.4, "close_time": 1776466799999, "quote_volume": 20095.84306, "trades": 175, "taker_buy_base": 24674.1, "taker_buy_quote": 5976.77345 }, { "timestamp": 1776466800000, "datetime": "2026-04-17T23:00:00", "open": 0.242, "high": 0.242, "low": 0.2379, "close": 0.2394, "volume": 111758.8, "close_time": 1776470399999, "quote_volume": 26772.08649, "trades": 258, "taker_buy_base": 35341.6, "taker_buy_quote": 8462.81979 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.2392, "high": 0.2409, "low": 0.2383, "close": 0.2392, "volume": 92859.4, "close_time": 1776473999999, "quote_volume": 22210.61237, "trades": 216, "taker_buy_base": 48239.3, "taker_buy_quote": 11540.15736 }, { "timestamp": 1776474000000, "datetime": "2026-04-18T01:00:00", "open": 0.2393, "high": 0.2416, "low": 0.2385, "close": 0.2388, "volume": 55714.8, "close_time": 1776477599999, "quote_volume": 13365.65464, "trades": 154, "taker_buy_base": 24779.2, "taker_buy_quote": 5945.55198 }, { "timestamp": 1776477600000, "datetime": "2026-04-18T02:00:00", "open": 0.2386, "high": 0.2407, "low": 0.2381, "close": 0.2404, "volume": 59016.5, "close_time": 1776481199999, "quote_volume": 14136.3406, "trades": 128, "taker_buy_base": 33797.3, "taker_buy_quote": 8100.1566 }, { "timestamp": 1776481200000, "datetime": "2026-04-18T03:00:00", "open": 0.2399, "high": 0.2401, "low": 0.238, "close": 0.238, "volume": 110286.7, "close_time": 1776484799999, "quote_volume": 26370.77039, "trades": 251, "taker_buy_base": 45282.1, "taker_buy_quote": 10833.73621 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 0.2382, "high": 0.2405, "low": 0.2378, "close": 0.2385, "volume": 85490.4, "close_time": 1776488399999, "quote_volume": 20439.5724, "trades": 206, "taker_buy_base": 45688.4, "taker_buy_quote": 10921.75815 }, { "timestamp": 1776488400000, "datetime": "2026-04-18T05:00:00", "open": 0.2383, "high": 0.2409, "low": 0.2383, "close": 0.2397, "volume": 141759.0, "close_time": 1776491999999, "quote_volume": 33968.86145, "trades": 236, "taker_buy_base": 76173.4, "taker_buy_quote": 18276.8441 }, { "timestamp": 1776492000000, "datetime": "2026-04-18T06:00:00", "open": 0.2397, "high": 0.2414, "low": 0.2387, "close": 0.24, "volume": 236553.9, "close_time": 1776495599999, "quote_volume": 56703.73822, "trades": 245, "taker_buy_base": 94300.2, "taker_buy_quote": 22681.71941 }, { "timestamp": 1776495600000, "datetime": "2026-04-18T07:00:00", "open": 0.2399, "high": 0.2432, "low": 0.2399, "close": 0.2415, "volume": 137283.6, "close_time": 1776499199999, "quote_volume": 33147.01563, "trades": 253, "taker_buy_base": 97668.9, "taker_buy_quote": 23580.63159 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 0.2415, "high": 0.244, "low": 0.236, "close": 0.2374, "volume": 247334.8, "close_time": 1776502799999, "quote_volume": 59493.72475, "trades": 473, "taker_buy_base": 111409.8, "taker_buy_quote": 26833.74844 }, { "timestamp": 1776502800000, "datetime": "2026-04-18T09:00:00", "open": 0.2371, "high": 0.2376, "low": 0.2333, "close": 0.2352, "volume": 403372.3, "close_time": 1776506399999, "quote_volume": 94884.09243, "trades": 595, "taker_buy_base": 90034.1, "taker_buy_quote": 21194.8658 }, { "timestamp": 1776506400000, "datetime": "2026-04-18T10:00:00", "open": 0.2351, "high": 0.2351, "low": 0.2316, "close": 0.2326, "volume": 267714.3, "close_time": 1776509999999, "quote_volume": 62252.68967, "trades": 393, "taker_buy_base": 69413.4, "taker_buy_quote": 16156.4182 }, { "timestamp": 1776510000000, "datetime": "2026-04-18T11:00:00", "open": 0.2324, "high": 0.2326, "low": 0.2291, "close": 0.232, "volume": 231603.3, "close_time": 1776513599999, "quote_volume": 53447.30899, "trades": 434, "taker_buy_base": 110967.4, "taker_buy_quote": 25621.66529 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 0.2315, "high": 0.232, "low": 0.2304, "close": 0.2314, "volume": 80106.5, "close_time": 1776517199999, "quote_volume": 18535.95252, "trades": 164, "taker_buy_base": 50078.7, "taker_buy_quote": 11588.89036 }, { "timestamp": 1776517200000, "datetime": "2026-04-18T13:00:00", "open": 0.2315, "high": 0.2318, "low": 0.2291, "close": 0.2313, "volume": 69693.3, "close_time": 1776520799999, "quote_volume": 16061.20552, "trades": 155, "taker_buy_base": 24257.3, "taker_buy_quote": 5596.97568 }, { "timestamp": 1776520800000, "datetime": "2026-04-18T14:00:00", "open": 0.2314, "high": 0.2331, "low": 0.2301, "close": 0.2328, "volume": 124179.2, "close_time": 1776524399999, "quote_volume": 28815.07253, "trades": 231, "taker_buy_base": 63618.1, "taker_buy_quote": 14765.22152 }, { "timestamp": 1776524400000, "datetime": "2026-04-18T15:00:00", "open": 0.2323, "high": 0.2332, "low": 0.2317, "close": 0.2326, "volume": 35275.5, "close_time": 1776527999999, "quote_volume": 8201.21895, "trades": 110, "taker_buy_base": 15051.7, "taker_buy_quote": 3502.00177 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 0.2324, "high": 0.2351, "low": 0.231, "close": 0.2315, "volume": 83751.2, "close_time": 1776531599999, "quote_volume": 19556.18185, "trades": 190, "taker_buy_base": 47693.5, "taker_buy_quote": 11151.88109 }, { "timestamp": 1776531600000, "datetime": "2026-04-18T17:00:00", "open": 0.2311, "high": 0.2319, "low": 0.2299, "close": 0.2311, "volume": 60936.1, "close_time": 1776535199999, "quote_volume": 14099.41364, "trades": 99, "taker_buy_base": 5262.2, "taker_buy_quote": 1216.68647 }, { "timestamp": 1776535200000, "datetime": "2026-04-18T18:00:00", "open": 0.2309, "high": 0.2315, "low": 0.2293, "close": 0.2309, "volume": 64888.7, "close_time": 1776538799999, "quote_volume": 14928.69665, "trades": 99, "taker_buy_base": 30703.5, "taker_buy_quote": 7063.52768 }, { "timestamp": 1776538800000, "datetime": "2026-04-18T19:00:00", "open": 0.2316, "high": 0.2334, "low": 0.2314, "close": 0.2318, "volume": 21711.4, "close_time": 1776542399999, "quote_volume": 5037.84365, "trades": 60, "taker_buy_base": 5326.6, "taker_buy_quote": 1237.23303 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 0.2315, "high": 0.2321, "low": 0.2306, "close": 0.2317, "volume": 27040.1, "close_time": 1776545999999, "quote_volume": 6253.95284, "trades": 68, "taker_buy_base": 8899.6, "taker_buy_quote": 2059.1066 }, { "timestamp": 1776546000000, "datetime": "2026-04-18T21:00:00", "open": 0.2317, "high": 0.2319, "low": 0.2295, "close": 0.2306, "volume": 156881.4, "close_time": 1776549599999, "quote_volume": 36236.65001, "trades": 148, "taker_buy_base": 126630.9, "taker_buy_quote": 29264.06027 }, { "timestamp": 1776549600000, "datetime": "2026-04-18T22:00:00", "open": 0.2308, "high": 0.2308, "low": 0.2301, "close": 0.2303, "volume": 22671.2, "close_time": 1776553199999, "quote_volume": 5222.75758, "trades": 67, "taker_buy_base": 13366.5, "taker_buy_quote": 3079.0341 }, { "timestamp": 1776553200000, "datetime": "2026-04-18T23:00:00", "open": 0.2308, "high": 0.2316, "low": 0.2291, "close": 0.2291, "volume": 68487.0, "close_time": 1776556799999, "quote_volume": 15734.87918, "trades": 151, "taker_buy_base": 33773.1, "taker_buy_quote": 7761.84223 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.2291, "high": 0.2291, "low": 0.2258, "close": 0.2272, "volume": 200728.8, "close_time": 1776560399999, "quote_volume": 45688.0223, "trades": 335, "taker_buy_base": 63969.5, "taker_buy_quote": 14540.61738 }, { "timestamp": 1776560400000, "datetime": "2026-04-19T01:00:00", "open": 0.2275, "high": 0.2286, "low": 0.2261, "close": 0.2276, "volume": 36079.0, "close_time": 1776563999999, "quote_volume": 8190.2115, "trades": 80, "taker_buy_base": 19097.1, "taker_buy_quote": 4336.25031 }, { "timestamp": 1776564000000, "datetime": "2026-04-19T02:00:00", "open": 0.2272, "high": 0.2274, "low": 0.2232, "close": 0.2256, "volume": 133019.6, "close_time": 1776567599999, "quote_volume": 30024.30444, "trades": 268, "taker_buy_base": 36634.3, "taker_buy_quote": 8247.25528 }, { "timestamp": 1776567600000, "datetime": "2026-04-19T03:00:00", "open": 0.2256, "high": 0.2268, "low": 0.2246, "close": 0.2264, "volume": 32151.8, "close_time": 1776571199999, "quote_volume": 7269.681, "trades": 78, "taker_buy_base": 17467.1, "taker_buy_quote": 3952.20213 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 0.2259, "high": 0.2273, "low": 0.225, "close": 0.2265, "volume": 64499.6, "close_time": 1776574799999, "quote_volume": 14581.66106, "trades": 137, "taker_buy_base": 27672.8, "taker_buy_quote": 6257.19084 }, { "timestamp": 1776574800000, "datetime": "2026-04-19T05:00:00", "open": 0.2266, "high": 0.2269, "low": 0.2258, "close": 0.2259, "volume": 46433.7, "close_time": 1776578399999, "quote_volume": 10520.04814, "trades": 103, "taker_buy_base": 29014.5, "taker_buy_quote": 6573.49528 }, { "timestamp": 1776578400000, "datetime": "2026-04-19T06:00:00", "open": 0.2257, "high": 0.2269, "low": 0.2254, "close": 0.2265, "volume": 27428.5, "close_time": 1776581999999, "quote_volume": 6196.81277, "trades": 72, "taker_buy_base": 10930.1, "taker_buy_quote": 2472.10737 }, { "timestamp": 1776582000000, "datetime": "2026-04-19T07:00:00", "open": 0.2264, "high": 0.2269, "low": 0.225, "close": 0.2267, "volume": 73634.2, "close_time": 1776585599999, "quote_volume": 16628.36574, "trades": 132, "taker_buy_base": 28624.8, "taker_buy_quote": 6468.48242 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 0.2264, "high": 0.2271, "low": 0.2261, "close": 0.2261, "volume": 125310.2, "close_time": 1776589199999, "quote_volume": 28374.99536, "trades": 304, "taker_buy_base": 18323.2, "taker_buy_quote": 4151.71433 }, { "timestamp": 1776589200000, "datetime": "2026-04-19T09:00:00", "open": 0.2264, "high": 0.2266, "low": 0.2242, "close": 0.2258, "volume": 277638.0, "close_time": 1776592799999, "quote_volume": 62527.49068, "trades": 249, "taker_buy_base": 222772.0, "taker_buy_quote": 50203.1179 }, { "timestamp": 1776592800000, "datetime": "2026-04-19T10:00:00", "open": 0.2258, "high": 0.2279, "low": 0.2255, "close": 0.2277, "volume": 214719.2, "close_time": 1776596399999, "quote_volume": 48580.48418, "trades": 285, "taker_buy_base": 179153.6, "taker_buy_quote": 40548.74996 }, { "timestamp": 1776596400000, "datetime": "2026-04-19T11:00:00", "open": 0.2279, "high": 0.2332, "low": 0.2279, "close": 0.2297, "volume": 113493.9, "close_time": 1776599999999, "quote_volume": 26186.81936, "trades": 337, "taker_buy_base": 67281.8, "taker_buy_quote": 15490.52475 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 0.2295, "high": 0.2326, "low": 0.2292, "close": 0.2325, "volume": 63931.7, "close_time": 1776603599999, "quote_volume": 14740.95229, "trades": 176, "taker_buy_base": 44606.7, "taker_buy_quote": 10277.8942 }, { "timestamp": 1776603600000, "datetime": "2026-04-19T13:00:00", "open": 0.2321, "high": 0.2353, "low": 0.2315, "close": 0.2321, "volume": 261204.1, "close_time": 1776607199999, "quote_volume": 60990.06209, "trades": 430, "taker_buy_base": 139140.5, "taker_buy_quote": 32521.13279 }, { "timestamp": 1776607200000, "datetime": "2026-04-19T14:00:00", "open": 0.2324, "high": 0.2325, "low": 0.2308, "close": 0.2317, "volume": 88202.1, "close_time": 1776610799999, "quote_volume": 20417.51915, "trades": 135, "taker_buy_base": 31134.9, "taker_buy_quote": 7211.91858 }, { "timestamp": 1776610800000, "datetime": "2026-04-19T15:00:00", "open": 0.2315, "high": 0.2316, "low": 0.2281, "close": 0.2312, "volume": 205404.2, "close_time": 1776614399999, "quote_volume": 47212.89042, "trades": 218, "taker_buy_base": 54343.1, "taker_buy_quote": 12533.55401 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 0.2312, "high": 0.2312, "low": 0.2277, "close": 0.228, "volume": 135724.2, "close_time": 1776617999999, "quote_volume": 31145.00774, "trades": 208, "taker_buy_base": 67267.0, "taker_buy_quote": 15433.54654 }, { "timestamp": 1776618000000, "datetime": "2026-04-19T17:00:00", "open": 0.228, "high": 0.228, "low": 0.223, "close": 0.2232, "volume": 246273.4, "close_time": 1776621599999, "quote_volume": 55689.50256, "trades": 301, "taker_buy_base": 86062.6, "taker_buy_quote": 19408.6234 }, { "timestamp": 1776621600000, "datetime": "2026-04-19T18:00:00", "open": 0.2233, "high": 0.2242, "low": 0.2225, "close": 0.2234, "volume": 343936.9, "close_time": 1776625199999, "quote_volume": 76741.4327, "trades": 249, "taker_buy_base": 68119.4, "taker_buy_quote": 15204.8087 }, { "timestamp": 1776625200000, "datetime": "2026-04-19T19:00:00", "open": 0.2237, "high": 0.2268, "low": 0.2237, "close": 0.226, "volume": 119231.8, "close_time": 1776628799999, "quote_volume": 26847.37233, "trades": 164, "taker_buy_base": 92721.0, "taker_buy_quote": 20874.85636 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 0.2258, "high": 0.2266, "low": 0.2248, "close": 0.2253, "volume": 81109.3, "close_time": 1776632399999, "quote_volume": 18273.91057, "trades": 138, "taker_buy_base": 39849.3, "taker_buy_quote": 8983.82291 }, { "timestamp": 1776632400000, "datetime": "2026-04-19T21:00:00", "open": 0.225, "high": 0.2263, "low": 0.2241, "close": 0.2241, "volume": 61183.6, "close_time": 1776635999999, "quote_volume": 13767.99166, "trades": 97, "taker_buy_base": 32121.2, "taker_buy_quote": 7230.4618 }, { "timestamp": 1776636000000, "datetime": "2026-04-19T22:00:00", "open": 0.2243, "high": 0.2243, "low": 0.2201, "close": 0.2229, "volume": 141664.6, "close_time": 1776639599999, "quote_volume": 31461.20989, "trades": 232, "taker_buy_base": 39777.2, "taker_buy_quote": 8829.42698 }, { "timestamp": 1776639600000, "datetime": "2026-04-19T23:00:00", "open": 0.2225, "high": 0.223, "low": 0.2219, "close": 0.2223, "volume": 27658.3, "close_time": 1776643199999, "quote_volume": 6147.88181, "trades": 55, "taker_buy_base": 20995.5, "taker_buy_quote": 4667.31436 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.2224, "high": 0.2248, "low": 0.2224, "close": 0.2243, "volume": 62014.3, "close_time": 1776646799999, "quote_volume": 13869.60905, "trades": 98, "taker_buy_base": 19644.1, "taker_buy_quote": 4398.91367 }, { "timestamp": 1776646800000, "datetime": "2026-04-20T01:00:00", "open": 0.2245, "high": 0.2251, "low": 0.2238, "close": 0.2242, "volume": 98582.7, "close_time": 1776650399999, "quote_volume": 22156.93521, "trades": 84, "taker_buy_base": 84279.8, "taker_buy_quote": 18941.36815 }, { "timestamp": 1776650400000, "datetime": "2026-04-20T02:00:00", "open": 0.2241, "high": 0.2251, "low": 0.2226, "close": 0.2249, "volume": 19080.1, "close_time": 1776653999999, "quote_volume": 4275.45441, "trades": 69, "taker_buy_base": 13072.8, "taker_buy_quote": 2928.35378 }, { "timestamp": 1776654000000, "datetime": "2026-04-20T03:00:00", "open": 0.2245, "high": 0.2259, "low": 0.2243, "close": 0.2255, "volume": 57613.4, "close_time": 1776657599999, "quote_volume": 12970.27509, "trades": 113, "taker_buy_base": 33429.6, "taker_buy_quote": 7520.93708 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 0.2256, "high": 0.2262, "low": 0.2248, "close": 0.2254, "volume": 42821.8, "close_time": 1776661199999, "quote_volume": 9655.05941, "trades": 81, "taker_buy_base": 31501.7, "taker_buy_quote": 7103.78235 }, { "timestamp": 1776661200000, "datetime": "2026-04-20T05:00:00", "open": 0.2254, "high": 0.2254, "low": 0.2233, "close": 0.224, "volume": 55197.7, "close_time": 1776664799999, "quote_volume": 12360.52938, "trades": 71, "taker_buy_base": 13682.9, "taker_buy_quote": 3070.54916 }, { "timestamp": 1776664800000, "datetime": "2026-04-20T06:00:00", "open": 0.2238, "high": 0.227, "low": 0.2238, "close": 0.2262, "volume": 68068.5, "close_time": 1776668399999, "quote_volume": 15336.98084, "trades": 130, "taker_buy_base": 42026.6, "taker_buy_quote": 9480.63319 }, { "timestamp": 1776668400000, "datetime": "2026-04-20T07:00:00", "open": 0.2265, "high": 0.231, "low": 0.2259, "close": 0.228, "volume": 219895.9, "close_time": 1776671999999, "quote_volume": 50347.35286, "trades": 352, "taker_buy_base": 116005.6, "taker_buy_quote": 26549.35344 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 0.2276, "high": 0.2306, "low": 0.2274, "close": 0.2282, "volume": 209825.7, "close_time": 1776675599999, "quote_volume": 48009.0275, "trades": 209, "taker_buy_base": 80699.1, "taker_buy_quote": 18485.8882 }, { "timestamp": 1776675600000, "datetime": "2026-04-20T09:00:00", "open": 0.2278, "high": 0.2301, "low": 0.2278, "close": 0.2291, "volume": 53544.7, "close_time": 1776679199999, "quote_volume": 12292.78346, "trades": 184, "taker_buy_base": 8246.4, "taker_buy_quote": 1891.83855 }, { "timestamp": 1776679200000, "datetime": "2026-04-20T10:00:00", "open": 0.2291, "high": 0.23, "low": 0.2286, "close": 0.2286, "volume": 37487.0, "close_time": 1776682799999, "quote_volume": 8599.51288, "trades": 72, "taker_buy_base": 28791.1, "taker_buy_quote": 6603.82637 }, { "timestamp": 1776682800000, "datetime": "2026-04-20T11:00:00", "open": 0.2287, "high": 0.2288, "low": 0.2275, "close": 0.2278, "volume": 25110.4, "close_time": 1776686399999, "quote_volume": 5729.44368, "trades": 64, "taker_buy_base": 10873.1, "taker_buy_quote": 2478.05436 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 0.2277, "high": 0.2293, "low": 0.227, "close": 0.2278, "volume": 89910.4, "close_time": 1776689999999, "quote_volume": 20539.16231, "trades": 132, "taker_buy_base": 51504.4, "taker_buy_quote": 11777.39373 }, { "timestamp": 1776690000000, "datetime": "2026-04-20T13:00:00", "open": 0.228, "high": 0.2287, "low": 0.2266, "close": 0.2277, "volume": 145384.6, "close_time": 1776693599999, "quote_volume": 33126.86643, "trades": 161, "taker_buy_base": 41032.2, "taker_buy_quote": 9347.16278 }, { "timestamp": 1776693600000, "datetime": "2026-04-20T14:00:00", "open": 0.2278, "high": 0.2298, "low": 0.225, "close": 0.2257, "volume": 235144.9, "close_time": 1776697199999, "quote_volume": 53434.49814, "trades": 319, "taker_buy_base": 112505.0, "taker_buy_quote": 25566.06227 }, { "timestamp": 1776697200000, "datetime": "2026-04-20T15:00:00", "open": 0.226, "high": 0.2297, "low": 0.2249, "close": 0.2281, "volume": 209967.7, "close_time": 1776700799999, "quote_volume": 47880.84676, "trades": 299, "taker_buy_base": 47199.9, "taker_buy_quote": 10744.29389 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 0.2284, "high": 0.229, "low": 0.2274, "close": 0.2275, "volume": 48073.2, "close_time": 1776704399999, "quote_volume": 10975.00811, "trades": 115, "taker_buy_base": 25285.0, "taker_buy_quote": 5776.8913 }, { "timestamp": 1776704400000, "datetime": "2026-04-20T17:00:00", "open": 0.2276, "high": 0.23, "low": 0.2276, "close": 0.2299, "volume": 41464.0, "close_time": 1776707999999, "quote_volume": 9479.08373, "trades": 101, "taker_buy_base": 29346.1, "taker_buy_quote": 6707.46103 }, { "timestamp": 1776708000000, "datetime": "2026-04-20T18:00:00", "open": 0.2299, "high": 0.2339, "low": 0.2299, "close": 0.2323, "volume": 221239.2, "close_time": 1776711599999, "quote_volume": 51513.54668, "trades": 421, "taker_buy_base": 115681.0, "taker_buy_quote": 26942.94745 }, { "timestamp": 1776711600000, "datetime": "2026-04-20T19:00:00", "open": 0.2324, "high": 0.2327, "low": 0.2305, "close": 0.2327, "volume": 128774.6, "close_time": 1776715199999, "quote_volume": 29845.91008, "trades": 205, "taker_buy_base": 83750.5, "taker_buy_quote": 19417.42168 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 0.2327, "high": 0.235, "low": 0.232, "close": 0.235, "volume": 83364.1, "close_time": 1776718799999, "quote_volume": 19484.64714, "trades": 193, "taker_buy_base": 38868.5, "taker_buy_quote": 9094.22394 }, { "timestamp": 1776718800000, "datetime": "2026-04-20T21:00:00", "open": 0.2348, "high": 0.2356, "low": 0.232, "close": 0.2333, "volume": 155005.2, "close_time": 1776722399999, "quote_volume": 36244.42263, "trades": 249, "taker_buy_base": 64403.2, "taker_buy_quote": 15053.70819 }, { "timestamp": 1776722400000, "datetime": "2026-04-20T22:00:00", "open": 0.2336, "high": 0.2336, "low": 0.2313, "close": 0.2316, "volume": 44573.8, "close_time": 1776725999999, "quote_volume": 10363.04563, "trades": 125, "taker_buy_base": 17792.5, "taker_buy_quote": 4133.77194 }, { "timestamp": 1776726000000, "datetime": "2026-04-20T23:00:00", "open": 0.2315, "high": 0.2321, "low": 0.2305, "close": 0.2315, "volume": 188310.8, "close_time": 1776729599999, "quote_volume": 43535.34177, "trades": 152, "taker_buy_base": 105467.4, "taker_buy_quote": 24363.80586 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.2316, "high": 0.2335, "low": 0.2316, "close": 0.2333, "volume": 54436.0, "close_time": 1776733199999, "quote_volume": 12659.78124, "trades": 69, "taker_buy_base": 21017.7, "taker_buy_quote": 4889.30438 }, { "timestamp": 1776733200000, "datetime": "2026-04-21T01:00:00", "open": 0.2331, "high": 0.2341, "low": 0.2331, "close": 0.2334, "volume": 33684.5, "close_time": 1776736799999, "quote_volume": 7862.58257, "trades": 76, "taker_buy_base": 25585.2, "taker_buy_quote": 5972.52609 }, { "timestamp": 1776736800000, "datetime": "2026-04-21T02:00:00", "open": 0.2334, "high": 0.2336, "low": 0.2322, "close": 0.2322, "volume": 32436.0, "close_time": 1776740399999, "quote_volume": 7563.25678, "trades": 69, "taker_buy_base": 12732.4, "taker_buy_quote": 2968.2165 }, { "timestamp": 1776740400000, "datetime": "2026-04-21T03:00:00", "open": 0.2321, "high": 0.2325, "low": 0.2295, "close": 0.2325, "volume": 45185.5, "close_time": 1776743999999, "quote_volume": 10426.53816, "trades": 133, "taker_buy_base": 16724.9, "taker_buy_quote": 3861.28818 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 0.2319, "high": 0.2324, "low": 0.2308, "close": 0.2324, "volume": 52826.8, "close_time": 1776747599999, "quote_volume": 12230.1821, "trades": 82, "taker_buy_base": 22118.3, "taker_buy_quote": 5121.69206 }, { "timestamp": 1776747600000, "datetime": "2026-04-21T05:00:00", "open": 0.2325, "high": 0.2344, "low": 0.2325, "close": 0.2336, "volume": 34253.3, "close_time": 1776751199999, "quote_volume": 7991.86414, "trades": 99, "taker_buy_base": 14923.3, "taker_buy_quote": 3476.15793 }, { "timestamp": 1776751200000, "datetime": "2026-04-21T06:00:00", "open": 0.2336, "high": 0.235, "low": 0.2326, "close": 0.2337, "volume": 256840.9, "close_time": 1776754799999, "quote_volume": 60257.72637, "trades": 204, "taker_buy_base": 62265.6, "taker_buy_quote": 14598.33353 }, { "timestamp": 1776754800000, "datetime": "2026-04-21T07:00:00", "open": 0.2334, "high": 0.2354, "low": 0.2323, "close": 0.2341, "volume": 41942.6, "close_time": 1776758399999, "quote_volume": 9830.86744, "trades": 145, "taker_buy_base": 11839.5, "taker_buy_quote": 2772.71334 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 0.234, "high": 0.2371, "low": 0.2337, "close": 0.2352, "volume": 34272.5, "close_time": 1776761999999, "quote_volume": 8062.84829, "trades": 122, "taker_buy_base": 13152.4, "taker_buy_quote": 3096.87083 }, { "timestamp": 1776762000000, "datetime": "2026-04-21T09:00:00", "open": 0.235, "high": 0.2363, "low": 0.2341, "close": 0.2358, "volume": 101619.0, "close_time": 1776765599999, "quote_volume": 23937.86871, "trades": 89, "taker_buy_base": 38022.4, "taker_buy_quote": 8964.4771 }, { "timestamp": 1776765600000, "datetime": "2026-04-21T10:00:00", "open": 0.2361, "high": 0.2361, "low": 0.235, "close": 0.2353, "volume": 172542.5, "close_time": 1776769199999, "quote_volume": 40696.54251, "trades": 125, "taker_buy_base": 32358.8, "taker_buy_quote": 7622.74645 }, { "timestamp": 1776769200000, "datetime": "2026-04-21T11:00:00", "open": 0.2353, "high": 0.2357, "low": 0.2332, "close": 0.2344, "volume": 133302.0, "close_time": 1776772799999, "quote_volume": 31240.73434, "trades": 226, "taker_buy_base": 52698.4, "taker_buy_quote": 12368.44496 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 0.234, "high": 0.234, "low": 0.231, "close": 0.2326, "volume": 137058.0, "close_time": 1776776399999, "quote_volume": 31768.35467, "trades": 138, "taker_buy_base": 27267.7, "taker_buy_quote": 6332.82876 }, { "timestamp": 1776776400000, "datetime": "2026-04-21T13:00:00", "open": 0.2323, "high": 0.2329, "low": 0.2305, "close": 0.2316, "volume": 119054.7, "close_time": 1776779999999, "quote_volume": 27543.89596, "trades": 154, "taker_buy_base": 55190.4, "taker_buy_quote": 12791.89124 }, { "timestamp": 1776780000000, "datetime": "2026-04-21T14:00:00", "open": 0.2316, "high": 0.2335, "low": 0.2294, "close": 0.2298, "volume": 62360.6, "close_time": 1776783599999, "quote_volume": 14409.11763, "trades": 129, "taker_buy_base": 19208.3, "taker_buy_quote": 4444.43515 }, { "timestamp": 1776783600000, "datetime": "2026-04-21T15:00:00", "open": 0.2303, "high": 0.232, "low": 0.2294, "close": 0.231, "volume": 70673.3, "close_time": 1776787199999, "quote_volume": 16329.8032, "trades": 108, "taker_buy_base": 34253.3, "taker_buy_quote": 7914.7504 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 0.2315, "high": 0.2322, "low": 0.2302, "close": 0.2302, "volume": 84073.4, "close_time": 1776790799999, "quote_volume": 19452.49003, "trades": 115, "taker_buy_base": 26494.8, "taker_buy_quote": 6126.48947 }, { "timestamp": 1776790800000, "datetime": "2026-04-21T17:00:00", "open": 0.2305, "high": 0.2309, "low": 0.2272, "close": 0.2285, "volume": 116326.7, "close_time": 1776794399999, "quote_volume": 26638.18175, "trades": 253, "taker_buy_base": 40376.3, "taker_buy_quote": 9239.14187 }, { "timestamp": 1776794400000, "datetime": "2026-04-21T18:00:00", "open": 0.2286, "high": 0.2287, "low": 0.2269, "close": 0.2285, "volume": 106328.4, "close_time": 1776797999999, "quote_volume": 24244.79285, "trades": 186, "taker_buy_base": 50825.8, "taker_buy_quote": 11578.27923 }, { "timestamp": 1776798000000, "datetime": "2026-04-21T19:00:00", "open": 0.2287, "high": 0.2292, "low": 0.225, "close": 0.2255, "volume": 297508.6, "close_time": 1776801599999, "quote_volume": 67193.67684, "trades": 585, "taker_buy_base": 52241.1, "taker_buy_quote": 11830.40038 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 0.2256, "high": 0.229, "low": 0.2256, "close": 0.2284, "volume": 215701.6, "close_time": 1776805199999, "quote_volume": 49196.5363, "trades": 409, "taker_buy_base": 107162.7, "taker_buy_quote": 24396.41008 }, { "timestamp": 1776805200000, "datetime": "2026-04-21T21:00:00", "open": 0.2281, "high": 0.2287, "low": 0.2272, "close": 0.2286, "volume": 38562.6, "close_time": 1776808799999, "quote_volume": 8799.5885, "trades": 61, "taker_buy_base": 22901.6, "taker_buy_quote": 5228.10784 }, { "timestamp": 1776808800000, "datetime": "2026-04-21T22:00:00", "open": 0.2284, "high": 0.2285, "low": 0.227, "close": 0.2277, "volume": 40497.2, "close_time": 1776812399999, "quote_volume": 9234.31756, "trades": 70, "taker_buy_base": 20064.7, "taker_buy_quote": 4577.75555 }, { "timestamp": 1776812400000, "datetime": "2026-04-21T23:00:00", "open": 0.2283, "high": 0.2313, "low": 0.2283, "close": 0.2306, "volume": 66515.2, "close_time": 1776815999999, "quote_volume": 15294.7653, "trades": 204, "taker_buy_base": 25159.7, "taker_buy_quote": 5796.582 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.2306, "high": 0.2325, "low": 0.2304, "close": 0.2309, "volume": 65890.5, "close_time": 1776819599999, "quote_volume": 15258.51886, "trades": 157, "taker_buy_base": 28344.9, "taker_buy_quote": 6556.65008 }, { "timestamp": 1776819600000, "datetime": "2026-04-22T01:00:00", "open": 0.231, "high": 0.2312, "low": 0.23, "close": 0.2306, "volume": 25299.4, "close_time": 1776823199999, "quote_volume": 5838.56528, "trades": 59, "taker_buy_base": 15207.3, "taker_buy_quote": 3511.88902 }, { "timestamp": 1776823200000, "datetime": "2026-04-22T02:00:00", "open": 0.2305, "high": 0.2349, "low": 0.2299, "close": 0.2347, "volume": 59946.3, "close_time": 1776826799999, "quote_volume": 13971.69204, "trades": 208, "taker_buy_base": 37951.5, "taker_buy_quote": 8850.25443 }, { "timestamp": 1776826800000, "datetime": "2026-04-22T03:00:00", "open": 0.2344, "high": 0.2352, "low": 0.2326, "close": 0.2329, "volume": 104567.7, "close_time": 1776830399999, "quote_volume": 24442.83446, "trades": 185, "taker_buy_base": 44343.1, "taker_buy_quote": 10372.78875 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 0.2331, "high": 0.235, "low": 0.2329, "close": 0.2345, "volume": 96417.2, "close_time": 1776833999999, "quote_volume": 22538.31478, "trades": 139, "taker_buy_base": 44928.9, "taker_buy_quote": 10502.25062 }, { "timestamp": 1776834000000, "datetime": "2026-04-22T05:00:00", "open": 0.2344, "high": 0.2391, "low": 0.2342, "close": 0.2382, "volume": 752571.2, "close_time": 1776837599999, "quote_volume": 179134.14232, "trades": 942, "taker_buy_base": 292666.0, "taker_buy_quote": 69601.78568 }, { "timestamp": 1776837600000, "datetime": "2026-04-22T06:00:00", "open": 0.2381, "high": 0.2385, "low": 0.2365, "close": 0.2377, "volume": 169137.2, "close_time": 1776841199999, "quote_volume": 40179.26035, "trades": 303, "taker_buy_base": 72309.5, "taker_buy_quote": 17188.9788 }, { "timestamp": 1776841200000, "datetime": "2026-04-22T07:00:00", "open": 0.2375, "high": 0.2386, "low": 0.2365, "close": 0.2373, "volume": 225808.0, "close_time": 1776844799999, "quote_volume": 53598.79171, "trades": 269, "taker_buy_base": 102329.3, "taker_buy_quote": 24289.63898 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 0.2374, "high": 0.238, "low": 0.2364, "close": 0.2377, "volume": 86908.0, "close_time": 1776848399999, "quote_volume": 20612.2306, "trades": 138, "taker_buy_base": 50415.7, "taker_buy_quote": 11959.40051 }, { "timestamp": 1776848400000, "datetime": "2026-04-22T09:00:00", "open": 0.2374, "high": 0.2395, "low": 0.237, "close": 0.2375, "volume": 253657.3, "close_time": 1776851999999, "quote_volume": 60449.1226, "trades": 256, "taker_buy_base": 150475.9, "taker_buy_quote": 35852.80799 }, { "timestamp": 1776852000000, "datetime": "2026-04-22T10:00:00", "open": 0.2377, "high": 0.2377, "low": 0.2367, "close": 0.2374, "volume": 19607.8, "close_time": 1776855599999, "quote_volume": 4648.82993, "trades": 45, "taker_buy_base": 11760.9, "taker_buy_quote": 2790.40285 }, { "timestamp": 1776855600000, "datetime": "2026-04-22T11:00:00", "open": 0.2375, "high": 0.238, "low": 0.236, "close": 0.2369, "volume": 94041.5, "close_time": 1776859199999, "quote_volume": 22255.78848, "trades": 124, "taker_buy_base": 31577.4, "taker_buy_quote": 7477.98064 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 0.2369, "high": 0.2373, "low": 0.235, "close": 0.2357, "volume": 243818.4, "close_time": 1776862799999, "quote_volume": 57582.03506, "trades": 224, "taker_buy_base": 71959.4, "taker_buy_quote": 16996.23872 }, { "timestamp": 1776862800000, "datetime": "2026-04-22T13:00:00", "open": 0.2355, "high": 0.2374, "low": 0.2351, "close": 0.2359, "volume": 177227.1, "close_time": 1776866399999, "quote_volume": 41875.38449, "trades": 290, "taker_buy_base": 101675.9, "taker_buy_quote": 24015.74495 }, { "timestamp": 1776866400000, "datetime": "2026-04-22T14:00:00", "open": 0.2363, "high": 0.2367, "low": 0.2349, "close": 0.2363, "volume": 188907.2, "close_time": 1776869999999, "quote_volume": 44529.8747, "trades": 288, "taker_buy_base": 70391.6, "taker_buy_quote": 16586.22534 }, { "timestamp": 1776870000000, "datetime": "2026-04-22T15:00:00", "open": 0.2363, "high": 0.2383, "low": 0.2353, "close": 0.2369, "volume": 119810.5, "close_time": 1776873599999, "quote_volume": 28338.20541, "trades": 176, "taker_buy_base": 65455.8, "taker_buy_quote": 15475.64609 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 0.2368, "high": 0.2373, "low": 0.2345, "close": 0.2348, "volume": 73573.6, "close_time": 1776877199999, "quote_volume": 17340.19821, "trades": 215, "taker_buy_base": 32024.9, "taker_buy_quote": 7558.59282 }, { "timestamp": 1776877200000, "datetime": "2026-04-22T17:00:00", "open": 0.2348, "high": 0.236, "low": 0.2341, "close": 0.2355, "volume": 108409.3, "close_time": 1776880799999, "quote_volume": 25447.21214, "trades": 160, "taker_buy_base": 52103.9, "taker_buy_quote": 12227.65533 }, { "timestamp": 1776880800000, "datetime": "2026-04-22T18:00:00", "open": 0.2356, "high": 0.2359, "low": 0.2343, "close": 0.2343, "volume": 132397.3, "close_time": 1776884399999, "quote_volume": 31115.0936, "trades": 132, "taker_buy_base": 25470.8, "taker_buy_quote": 5988.40473 }, { "timestamp": 1776884400000, "datetime": "2026-04-22T19:00:00", "open": 0.2343, "high": 0.2343, "low": 0.2309, "close": 0.2324, "volume": 242957.6, "close_time": 1776887999999, "quote_volume": 56490.67349, "trades": 428, "taker_buy_base": 112564.5, "taker_buy_quote": 26172.25314 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 0.2327, "high": 0.2327, "low": 0.229, "close": 0.2292, "volume": 192024.3, "close_time": 1776891599999, "quote_volume": 44180.16261, "trades": 338, "taker_buy_base": 91915.2, "taker_buy_quote": 21148.29066 }, { "timestamp": 1776891600000, "datetime": "2026-04-22T21:00:00", "open": 0.2294, "high": 0.232, "low": 0.2292, "close": 0.232, "volume": 37834.3, "close_time": 1776895199999, "quote_volume": 8695.33453, "trades": 75, "taker_buy_base": 21939.2, "taker_buy_quote": 5047.71596 }, { "timestamp": 1776895200000, "datetime": "2026-04-22T22:00:00", "open": 0.2318, "high": 0.2318, "low": 0.2292, "close": 0.2297, "volume": 92782.6, "close_time": 1776898799999, "quote_volume": 21363.9315, "trades": 149, "taker_buy_base": 41112.9, "taker_buy_quote": 9458.7972 }, { "timestamp": 1776898800000, "datetime": "2026-04-22T23:00:00", "open": 0.2299, "high": 0.2299, "low": 0.227, "close": 0.2273, "volume": 202481.7, "close_time": 1776902399999, "quote_volume": 46214.47654, "trades": 257, "taker_buy_base": 74363.5, "taker_buy_quote": 16961.14621 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.2273, "high": 0.2286, "low": 0.2244, "close": 0.2285, "volume": 167080.3, "close_time": 1776905999999, "quote_volume": 37815.56482, "trades": 258, "taker_buy_base": 84363.0, "taker_buy_quote": 19123.14008 }, { "timestamp": 1776906000000, "datetime": "2026-04-23T01:00:00", "open": 0.2286, "high": 0.2286, "low": 0.2267, "close": 0.2274, "volume": 32572.1, "close_time": 1776909599999, "quote_volume": 7406.77604, "trades": 83, "taker_buy_base": 18377.2, "taker_buy_quote": 4177.38949 }, { "timestamp": 1776909600000, "datetime": "2026-04-23T02:00:00", "open": 0.2275, "high": 0.2275, "low": 0.2275, "close": 0.2275, "volume": 109.8, "close_time": 1776913199999, "quote_volume": 24.9795, "trades": 1, "taker_buy_base": 109.8, "taker_buy_quote": 24.9795 }, { "timestamp": 1776913200000, "datetime": "2026-04-23T03:00:00", "open": 0.2254, "high": 0.2257, "low": 0.2241, "close": 0.2244, "volume": 22184.4, "close_time": 1776916799999, "quote_volume": 4984.33997, "trades": 37, "taker_buy_base": 10067.1, "taker_buy_quote": 2264.86363 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 0.2226, "high": 0.2234, "low": 0.2225, "close": 0.2228, "volume": 28973.8, "close_time": 1776920399999, "quote_volume": 6458.71982, "trades": 49, "taker_buy_base": 27867.2, "taker_buy_quote": 6212.06035 }, { "timestamp": 1776920400000, "datetime": "2026-04-23T05:00:00", "open": 0.2235, "high": 0.2244, "low": 0.2235, "close": 0.2237, "volume": 11523.7, "close_time": 1776923999999, "quote_volume": 2578.91314, "trades": 36, "taker_buy_base": 8113.0, "taker_buy_quote": 1815.82841 } ] }, "4h": { "count": 2191, "start_date": "2025-04-23T04:00:00", "end_date": "2026-04-23T04:00:00", "klines": [ { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 0.6955, "high": 0.706, "low": 0.67, "close": 0.6742, "volume": 1491221.2, "close_time": 1745395199999, "quote_volume": 1020910.85024, "trades": 10827, "taker_buy_base": 746976.1, "taker_buy_quote": 511578.22913 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 0.674, "high": 0.6908, "low": 0.6668, "close": 0.6782, "volume": 2303523.7, "close_time": 1745409599999, "quote_volume": 1560235.95492, "trades": 12693, "taker_buy_base": 1144955.3, "taker_buy_quote": 776235.73859 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 0.6782, "high": 0.689, "low": 0.6517, "close": 0.6676, "volume": 1934436.5, "close_time": 1745423999999, "quote_volume": 1294603.97192, "trades": 13176, "taker_buy_base": 991971.3, "taker_buy_quote": 664489.32659 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 0.6676, "high": 0.6677, "low": 0.6467, "close": 0.6494, "volume": 1611013.9, "close_time": 1745438399999, "quote_volume": 1060100.23717, "trades": 7855, "taker_buy_base": 841183.2, "taker_buy_quote": 553754.35993 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 0.6491, "high": 0.6561, "low": 0.6438, "close": 0.6544, "volume": 1063915.8, "close_time": 1745452799999, "quote_volume": 692035.29405, "trades": 8150, "taker_buy_base": 457969.6, "taker_buy_quote": 297856.1154 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.6545, "high": 0.6654, "low": 0.6472, "close": 0.652, "volume": 1232669.1, "close_time": 1745467199999, "quote_volume": 810348.10254, "trades": 11719, "taker_buy_base": 575687.3, "taker_buy_quote": 378424.66035 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 0.6521, "high": 0.6819, "low": 0.651, "close": 0.67, "volume": 2094089.8, "close_time": 1745481599999, "quote_volume": 1399071.58411, "trades": 16164, "taker_buy_base": 1036654.6, "taker_buy_quote": 693346.34261 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 0.6706, "high": 0.6908, "low": 0.6651, "close": 0.6867, "volume": 2630555.6, "close_time": 1745495999999, "quote_volume": 1786797.04324, "trades": 17484, "taker_buy_base": 1362511.5, "taker_buy_quote": 925743.98623 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 0.6866, "high": 0.7073, "low": 0.6772, "close": 0.6878, "volume": 2830451.2, "close_time": 1745510399999, "quote_volume": 1953309.22914, "trades": 19400, "taker_buy_base": 1345595.2, "taker_buy_quote": 928584.57286 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 0.6881, "high": 0.7026, "low": 0.6726, "close": 0.686, "volume": 1986938.2, "close_time": 1745524799999, "quote_volume": 1362175.3863, "trades": 15264, "taker_buy_base": 1004192.1, "taker_buy_quote": 688494.54472 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 0.6862, "high": 0.6891, "low": 0.6732, "close": 0.6805, "volume": 1323454.3, "close_time": 1745539199999, "quote_volume": 899220.00793, "trades": 12560, "taker_buy_base": 761666.8, "taker_buy_quote": 517344.30321 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.6804, "high": 0.6947, "low": 0.6623, "close": 0.6694, "volume": 1475063.4, "close_time": 1745553599999, "quote_volume": 998023.91419, "trades": 12018, "taker_buy_base": 698732.2, "taker_buy_quote": 471890.33734 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 0.6691, "high": 0.6833, "low": 0.6636, "close": 0.6799, "volume": 1042800.3, "close_time": 1745567999999, "quote_volume": 702395.75853, "trades": 7196, "taker_buy_base": 522838.5, "taker_buy_quote": 352139.0634 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 0.6798, "high": 0.6905, "low": 0.67, "close": 0.6892, "volume": 1746554.3, "close_time": 1745582399999, "quote_volume": 1189087.29359, "trades": 12078, "taker_buy_base": 835924.9, "taker_buy_quote": 569322.00075 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 0.6897, "high": 0.705, "low": 0.6735, "close": 0.684, "volume": 3022219.5, "close_time": 1745596799999, "quote_volume": 2083823.17223, "trades": 18351, "taker_buy_base": 1393572.8, "taker_buy_quote": 961028.40135 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 0.6838, "high": 0.6976, "low": 0.678, "close": 0.6889, "volume": 2292961.5, "close_time": 1745611199999, "quote_volume": 1580138.23608, "trades": 12654, "taker_buy_base": 732697.4, "taker_buy_quote": 504676.74268 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 0.6892, "high": 0.6983, "low": 0.6725, "close": 0.6761, "volume": 1507071.8, "close_time": 1745625599999, "quote_volume": 1034728.36227, "trades": 10432, "taker_buy_base": 730845.1, "taker_buy_quote": 502034.51865 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.6764, "high": 0.7072, "low": 0.6764, "close": 0.7042, "volume": 2047147.6, "close_time": 1745639999999, "quote_volume": 1427635.10966, "trades": 15002, "taker_buy_base": 1079634.0, "taker_buy_quote": 753027.28999 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 0.7044, "high": 0.7089, "low": 0.6903, "close": 0.6967, "volume": 1688051.6, "close_time": 1745654399999, "quote_volume": 1182835.84029, "trades": 10868, "taker_buy_base": 872214.9, "taker_buy_quote": 611046.08624 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 0.6968, "high": 0.7091, "low": 0.6724, "close": 0.6757, "volume": 2508035.3, "close_time": 1745668799999, "quote_volume": 1727616.29826, "trades": 16010, "taker_buy_base": 1257310.9, "taker_buy_quote": 865372.86087 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 0.6757, "high": 0.6793, "low": 0.6564, "close": 0.6729, "volume": 1452087.9, "close_time": 1745683199999, "quote_volume": 968190.42431, "trades": 9738, "taker_buy_base": 702203.2, "taker_buy_quote": 468764.99903 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 0.6728, "high": 0.6757, "low": 0.6634, "close": 0.6722, "volume": 550316.5, "close_time": 1745697599999, "quote_volume": 368609.95289, "trades": 4831, "taker_buy_base": 321691.0, "taker_buy_quote": 215564.66827 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 0.6723, "high": 0.6742, "low": 0.6647, "close": 0.6697, "volume": 386048.5, "close_time": 1745711999999, "quote_volume": 258842.2149, "trades": 4258, "taker_buy_base": 194232.1, "taker_buy_quote": 130223.74728 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.6697, "high": 0.6926, "low": 0.6593, "close": 0.6722, "volume": 855193.8, "close_time": 1745726399999, "quote_volume": 577206.6261, "trades": 8130, "taker_buy_base": 431017.7, "taker_buy_quote": 290702.79666 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 0.6722, "high": 0.6743, "low": 0.6532, "close": 0.6646, "volume": 866656.2, "close_time": 1745740799999, "quote_volume": 573082.55982, "trades": 6722, "taker_buy_base": 545861.1, "taker_buy_quote": 360864.58832 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 0.6648, "high": 0.6699, "low": 0.6551, "close": 0.6583, "volume": 559471.0, "close_time": 1745755199999, "quote_volume": 371010.02208, "trades": 4716, "taker_buy_base": 280682.4, "taker_buy_quote": 186201.32063 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 0.6582, "high": 0.6627, "low": 0.6479, "close": 0.6556, "volume": 1443224.0, "close_time": 1745769599999, "quote_volume": 946688.93838, "trades": 9615, "taker_buy_base": 747659.1, "taker_buy_quote": 490749.22337 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 0.6554, "high": 0.6704, "low": 0.6422, "close": 0.6704, "volume": 1351705.9, "close_time": 1745783999999, "quote_volume": 883669.78161, "trades": 10628, "taker_buy_base": 777639.0, "taker_buy_quote": 508301.76403 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 0.6707, "high": 0.6715, "low": 0.6515, "close": 0.6548, "volume": 490623.1, "close_time": 1745798399999, "quote_volume": 323661.08196, "trades": 5094, "taker_buy_base": 225844.1, "taker_buy_quote": 149036.32635 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.6549, "high": 0.6567, "low": 0.6291, "close": 0.6468, "volume": 1299834.8, "close_time": 1745812799999, "quote_volume": 836551.07415, "trades": 9877, "taker_buy_base": 549919.0, "taker_buy_quote": 354380.11736 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 0.6469, "high": 0.6671, "low": 0.6434, "close": 0.6637, "volume": 1013254.5, "close_time": 1745827199999, "quote_volume": 664915.10216, "trades": 6936, "taker_buy_base": 458058.0, "taker_buy_quote": 299801.30823 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 0.6641, "high": 0.6823, "low": 0.6595, "close": 0.6689, "volume": 1912091.5, "close_time": 1745841599999, "quote_volume": 1285959.07234, "trades": 11665, "taker_buy_base": 950371.9, "taker_buy_quote": 639864.80526 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 0.6691, "high": 0.6752, "low": 0.6274, "close": 0.6332, "volume": 1578263.7, "close_time": 1745855999999, "quote_volume": 1025191.90201, "trades": 11076, "taker_buy_base": 757755.4, "taker_buy_quote": 492657.50917 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 0.6331, "high": 0.6637, "low": 0.6238, "close": 0.6572, "volume": 1013997.2, "close_time": 1745870399999, "quote_volume": 654161.22266, "trades": 7017, "taker_buy_base": 495351.8, "taker_buy_quote": 320314.14705 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 0.6568, "high": 0.6577, "low": 0.6408, "close": 0.6475, "volume": 957789.1, "close_time": 1745884799999, "quote_volume": 620766.54559, "trades": 6457, "taker_buy_base": 558931.6, "taker_buy_quote": 362449.89889 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.6478, "high": 0.6501, "low": 0.6402, "close": 0.6458, "volume": 811492.3, "close_time": 1745899199999, "quote_volume": 523900.79906, "trades": 6042, "taker_buy_base": 343517.7, "taker_buy_quote": 221824.46963 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 0.6463, "high": 0.6701, "low": 0.6393, "close": 0.6652, "volume": 892384.6, "close_time": 1745913599999, "quote_volume": 586173.17994, "trades": 6402, "taker_buy_base": 554027.4, "taker_buy_quote": 363867.16068 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 0.6653, "high": 0.6697, "low": 0.6539, "close": 0.6648, "volume": 880995.8, "close_time": 1745927999999, "quote_volume": 583397.90531, "trades": 6791, "taker_buy_base": 431202.4, "taker_buy_quote": 285530.4004 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 0.6649, "high": 0.6773, "low": 0.6564, "close": 0.6624, "volume": 1419538.8, "close_time": 1745942399999, "quote_volume": 947029.99101, "trades": 8692, "taker_buy_base": 622583.1, "taker_buy_quote": 415492.37239 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 0.6626, "high": 0.6734, "low": 0.6573, "close": 0.664, "volume": 837061.3, "close_time": 1745956799999, "quote_volume": 557289.78447, "trades": 6785, "taker_buy_base": 467158.3, "taker_buy_quote": 310864.61525 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 0.6643, "high": 0.6661, "low": 0.6414, "close": 0.6469, "volume": 962556.2, "close_time": 1745971199999, "quote_volume": 628025.7423, "trades": 7229, "taker_buy_base": 473929.4, "taker_buy_quote": 309129.83316 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.647, "high": 0.6588, "low": 0.6438, "close": 0.6566, "volume": 844126.4, "close_time": 1745985599999, "quote_volume": 550958.75733, "trades": 6422, "taker_buy_base": 486481.8, "taker_buy_quote": 317548.16622 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 0.657, "high": 0.6655, "low": 0.65, "close": 0.6545, "volume": 576698.4, "close_time": 1745999999999, "quote_volume": 380129.29793, "trades": 5280, "taker_buy_base": 285409.8, "taker_buy_quote": 188189.59314 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 0.6539, "high": 0.6748, "low": 0.6533, "close": 0.6735, "volume": 759544.0, "close_time": 1746014399999, "quote_volume": 506277.56848, "trades": 8078, "taker_buy_base": 441141.7, "taker_buy_quote": 294174.83604 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 0.6736, "high": 0.674, "low": 0.6443, "close": 0.6659, "volume": 2506881.9, "close_time": 1746028799999, "quote_volume": 1656597.5079, "trades": 20617, "taker_buy_base": 1309378.3, "taker_buy_quote": 865008.6693 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 0.6659, "high": 0.7061, "low": 0.6619, "close": 0.7009, "volume": 3461610.4, "close_time": 1746043199999, "quote_volume": 2376591.97502, "trades": 24176, "taker_buy_base": 1761477.3, "taker_buy_quote": 1206445.23859 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 0.7006, "high": 0.7314, "low": 0.7001, "close": 0.713, "volume": 2338686.4, "close_time": 1746057599999, "quote_volume": 1674716.35569, "trades": 16425, "taker_buy_base": 1097730.3, "taker_buy_quote": 785494.88568 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.7134, "high": 0.7378, "low": 0.7132, "close": 0.728, "volume": 1999192.9, "close_time": 1746071999999, "quote_volume": 1454255.47134, "trades": 13474, "taker_buy_base": 828681.7, "taker_buy_quote": 601881.26978 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 0.7283, "high": 0.7322, "low": 0.7121, "close": 0.7261, "volume": 1079742.7, "close_time": 1746086399999, "quote_volume": 781239.12947, "trades": 7546, "taker_buy_base": 518023.0, "taker_buy_quote": 374638.07917 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 0.7262, "high": 0.7526, "low": 0.7225, "close": 0.7446, "volume": 1504960.0, "close_time": 1746100799999, "quote_volume": 1113755.61243, "trades": 12037, "taker_buy_base": 790086.8, "taker_buy_quote": 584793.86858 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 0.7446, "high": 0.7531, "low": 0.7208, "close": 0.7235, "volume": 1969530.8, "close_time": 1746115199999, "quote_volume": 1452519.5552, "trades": 10352, "taker_buy_base": 973223.3, "taker_buy_quote": 715799.92725 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 0.7235, "high": 0.7267, "low": 0.702, "close": 0.7068, "volume": 1568402.8, "close_time": 1746129599999, "quote_volume": 1121846.87739, "trades": 10529, "taker_buy_base": 790695.1, "taker_buy_quote": 566240.46241 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 0.7065, "high": 0.7128, "low": 0.7004, "close": 0.7083, "volume": 850606.5, "close_time": 1746143999999, "quote_volume": 601474.92917, "trades": 5980, "taker_buy_base": 522506.1, "taker_buy_quote": 369532.40507 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.7082, "high": 0.7217, "low": 0.7075, "close": 0.7182, "volume": 567402.3, "close_time": 1746158399999, "quote_volume": 405612.06949, "trades": 5691, "taker_buy_base": 294189.8, "taker_buy_quote": 210340.07614 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 0.7183, "high": 0.722, "low": 0.712, "close": 0.7171, "volume": 1567817.6, "close_time": 1746172799999, "quote_volume": 1127387.30662, "trades": 8228, "taker_buy_base": 299250.9, "taker_buy_quote": 214762.51041 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 0.7169, "high": 0.7208, "low": 0.7123, "close": 0.717, "volume": 627437.6, "close_time": 1746187199999, "quote_volume": 450173.31458, "trades": 5794, "taker_buy_base": 361166.8, "taker_buy_quote": 259086.04697 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 0.7169, "high": 0.7338, "low": 0.7105, "close": 0.7249, "volume": 1520501.8, "close_time": 1746201599999, "quote_volume": 1099858.70874, "trades": 10909, "taker_buy_base": 755542.9, "taker_buy_quote": 546860.87832 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 0.7253, "high": 0.7474, "low": 0.7144, "close": 0.7212, "volume": 1754561.1, "close_time": 1746215999999, "quote_volume": 1280895.11709, "trades": 10935, "taker_buy_base": 834126.1, "taker_buy_quote": 608457.42937 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 0.7205, "high": 0.7462, "low": 0.7182, "close": 0.7342, "volume": 1076889.8, "close_time": 1746230399999, "quote_volume": 791268.98198, "trades": 7621, "taker_buy_base": 594599.9, "taker_buy_quote": 436945.21147 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.7341, "high": 0.7378, "low": 0.7217, "close": 0.7222, "volume": 776554.2, "close_time": 1746244799999, "quote_volume": 566357.78826, "trades": 5790, "taker_buy_base": 404736.3, "taker_buy_quote": 295150.41587 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 0.7215, "high": 0.728, "low": 0.7133, "close": 0.7173, "volume": 601821.4, "close_time": 1746259199999, "quote_volume": 432377.99059, "trades": 4897, "taker_buy_base": 281346.9, "taker_buy_quote": 202186.29604 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 0.7177, "high": 0.7202, "low": 0.7085, "close": 0.715, "volume": 874649.4, "close_time": 1746273599999, "quote_volume": 623919.20465, "trades": 5519, "taker_buy_base": 431841.4, "taker_buy_quote": 307954.14686 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 0.7152, "high": 0.7217, "low": 0.7121, "close": 0.7143, "volume": 519255.8, "close_time": 1746287999999, "quote_volume": 372032.2142, "trades": 4434, "taker_buy_base": 264991.8, "taker_buy_quote": 189781.84672 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 0.7148, "high": 0.7152, "low": 0.7008, "close": 0.7111, "volume": 961006.7, "close_time": 1746302399999, "quote_volume": 678143.68443, "trades": 7787, "taker_buy_base": 563316.4, "taker_buy_quote": 397244.12768 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 0.7111, "high": 0.7172, "low": 0.7011, "close": 0.702, "volume": 641131.7, "close_time": 1746316799999, "quote_volume": 455754.92742, "trades": 5648, "taker_buy_base": 334113.7, "taker_buy_quote": 237613.95397 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.7018, "high": 0.7072, "low": 0.6896, "close": 0.6922, "volume": 815508.4, "close_time": 1746331199999, "quote_volume": 568807.75119, "trades": 7431, "taker_buy_base": 376574.1, "taker_buy_quote": 262598.47523 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 0.6921, "high": 0.7019, "low": 0.6909, "close": 0.698, "volume": 534075.9, "close_time": 1746345599999, "quote_volume": 372289.26326, "trades": 4775, "taker_buy_base": 278682.9, "taker_buy_quote": 194193.25454 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 0.6982, "high": 0.6998, "low": 0.6869, "close": 0.6926, "volume": 979811.8, "close_time": 1746359999999, "quote_volume": 677638.87499, "trades": 5975, "taker_buy_base": 467781.3, "taker_buy_quote": 323440.4451 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 0.6919, "high": 0.7019, "low": 0.6862, "close": 0.6942, "volume": 720741.4, "close_time": 1746374399999, "quote_volume": 500494.12276, "trades": 5782, "taker_buy_base": 349127.7, "taker_buy_quote": 242563.12412 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 0.6933, "high": 0.6982, "low": 0.6816, "close": 0.6855, "volume": 751986.3, "close_time": 1746388799999, "quote_volume": 517709.62894, "trades": 6025, "taker_buy_base": 367785.6, "taker_buy_quote": 253377.53546 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 0.6858, "high": 0.6969, "low": 0.6827, "close": 0.6897, "volume": 623915.6, "close_time": 1746403199999, "quote_volume": 429887.91742, "trades": 6192, "taker_buy_base": 359358.8, "taker_buy_quote": 247587.3712 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.6894, "high": 0.6981, "low": 0.6741, "close": 0.6851, "volume": 777460.4, "close_time": 1746417599999, "quote_volume": 533185.05025, "trades": 7452, "taker_buy_base": 355513.4, "taker_buy_quote": 244183.62797 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 0.6852, "high": 0.7022, "low": 0.6837, "close": 0.6944, "volume": 545703.5, "close_time": 1746431999999, "quote_volume": 378839.52317, "trades": 5423, "taker_buy_base": 304082.5, "taker_buy_quote": 211094.38907 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 0.694, "high": 0.7, "low": 0.6636, "close": 0.6786, "volume": 2436049.6, "close_time": 1746446399999, "quote_volume": 1647053.73268, "trades": 11701, "taker_buy_base": 1690853.8, "taker_buy_quote": 1142533.51768 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 0.6787, "high": 0.7018, "low": 0.6758, "close": 0.69, "volume": 1446127.4, "close_time": 1746460799999, "quote_volume": 1004135.59874, "trades": 9447, "taker_buy_base": 855576.2, "taker_buy_quote": 594579.82683 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 0.6903, "high": 0.7213, "low": 0.6892, "close": 0.7035, "volume": 1862160.4, "close_time": 1746475199999, "quote_volume": 1318382.22552, "trades": 10649, "taker_buy_base": 767157.5, "taker_buy_quote": 542142.44537 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 0.7035, "high": 0.7045, "low": 0.6889, "close": 0.6899, "volume": 1461476.2, "close_time": 1746489599999, "quote_volume": 1017981.89781, "trades": 7676, "taker_buy_base": 928898.8, "taker_buy_quote": 646053.51616 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.6902, "high": 0.6912, "low": 0.6716, "close": 0.6882, "volume": 1182514.2, "close_time": 1746503999999, "quote_volume": 805518.04476, "trades": 7347, "taker_buy_base": 658958.4, "taker_buy_quote": 448602.28981 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 0.6882, "high": 0.6899, "low": 0.6734, "close": 0.6746, "volume": 492539.4, "close_time": 1746518399999, "quote_volume": 335062.22981, "trades": 4364, "taker_buy_base": 288075.4, "taker_buy_quote": 195861.93268 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 0.6743, "high": 0.6743, "low": 0.6365, "close": 0.6438, "volume": 1897961.2, "close_time": 1746532799999, "quote_volume": 1235712.32701, "trades": 10905, "taker_buy_base": 946926.2, "taker_buy_quote": 615686.87501 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 0.6436, "high": 0.6586, "low": 0.6384, "close": 0.6431, "volume": 1515617.0, "close_time": 1746547199999, "quote_volume": 979281.26974, "trades": 9142, "taker_buy_base": 713357.1, "taker_buy_quote": 460905.5683 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 0.6431, "high": 0.664, "low": 0.637, "close": 0.6528, "volume": 1156274.1, "close_time": 1746561599999, "quote_volume": 750363.37762, "trades": 7650, "taker_buy_base": 560199.0, "taker_buy_quote": 363394.71291 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 0.6532, "high": 0.6842, "low": 0.6381, "close": 0.6752, "volume": 2472440.6, "close_time": 1746575999999, "quote_volume": 1630592.74413, "trades": 13242, "taker_buy_base": 1279338.2, "taker_buy_quote": 844015.35695 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.6751, "high": 0.7022, "low": 0.6709, "close": 0.6815, "volume": 2104425.9, "close_time": 1746590399999, "quote_volume": 1444434.03641, "trades": 11438, "taker_buy_base": 1118587.6, "taker_buy_quote": 766907.94845 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 0.6817, "high": 0.686, "low": 0.6697, "close": 0.6816, "volume": 879427.8, "close_time": 1746604799999, "quote_volume": 596173.6123, "trades": 6929, "taker_buy_base": 467233.7, "taker_buy_quote": 316747.38015 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 0.6814, "high": 0.6853, "low": 0.6715, "close": 0.6737, "volume": 726455.0, "close_time": 1746619199999, "quote_volume": 494014.43568, "trades": 5179, "taker_buy_base": 399248.9, "taker_buy_quote": 271365.767 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 0.6738, "high": 0.6775, "low": 0.663, "close": 0.6633, "volume": 1100877.2, "close_time": 1746633599999, "quote_volume": 736660.26315, "trades": 6873, "taker_buy_base": 571750.7, "taker_buy_quote": 382766.59172 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 0.6633, "high": 0.6662, "low": 0.651, "close": 0.6528, "volume": 1470868.1, "close_time": 1746647999999, "quote_volume": 967569.76844, "trades": 9214, "taker_buy_base": 822206.0, "taker_buy_quote": 541207.07757 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 0.653, "high": 0.6741, "low": 0.651, "close": 0.6662, "volume": 1126185.0, "close_time": 1746662399999, "quote_volume": 746000.66446, "trades": 7308, "taker_buy_base": 522482.5, "taker_buy_quote": 346538.64179 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.6663, "high": 0.7145, "low": 0.6642, "close": 0.7126, "volume": 2600058.1, "close_time": 1746676799999, "quote_volume": 1802879.29019, "trades": 14519, "taker_buy_base": 1292631.1, "taker_buy_quote": 895037.25743 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 0.713, "high": 0.7254, "low": 0.7122, "close": 0.7238, "volume": 2039435.6, "close_time": 1746691199999, "quote_volume": 1465831.17693, "trades": 12218, "taker_buy_base": 986249.0, "taker_buy_quote": 708545.26306 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 0.7237, "high": 0.738, "low": 0.723, "close": 0.7268, "volume": 1607393.3, "close_time": 1746705599999, "quote_volume": 1173619.85199, "trades": 9109, "taker_buy_base": 724760.3, "taker_buy_quote": 528605.98987 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 0.7268, "high": 0.7571, "low": 0.7182, "close": 0.7425, "volume": 1596307.1, "close_time": 1746719999999, "quote_volume": 1174028.37519, "trades": 10172, "taker_buy_base": 917506.3, "taker_buy_quote": 675800.62226 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 0.7426, "high": 0.7475, "low": 0.7329, "close": 0.7441, "volume": 2369861.2, "close_time": 1746734399999, "quote_volume": 1754038.53329, "trades": 11550, "taker_buy_base": 1291409.8, "taker_buy_quote": 955784.83074 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 0.7448, "high": 0.7616, "low": 0.7391, "close": 0.7614, "volume": 2100229.4, "close_time": 1746748799999, "quote_volume": 1574763.30204, "trades": 13638, "taker_buy_base": 1145378.3, "taker_buy_quote": 859158.8415 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.7608, "high": 0.7751, "low": 0.7511, "close": 0.7593, "volume": 1413275.3, "close_time": 1746763199999, "quote_volume": 1076722.85399, "trades": 10903, "taker_buy_base": 776592.3, "taker_buy_quote": 591865.94875 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 0.7595, "high": 0.7956, "low": 0.7578, "close": 0.7861, "volume": 2310451.0, "close_time": 1746777599999, "quote_volume": 1785726.43496, "trades": 12953, "taker_buy_base": 1293436.8, "taker_buy_quote": 1000536.04593 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 0.7858, "high": 0.8048, "low": 0.7621, "close": 0.7779, "volume": 3826395.4, "close_time": 1746791999999, "quote_volume": 2990633.17888, "trades": 21501, "taker_buy_base": 1560918.3, "taker_buy_quote": 1219196.34374 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 0.7772, "high": 0.7834, "low": 0.7435, "close": 0.7633, "volume": 2964189.2, "close_time": 1746806399999, "quote_volume": 2263426.44626, "trades": 17425, "taker_buy_base": 1371810.8, "taker_buy_quote": 1048537.25684 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 0.7635, "high": 0.7727, "low": 0.748, "close": 0.767, "volume": 1013110.0, "close_time": 1746820799999, "quote_volume": 772215.16915, "trades": 8019, "taker_buy_base": 462435.9, "taker_buy_quote": 352475.87698 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 0.767, "high": 0.7743, "low": 0.7613, "close": 0.7652, "volume": 567219.4, "close_time": 1746835199999, "quote_volume": 435098.48917, "trades": 5178, "taker_buy_base": 297758.6, "taker_buy_quote": 228364.05677 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.7654, "high": 0.7782, "low": 0.7587, "close": 0.7718, "volume": 534408.5, "close_time": 1746849599999, "quote_volume": 411477.43783, "trades": 7037, "taker_buy_base": 256736.1, "taker_buy_quote": 197479.7999 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 0.7719, "high": 0.7884, "low": 0.764, "close": 0.7848, "volume": 914579.0, "close_time": 1746863999999, "quote_volume": 705690.22685, "trades": 7825, "taker_buy_base": 547629.7, "taker_buy_quote": 422570.35065 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 0.7851, "high": 0.791, "low": 0.7611, "close": 0.7625, "volume": 1643049.8, "close_time": 1746878399999, "quote_volume": 1277510.60706, "trades": 9741, "taker_buy_base": 795109.8, "taker_buy_quote": 618358.46761 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 0.7629, "high": 0.7839, "low": 0.7629, "close": 0.7727, "volume": 807445.9, "close_time": 1746892799999, "quote_volume": 625353.52129, "trades": 6255, "taker_buy_base": 432669.5, "taker_buy_quote": 335095.7718 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 0.7729, "high": 0.7956, "low": 0.7725, "close": 0.7875, "volume": 1255052.8, "close_time": 1746907199999, "quote_volume": 987391.82681, "trades": 8509, "taker_buy_base": 579203.2, "taker_buy_quote": 455462.72352 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 0.7876, "high": 0.8195, "low": 0.7805, "close": 0.8184, "volume": 1004348.8, "close_time": 1746921599999, "quote_volume": 805688.7185, "trades": 8650, "taker_buy_base": 497990.7, "taker_buy_quote": 399779.57261 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.8182, "high": 0.8275, "low": 0.7962, "close": 0.8121, "volume": 1008746.3, "close_time": 1746935999999, "quote_volume": 818515.8428, "trades": 9175, "taker_buy_base": 556163.7, "taker_buy_quote": 451395.63264 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 0.8122, "high": 0.8293, "low": 0.7621, "close": 0.7708, "volume": 3068859.7, "close_time": 1746950399999, "quote_volume": 2442802.27172, "trades": 15755, "taker_buy_base": 1881654.0, "taker_buy_quote": 1497854.26067 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 0.7706, "high": 0.7869, "low": 0.7666, "close": 0.7855, "volume": 884836.4, "close_time": 1746964799999, "quote_volume": 687552.69254, "trades": 6848, "taker_buy_base": 443273.0, "taker_buy_quote": 344483.23164 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 0.7857, "high": 0.787, "low": 0.7525, "close": 0.7605, "volume": 1530739.6, "close_time": 1746979199999, "quote_volume": 1181331.22786, "trades": 10048, "taker_buy_base": 899448.6, "taker_buy_quote": 693634.33773 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 0.7602, "high": 0.7753, "low": 0.7487, "close": 0.7719, "volume": 1988903.8, "close_time": 1746993599999, "quote_volume": 1511707.48936, "trades": 12334, "taker_buy_base": 1209271.6, "taker_buy_quote": 918358.48654 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 0.7718, "high": 0.7821, "low": 0.7681, "close": 0.7815, "volume": 675893.7, "close_time": 1747007999999, "quote_volume": 523642.61538, "trades": 8360, "taker_buy_base": 350363.6, "taker_buy_quote": 271465.67163 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.7815, "high": 0.7971, "low": 0.7681, "close": 0.7817, "volume": 1127382.9, "close_time": 1747022399999, "quote_volume": 881801.15756, "trades": 7568, "taker_buy_base": 575973.5, "taker_buy_quote": 450608.47292 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 0.7819, "high": 0.8261, "low": 0.7698, "close": 0.7962, "volume": 3047005.4, "close_time": 1747036799999, "quote_volume": 2427055.6146, "trades": 12036, "taker_buy_base": 1163207.7, "taker_buy_quote": 923129.41637 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 0.7963, "high": 0.7992, "low": 0.764, "close": 0.7664, "volume": 1725109.6, "close_time": 1747051199999, "quote_volume": 1350875.66925, "trades": 10177, "taker_buy_base": 912140.8, "taker_buy_quote": 714854.77833 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 0.7663, "high": 0.7945, "low": 0.7544, "close": 0.7604, "volume": 1920422.3, "close_time": 1747065599999, "quote_volume": 1486397.23299, "trades": 13509, "taker_buy_base": 1017215.2, "taker_buy_quote": 787637.37516 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 0.7601, "high": 0.7696, "low": 0.7265, "close": 0.7524, "volume": 1874994.4, "close_time": 1747079999999, "quote_volume": 1406475.23643, "trades": 12494, "taker_buy_base": 940076.2, "taker_buy_quote": 706179.55627 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 0.752, "high": 0.7619, "low": 0.7465, "close": 0.7529, "volume": 758756.8, "close_time": 1747094399999, "quote_volume": 571478.39797, "trades": 5961, "taker_buy_base": 410430.4, "taker_buy_quote": 309192.23237 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.7532, "high": 0.7544, "low": 0.707, "close": 0.7095, "volume": 1283337.1, "close_time": 1747108799999, "quote_volume": 930109.31947, "trades": 9315, "taker_buy_base": 564443.8, "taker_buy_quote": 410147.43214 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 0.709, "high": 0.73, "low": 0.7075, "close": 0.719, "volume": 2144728.0, "close_time": 1747123199999, "quote_volume": 1550671.05201, "trades": 9559, "taker_buy_base": 1631254.3, "taker_buy_quote": 1180305.92829 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 0.7192, "high": 0.733, "low": 0.7142, "close": 0.7284, "volume": 1462085.4, "close_time": 1747137599999, "quote_volume": 1058717.34702, "trades": 8206, "taker_buy_base": 685232.5, "taker_buy_quote": 496673.36622 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 0.7283, "high": 0.7344, "low": 0.717, "close": 0.7343, "volume": 1079772.2, "close_time": 1747151999999, "quote_volume": 783689.62707, "trades": 8053, "taker_buy_base": 563644.4, "taker_buy_quote": 409200.14412 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 0.7345, "high": 0.7907, "low": 0.7318, "close": 0.7821, "volume": 2109637.8, "close_time": 1747166399999, "quote_volume": 1602571.2698, "trades": 12230, "taker_buy_base": 1066010.4, "taker_buy_quote": 810402.09831 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 0.7815, "high": 0.7826, "low": 0.7562, "close": 0.762, "volume": 1309385.4, "close_time": 1747180799999, "quote_volume": 1004743.62418, "trades": 9257, "taker_buy_base": 688758.4, "taker_buy_quote": 528281.14395 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.7622, "high": 0.7822, "low": 0.7555, "close": 0.7626, "volume": 1008504.7, "close_time": 1747195199999, "quote_volume": 775951.29661, "trades": 8014, "taker_buy_base": 509247.4, "taker_buy_quote": 392143.1273 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 0.7627, "high": 0.7769, "low": 0.7568, "close": 0.7614, "volume": 1563688.3, "close_time": 1747209599999, "quote_volume": 1203016.74268, "trades": 8993, "taker_buy_base": 375788.1, "taker_buy_quote": 288381.0376 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 0.7617, "high": 0.7664, "low": 0.7459, "close": 0.7529, "volume": 1071379.6, "close_time": 1747223999999, "quote_volume": 810058.8482, "trades": 8026, "taker_buy_base": 516403.3, "taker_buy_quote": 390564.06957 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 0.7529, "high": 0.7568, "low": 0.7126, "close": 0.7223, "volume": 1765003.8, "close_time": 1747238399999, "quote_volume": 1291149.96631, "trades": 10804, "taker_buy_base": 893188.1, "taker_buy_quote": 653266.07827 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 0.7221, "high": 0.7412, "low": 0.7158, "close": 0.7355, "volume": 1213435.2, "close_time": 1747252799999, "quote_volume": 883139.89331, "trades": 7453, "taker_buy_base": 597640.1, "taker_buy_quote": 435051.42099 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 0.7361, "high": 0.7435, "low": 0.7226, "close": 0.7302, "volume": 640974.4, "close_time": 1747267199999, "quote_volume": 470963.13691, "trades": 4842, "taker_buy_base": 262421.1, "taker_buy_quote": 192865.61943 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.7313, "high": 0.7405, "low": 0.708, "close": 0.7084, "volume": 857966.7, "close_time": 1747281599999, "quote_volume": 620455.86643, "trades": 6184, "taker_buy_base": 395428.9, "taker_buy_quote": 286186.47491 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 0.7082, "high": 0.7189, "low": 0.6711, "close": 0.6765, "volume": 2009729.3, "close_time": 1747295999999, "quote_volume": 1393131.07642, "trades": 10884, "taker_buy_base": 1066545.4, "taker_buy_quote": 740075.08072 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 0.6758, "high": 0.6927, "low": 0.6758, "close": 0.6888, "volume": 1680510.4, "close_time": 1747310399999, "quote_volume": 1152125.70397, "trades": 8051, "taker_buy_base": 871470.2, "taker_buy_quote": 597158.53999 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 0.6883, "high": 0.707, "low": 0.6753, "close": 0.7056, "volume": 1687612.7, "close_time": 1747324799999, "quote_volume": 1162239.16832, "trades": 9225, "taker_buy_base": 816070.6, "taker_buy_quote": 562890.31582 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 0.7057, "high": 0.7222, "low": 0.6927, "close": 0.7007, "volume": 817101.8, "close_time": 1747339199999, "quote_volume": 578880.52346, "trades": 5354, "taker_buy_base": 432544.9, "taker_buy_quote": 306313.48984 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 0.7008, "high": 0.7054, "low": 0.6796, "close": 0.6972, "volume": 837973.6, "close_time": 1747353599999, "quote_volume": 581723.97433, "trades": 5193, "taker_buy_base": 365318.3, "taker_buy_quote": 253876.62935 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.6977, "high": 0.7188, "low": 0.6915, "close": 0.7131, "volume": 700182.6, "close_time": 1747367999999, "quote_volume": 494314.78051, "trades": 4383, "taker_buy_base": 372032.8, "taker_buy_quote": 263057.55094 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 0.7135, "high": 0.723, "low": 0.7081, "close": 0.7151, "volume": 669605.9, "close_time": 1747382399999, "quote_volume": 479481.34075, "trades": 3711, "taker_buy_base": 356470.5, "taker_buy_quote": 255285.8447 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 0.7159, "high": 0.7287, "low": 0.6997, "close": 0.7197, "volume": 1467207.0, "close_time": 1747396799999, "quote_volume": 1050922.33916, "trades": 6177, "taker_buy_base": 912041.3, "taker_buy_quote": 653751.68942 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 0.7197, "high": 0.7224, "low": 0.697, "close": 0.7018, "volume": 1353268.2, "close_time": 1747411199999, "quote_volume": 958850.7663, "trades": 6247, "taker_buy_base": 729915.5, "taker_buy_quote": 517338.82916 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 0.702, "high": 0.7068, "low": 0.6927, "close": 0.7055, "volume": 957705.1, "close_time": 1747425599999, "quote_volume": 671822.71088, "trades": 4934, "taker_buy_base": 466584.5, "taker_buy_quote": 327344.86606 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 0.7049, "high": 0.7078, "low": 0.6791, "close": 0.6973, "volume": 957213.6, "close_time": 1747439999999, "quote_volume": 664855.918, "trades": 5863, "taker_buy_base": 503233.0, "taker_buy_quote": 349601.53918 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.6972, "high": 0.7, "low": 0.666, "close": 0.6859, "volume": 1417414.7, "close_time": 1747454399999, "quote_volume": 965883.04985, "trades": 7426, "taker_buy_base": 650054.3, "taker_buy_quote": 443050.68852 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 0.6859, "high": 0.6946, "low": 0.6806, "close": 0.6865, "volume": 727714.9, "close_time": 1747468799999, "quote_volume": 501024.67031, "trades": 4031, "taker_buy_base": 385126.9, "taker_buy_quote": 265392.84693 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 0.6862, "high": 0.6947, "low": 0.6792, "close": 0.687, "volume": 817872.0, "close_time": 1747483199999, "quote_volume": 562194.14938, "trades": 4467, "taker_buy_base": 421375.7, "taker_buy_quote": 289712.67221 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 0.6873, "high": 0.6978, "low": 0.6714, "close": 0.686, "volume": 838789.7, "close_time": 1747497599999, "quote_volume": 574145.9865, "trades": 4647, "taker_buy_base": 404623.5, "taker_buy_quote": 277308.15404 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 0.6858, "high": 0.6867, "low": 0.6666, "close": 0.6717, "volume": 844812.1, "close_time": 1747511999999, "quote_volume": 572033.86008, "trades": 4575, "taker_buy_base": 458129.0, "taker_buy_quote": 310269.65298 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 0.6722, "high": 0.6842, "low": 0.6662, "close": 0.6758, "volume": 474111.8, "close_time": 1747526399999, "quote_volume": 319764.99885, "trades": 3090, "taker_buy_base": 251851.7, "taker_buy_quote": 169910.62027 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.6762, "high": 0.6816, "low": 0.6702, "close": 0.6716, "volume": 399690.1, "close_time": 1747540799999, "quote_volume": 270266.30517, "trades": 2386, "taker_buy_base": 219679.7, "taker_buy_quote": 148526.38335 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 0.6722, "high": 0.6947, "low": 0.6715, "close": 0.693, "volume": 572952.1, "close_time": 1747555199999, "quote_volume": 393582.44872, "trades": 3075, "taker_buy_base": 361348.4, "taker_buy_quote": 248433.60531 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 0.6938, "high": 0.6987, "low": 0.6833, "close": 0.6833, "volume": 356431.5, "close_time": 1747569599999, "quote_volume": 246672.01169, "trades": 2307, "taker_buy_base": 196483.9, "taker_buy_quote": 136021.54143 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 0.6833, "high": 0.7194, "low": 0.6778, "close": 0.7156, "volume": 1187840.2, "close_time": 1747583999999, "quote_volume": 835191.34906, "trades": 5226, "taker_buy_base": 721359.6, "taker_buy_quote": 508630.92123 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 0.7157, "high": 0.716, "low": 0.6623, "close": 0.6623, "volume": 1002599.1, "close_time": 1747598399999, "quote_volume": 687780.80822, "trades": 6693, "taker_buy_base": 371924.5, "taker_buy_quote": 256424.41034 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 0.6623, "high": 0.7013, "low": 0.6481, "close": 0.6988, "volume": 1255818.7, "close_time": 1747612799999, "quote_volume": 843086.70656, "trades": 7309, "taker_buy_base": 646797.4, "taker_buy_quote": 435652.87487 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.6982, "high": 0.7062, "low": 0.6599, "close": 0.6609, "volume": 758328.6, "close_time": 1747627199999, "quote_volume": 515552.20863, "trades": 4656, "taker_buy_base": 379464.4, "taker_buy_quote": 257926.96883 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 0.6607, "high": 0.6671, "low": 0.6462, "close": 0.6582, "volume": 1179865.5, "close_time": 1747641599999, "quote_volume": 772977.97246, "trades": 5617, "taker_buy_base": 662199.1, "taker_buy_quote": 433769.72565 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 0.6575, "high": 0.6616, "low": 0.6474, "close": 0.6508, "volume": 626036.4, "close_time": 1747655999999, "quote_volume": 408425.56222, "trades": 3020, "taker_buy_base": 322936.8, "taker_buy_quote": 210881.80287 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 0.6502, "high": 0.6684, "low": 0.6366, "close": 0.6671, "volume": 1300772.6, "close_time": 1747670399999, "quote_volume": 850831.42705, "trades": 5753, "taker_buy_base": 545878.1, "taker_buy_quote": 357182.97533 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 0.6668, "high": 0.6838, "low": 0.6595, "close": 0.6703, "volume": 980451.5, "close_time": 1747684799999, "quote_volume": 658966.0679, "trades": 5136, "taker_buy_base": 525702.1, "taker_buy_quote": 353424.59532 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 0.6697, "high": 0.6734, "low": 0.6612, "close": 0.671, "volume": 529641.1, "close_time": 1747699199999, "quote_volume": 353463.08072, "trades": 3021, "taker_buy_base": 267938.1, "taker_buy_quote": 178886.51485 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.6711, "high": 0.7523, "low": 0.67, "close": 0.7182, "volume": 3371573.6, "close_time": 1747713599999, "quote_volume": 2446201.63225, "trades": 18381, "taker_buy_base": 1224892.9, "taker_buy_quote": 879551.17169 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 0.7181, "high": 0.7488, "low": 0.7051, "close": 0.721, "volume": 2684793.4, "close_time": 1747727999999, "quote_volume": 1962248.84002, "trades": 14353, "taker_buy_base": 1442240.7, "taker_buy_quote": 1054560.9984 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 0.7207, "high": 0.7242, "low": 0.7018, "close": 0.7078, "volume": 1180420.9, "close_time": 1747742399999, "quote_volume": 842326.24026, "trades": 7341, "taker_buy_base": 654837.8, "taker_buy_quote": 467302.20883 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 0.7081, "high": 0.7194, "low": 0.6893, "close": 0.7147, "volume": 1482125.3, "close_time": 1747756799999, "quote_volume": 1043004.74423, "trades": 6924, "taker_buy_base": 751965.3, "taker_buy_quote": 529325.32256 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 0.7151, "high": 0.7237, "low": 0.6928, "close": 0.7132, "volume": 780414.6, "close_time": 1747771199999, "quote_volume": 555036.41002, "trades": 5236, "taker_buy_base": 341325.6, "taker_buy_quote": 243421.67717 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 0.7132, "high": 0.7184, "low": 0.7037, "close": 0.7077, "volume": 552982.0, "close_time": 1747785599999, "quote_volume": 392348.67028, "trades": 3394, "taker_buy_base": 222679.8, "taker_buy_quote": 158093.29958 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.7083, "high": 0.7454, "low": 0.7064, "close": 0.7405, "volume": 597069.2, "close_time": 1747799999999, "quote_volume": 432623.70784, "trades": 4149, "taker_buy_base": 324635.7, "taker_buy_quote": 235202.99961 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 0.7402, "high": 0.7553, "low": 0.7372, "close": 0.7453, "volume": 1387991.1, "close_time": 1747814399999, "quote_volume": 1036314.87244, "trades": 7782, "taker_buy_base": 737529.7, "taker_buy_quote": 551041.19398 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 0.7451, "high": 0.748, "low": 0.7262, "close": 0.7305, "volume": 1017026.3, "close_time": 1747828799999, "quote_volume": 748230.89232, "trades": 5924, "taker_buy_base": 461302.2, "taker_buy_quote": 339381.71159 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 0.7302, "high": 0.7505, "low": 0.724, "close": 0.7456, "volume": 951337.8, "close_time": 1747843199999, "quote_volume": 701530.3752, "trades": 5024, "taker_buy_base": 548175.2, "taker_buy_quote": 404549.97804 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 0.746, "high": 0.7661, "low": 0.7132, "close": 0.7323, "volume": 2361484.6, "close_time": 1747857599999, "quote_volume": 1738341.31574, "trades": 12709, "taker_buy_base": 1071506.7, "taker_buy_quote": 791935.77501 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 0.733, "high": 0.7557, "low": 0.7209, "close": 0.7436, "volume": 796143.8, "close_time": 1747871999999, "quote_volume": 585133.1723, "trades": 5111, "taker_buy_base": 436184.9, "taker_buy_quote": 320581.8891 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.7438, "high": 0.7787, "low": 0.742, "close": 0.7686, "volume": 1037436.1, "close_time": 1747886399999, "quote_volume": 788410.73407, "trades": 6143, "taker_buy_base": 612857.7, "taker_buy_quote": 466790.77231 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 0.7688, "high": 0.8185, "low": 0.7681, "close": 0.8095, "volume": 2655331.4, "close_time": 1747900799999, "quote_volume": 2101582.64806, "trades": 12205, "taker_buy_base": 1361642.0, "taker_buy_quote": 1078028.97453 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 0.8099, "high": 0.8204, "low": 0.7926, "close": 0.7975, "volume": 1709663.6, "close_time": 1747915199999, "quote_volume": 1379333.18609, "trades": 10339, "taker_buy_base": 760305.0, "taker_buy_quote": 613277.70412 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 0.7975, "high": 0.8259, "low": 0.7893, "close": 0.8111, "volume": 1626776.4, "close_time": 1747929599999, "quote_volume": 1309902.90937, "trades": 10213, "taker_buy_base": 865608.1, "taker_buy_quote": 697269.65657 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 0.8118, "high": 0.8248, "low": 0.8022, "close": 0.8095, "volume": 1489072.4, "close_time": 1747943999999, "quote_volume": 1210774.99286, "trades": 9114, "taker_buy_base": 802008.7, "taker_buy_quote": 652241.71799 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 0.8102, "high": 0.8256, "low": 0.8036, "close": 0.8239, "volume": 584759.2, "close_time": 1747958399999, "quote_volume": 477264.8091, "trades": 3879, "taker_buy_base": 300223.8, "taker_buy_quote": 245108.54477 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.8245, "high": 0.8546, "low": 0.8117, "close": 0.844, "volume": 1523269.1, "close_time": 1747972799999, "quote_volume": 1270860.95092, "trades": 7903, "taker_buy_base": 811307.9, "taker_buy_quote": 677058.39828 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 0.8443, "high": 0.8598, "low": 0.8222, "close": 0.8267, "volume": 2330515.3, "close_time": 1747987199999, "quote_volume": 1962605.93601, "trades": 11587, "taker_buy_base": 1226686.2, "taker_buy_quote": 1030647.45319 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 0.827, "high": 0.8425, "low": 0.7902, "close": 0.7984, "volume": 1807000.3, "close_time": 1748001599999, "quote_volume": 1481483.43669, "trades": 10601, "taker_buy_base": 861952.7, "taker_buy_quote": 708494.81724 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 0.7988, "high": 0.8563, "low": 0.7695, "close": 0.8195, "volume": 4479189.3, "close_time": 1748015999999, "quote_volume": 3618206.61927, "trades": 22913, "taker_buy_base": 2702848.5, "taker_buy_quote": 2170175.17795 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 0.8197, "high": 0.8382, "low": 0.8189, "close": 0.8234, "volume": 893825.4, "close_time": 1748030399999, "quote_volume": 739716.09363, "trades": 6460, "taker_buy_base": 430051.1, "taker_buy_quote": 355826.46601 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 0.8232, "high": 0.8234, "low": 0.7751, "close": 0.7821, "volume": 1312002.4, "close_time": 1748044799999, "quote_volume": 1053491.60887, "trades": 8413, "taker_buy_base": 562631.3, "taker_buy_quote": 450530.11476 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.7818, "high": 0.791, "low": 0.7635, "close": 0.7795, "volume": 1198507.9, "close_time": 1748059199999, "quote_volume": 932784.1, "trades": 7742, "taker_buy_base": 543028.7, "taker_buy_quote": 422496.38076 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 0.7798, "high": 0.7858, "low": 0.7694, "close": 0.7735, "volume": 816728.6, "close_time": 1748073599999, "quote_volume": 634297.61914, "trades": 5908, "taker_buy_base": 400641.4, "taker_buy_quote": 310903.43879 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 0.7732, "high": 0.7946, "low": 0.7672, "close": 0.7844, "volume": 1042558.2, "close_time": 1748087999999, "quote_volume": 814708.24333, "trades": 7182, "taker_buy_base": 558405.2, "taker_buy_quote": 436582.39069 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 0.784, "high": 0.7984, "low": 0.7803, "close": 0.7918, "volume": 809550.6, "close_time": 1748102399999, "quote_volume": 640105.27329, "trades": 5592, "taker_buy_base": 359489.9, "taker_buy_quote": 284215.90919 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 0.7915, "high": 0.7915, "low": 0.7687, "close": 0.7734, "volume": 669019.2, "close_time": 1748116799999, "quote_volume": 522421.48429, "trades": 4738, "taker_buy_base": 360363.4, "taker_buy_quote": 281354.56713 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 0.7731, "high": 0.776, "low": 0.76, "close": 0.7674, "volume": 479636.8, "close_time": 1748131199999, "quote_volume": 368365.597, "trades": 4103, "taker_buy_base": 248164.2, "taker_buy_quote": 190664.19217 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.7671, "high": 0.7742, "low": 0.7446, "close": 0.7627, "volume": 2137013.1, "close_time": 1748145599999, "quote_volume": 1622680.97547, "trades": 9806, "taker_buy_base": 650585.8, "taker_buy_quote": 494506.51316 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 0.7625, "high": 0.7625, "low": 0.7462, "close": 0.7494, "volume": 906348.0, "close_time": 1748159999999, "quote_volume": 682694.24991, "trades": 5180, "taker_buy_base": 499210.6, "taker_buy_quote": 376128.47388 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 0.7488, "high": 0.7489, "low": 0.7346, "close": 0.7422, "volume": 1201433.2, "close_time": 1748174399999, "quote_volume": 889602.53658, "trades": 7313, "taker_buy_base": 619065.5, "taker_buy_quote": 458279.68755 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 0.7415, "high": 0.7552, "low": 0.7289, "close": 0.7442, "volume": 1788386.6, "close_time": 1748188799999, "quote_volume": 1332242.44715, "trades": 9709, "taker_buy_base": 943767.9, "taker_buy_quote": 701870.11049 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 0.7433, "high": 0.7489, "low": 0.7328, "close": 0.7444, "volume": 982648.5, "close_time": 1748203199999, "quote_volume": 726388.30168, "trades": 6972, "taker_buy_base": 570556.6, "taker_buy_quote": 421690.32344 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 0.7444, "high": 0.7653, "low": 0.7379, "close": 0.7617, "volume": 1166804.6, "close_time": 1748217599999, "quote_volume": 877133.44476, "trades": 7556, "taker_buy_base": 601672.3, "taker_buy_quote": 452371.39623 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.7627, "high": 0.78, "low": 0.7605, "close": 0.7673, "volume": 766681.2, "close_time": 1748231999999, "quote_volume": 590348.85435, "trades": 6188, "taker_buy_base": 389029.4, "taker_buy_quote": 299457.89149 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 0.7676, "high": 0.7884, "low": 0.7657, "close": 0.7781, "volume": 829258.2, "close_time": 1748246399999, "quote_volume": 643039.79919, "trades": 5087, "taker_buy_base": 399226.8, "taker_buy_quote": 309459.01418 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 0.7781, "high": 0.7796, "low": 0.7656, "close": 0.7785, "volume": 457949.2, "close_time": 1748260799999, "quote_volume": 353624.07491, "trades": 3301, "taker_buy_base": 224854.4, "taker_buy_quote": 173745.40153 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 0.7785, "high": 0.7876, "low": 0.7623, "close": 0.7705, "volume": 1556996.1, "close_time": 1748275199999, "quote_volume": 1202106.52465, "trades": 6860, "taker_buy_base": 1193361.4, "taker_buy_quote": 920432.00458 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 0.7702, "high": 0.7772, "low": 0.7462, "close": 0.7486, "volume": 893797.9, "close_time": 1748289599999, "quote_volume": 676352.94046, "trades": 4819, "taker_buy_base": 469594.5, "taker_buy_quote": 356199.79343 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 0.7484, "high": 0.7678, "low": 0.7456, "close": 0.7584, "volume": 734704.2, "close_time": 1748303999999, "quote_volume": 555013.53349, "trades": 4556, "taker_buy_base": 316873.0, "taker_buy_quote": 239469.48782 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.7586, "high": 0.7626, "low": 0.7374, "close": 0.747, "volume": 941788.5, "close_time": 1748318399999, "quote_volume": 705042.78851, "trades": 6302, "taker_buy_base": 483884.9, "taker_buy_quote": 362427.66314 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 0.747, "high": 0.7639, "low": 0.7419, "close": 0.7564, "volume": 1010167.6, "close_time": 1748332799999, "quote_volume": 759444.09745, "trades": 5058, "taker_buy_base": 465925.5, "taker_buy_quote": 350860.67915 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 0.7567, "high": 0.7827, "low": 0.7567, "close": 0.7819, "volume": 1791557.4, "close_time": 1748347199999, "quote_volume": 1385409.67744, "trades": 9224, "taker_buy_base": 944599.4, "taker_buy_quote": 730719.51547 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 0.7824, "high": 0.7997, "low": 0.7665, "close": 0.7834, "volume": 2087063.7, "close_time": 1748361599999, "quote_volume": 1636772.89713, "trades": 18896, "taker_buy_base": 1088594.8, "taker_buy_quote": 854246.43088 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 0.7829, "high": 0.8104, "low": 0.778, "close": 0.7876, "volume": 3341397.7, "close_time": 1748375999999, "quote_volume": 2677758.80422, "trades": 15222, "taker_buy_base": 853751.3, "taker_buy_quote": 679780.18415 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 0.7881, "high": 0.7887, "low": 0.7539, "close": 0.7597, "volume": 1611724.6, "close_time": 1748390399999, "quote_volume": 1229920.19619, "trades": 7876, "taker_buy_base": 1185974.2, "taker_buy_quote": 903556.71384 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.7588, "high": 0.771, "low": 0.7499, "close": 0.761, "volume": 809985.8, "close_time": 1748404799999, "quote_volume": 614853.37091, "trades": 5601, "taker_buy_base": 438321.7, "taker_buy_quote": 332591.30233 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 0.7606, "high": 0.7715, "low": 0.7549, "close": 0.7618, "volume": 738095.4, "close_time": 1748419199999, "quote_volume": 563529.55433, "trades": 4690, "taker_buy_base": 388706.7, "taker_buy_quote": 296846.34597 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 0.7618, "high": 0.7678, "low": 0.7511, "close": 0.7659, "volume": 658697.2, "close_time": 1748433599999, "quote_volume": 501174.22585, "trades": 4196, "taker_buy_base": 353932.7, "taker_buy_quote": 269413.23241 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 0.7666, "high": 0.7766, "low": 0.7409, "close": 0.7443, "volume": 1288414.4, "close_time": 1748447999999, "quote_volume": 977753.87284, "trades": 7904, "taker_buy_base": 659479.0, "taker_buy_quote": 500504.5466 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 0.7458, "high": 0.7588, "low": 0.7326, "close": 0.7371, "volume": 838983.2, "close_time": 1748462399999, "quote_volume": 627081.8214, "trades": 4755, "taker_buy_base": 428347.7, "taker_buy_quote": 320901.38545 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 0.7365, "high": 0.7658, "low": 0.7339, "close": 0.7632, "volume": 618595.5, "close_time": 1748476799999, "quote_volume": 462373.00132, "trades": 4675, "taker_buy_base": 284705.9, "taker_buy_quote": 212867.31808 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.7631, "high": 0.8037, "low": 0.7574, "close": 0.7982, "volume": 1422915.8, "close_time": 1748491199999, "quote_volume": 1115553.28068, "trades": 10709, "taker_buy_base": 739557.8, "taker_buy_quote": 579652.57316 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 0.7982, "high": 0.8029, "low": 0.7781, "close": 0.7839, "volume": 929407.0, "close_time": 1748505599999, "quote_volume": 730993.57327, "trades": 6405, "taker_buy_base": 500872.6, "taker_buy_quote": 393717.16006 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 0.7841, "high": 0.7925, "low": 0.7763, "close": 0.7799, "volume": 779471.7, "close_time": 1748519999999, "quote_volume": 611646.17659, "trades": 5269, "taker_buy_base": 428576.2, "taker_buy_quote": 336351.32356 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 0.7794, "high": 0.7794, "low": 0.7318, "close": 0.7451, "volume": 2737301.2, "close_time": 1748534399999, "quote_volume": 2053695.28645, "trades": 14197, "taker_buy_base": 1797250.2, "taker_buy_quote": 1348085.05249 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 0.745, "high": 0.7501, "low": 0.7364, "close": 0.7425, "volume": 925712.0, "close_time": 1748548799999, "quote_volume": 686784.49821, "trades": 6489, "taker_buy_base": 483593.8, "taker_buy_quote": 358717.79221 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 0.7427, "high": 0.757, "low": 0.7374, "close": 0.742, "volume": 614446.0, "close_time": 1748563199999, "quote_volume": 458010.37405, "trades": 4441, "taker_buy_base": 297914.1, "taker_buy_quote": 222235.16829 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.742, "high": 0.7539, "low": 0.7117, "close": 0.722, "volume": 1823603.3, "close_time": 1748577599999, "quote_volume": 1328907.99615, "trades": 13434, "taker_buy_base": 935432.5, "taker_buy_quote": 682006.87491 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 0.7223, "high": 0.7223, "low": 0.6995, "close": 0.7065, "volume": 1482226.0, "close_time": 1748591999999, "quote_volume": 1055565.05393, "trades": 9475, "taker_buy_base": 676093.2, "taker_buy_quote": 481921.4588 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 0.7066, "high": 0.7127, "low": 0.6922, "close": 0.709, "volume": 2211667.1, "close_time": 1748606399999, "quote_volume": 1557514.18678, "trades": 10013, "taker_buy_base": 744550.8, "taker_buy_quote": 523841.0173 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 0.7086, "high": 0.7112, "low": 0.676, "close": 0.6861, "volume": 1733052.6, "close_time": 1748620799999, "quote_volume": 1199106.04984, "trades": 11431, "taker_buy_base": 802126.0, "taker_buy_quote": 555509.34892 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 0.686, "high": 0.6938, "low": 0.6659, "close": 0.692, "volume": 1561088.4, "close_time": 1748635199999, "quote_volume": 1058149.5915, "trades": 10407, "taker_buy_base": 754340.9, "taker_buy_quote": 511129.74005 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 0.6917, "high": 0.6958, "low": 0.6582, "close": 0.6629, "volume": 1169037.9, "close_time": 1748649599999, "quote_volume": 787286.143, "trades": 8491, "taker_buy_base": 514065.6, "taker_buy_quote": 346347.77084 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.6632, "high": 0.664, "low": 0.6427, "close": 0.6517, "volume": 1957128.3, "close_time": 1748663999999, "quote_volume": 1275654.44981, "trades": 12602, "taker_buy_base": 988250.1, "taker_buy_quote": 644000.39386 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 0.6519, "high": 0.6564, "low": 0.6445, "close": 0.651, "volume": 961781.9, "close_time": 1748678399999, "quote_volume": 625947.26724, "trades": 6751, "taker_buy_base": 512498.3, "taker_buy_quote": 333406.29711 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 0.6517, "high": 0.654, "low": 0.6393, "close": 0.6456, "volume": 819686.8, "close_time": 1748692799999, "quote_volume": 529437.09022, "trades": 6660, "taker_buy_base": 430186.1, "taker_buy_quote": 277930.72275 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 0.6454, "high": 0.6755, "low": 0.6444, "close": 0.6683, "volume": 1051433.4, "close_time": 1748707199999, "quote_volume": 697180.5009, "trades": 7077, "taker_buy_base": 527823.3, "taker_buy_quote": 349994.11747 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 0.6681, "high": 0.6754, "low": 0.662, "close": 0.6661, "volume": 490902.4, "close_time": 1748721599999, "quote_volume": 328108.57056, "trades": 2975, "taker_buy_base": 241864.7, "taker_buy_quote": 161554.67411 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 0.6667, "high": 0.6754, "low": 0.6639, "close": 0.6656, "volume": 546091.7, "close_time": 1748735999999, "quote_volume": 365656.1146, "trades": 3072, "taker_buy_base": 264409.8, "taker_buy_quote": 177035.15048 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.6656, "high": 0.6697, "low": 0.6547, "close": 0.6674, "volume": 581511.6, "close_time": 1748750399999, "quote_volume": 385091.52081, "trades": 3013, "taker_buy_base": 241672.8, "taker_buy_quote": 160103.81003 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 0.6671, "high": 0.676, "low": 0.6618, "close": 0.6634, "volume": 495740.4, "close_time": 1748764799999, "quote_volume": 331661.26709, "trades": 2636, "taker_buy_base": 210510.5, "taker_buy_quote": 140878.14645 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 0.6631, "high": 0.6647, "low": 0.6481, "close": 0.6586, "volume": 767090.2, "close_time": 1748779199999, "quote_volume": 503772.47787, "trades": 3905, "taker_buy_base": 427225.7, "taker_buy_quote": 280553.18186 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 0.6586, "high": 0.6695, "low": 0.6501, "close": 0.667, "volume": 595778.8, "close_time": 1748793599999, "quote_volume": 393539.14123, "trades": 3472, "taker_buy_base": 313313.0, "taker_buy_quote": 206917.4587 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 0.6673, "high": 0.6817, "low": 0.6618, "close": 0.6747, "volume": 877969.7, "close_time": 1748807999999, "quote_volume": 592543.57676, "trades": 4908, "taker_buy_base": 427350.1, "taker_buy_quote": 288269.33127 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 0.6747, "high": 0.6854, "low": 0.6704, "close": 0.6804, "volume": 574733.8, "close_time": 1748822399999, "quote_volume": 390107.04335, "trades": 3113, "taker_buy_base": 290267.9, "taker_buy_quote": 196976.46121 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.6802, "high": 0.6828, "low": 0.6647, "close": 0.6673, "volume": 1331255.3, "close_time": 1748836799999, "quote_volume": 899259.91847, "trades": 5137, "taker_buy_base": 849669.0, "taker_buy_quote": 575045.33955 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 0.6674, "high": 0.6761, "low": 0.6625, "close": 0.6703, "volume": 561967.3, "close_time": 1748851199999, "quote_volume": 375856.05659, "trades": 3036, "taker_buy_base": 295399.8, "taker_buy_quote": 197620.04423 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 0.6696, "high": 0.6753, "low": 0.6546, "close": 0.6592, "volume": 964039.5, "close_time": 1748865599999, "quote_volume": 637035.30618, "trades": 4357, "taker_buy_base": 524159.4, "taker_buy_quote": 345826.38916 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 0.659, "high": 0.6774, "low": 0.6569, "close": 0.6711, "volume": 1036068.8, "close_time": 1748879999999, "quote_volume": 691294.66132, "trades": 5224, "taker_buy_base": 504623.1, "taker_buy_quote": 336603.78217 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 0.6709, "high": 0.6763, "low": 0.6597, "close": 0.6641, "volume": 955390.5, "close_time": 1748894399999, "quote_volume": 639224.04491, "trades": 4562, "taker_buy_base": 506044.6, "taker_buy_quote": 338588.9506 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 0.6642, "high": 0.6947, "low": 0.6642, "close": 0.6882, "volume": 1907159.4, "close_time": 1748908799999, "quote_volume": 1308026.30842, "trades": 6677, "taker_buy_base": 973865.9, "taker_buy_quote": 666787.93186 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.688, "high": 0.7061, "low": 0.685, "close": 0.6876, "volume": 702877.3, "close_time": 1748923199999, "quote_volume": 489176.32418, "trades": 4048, "taker_buy_base": 359237.4, "taker_buy_quote": 250155.76103 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 0.6875, "high": 0.6935, "low": 0.6828, "close": 0.6884, "volume": 488158.3, "close_time": 1748937599999, "quote_volume": 336229.09941, "trades": 2180, "taker_buy_base": 278229.0, "taker_buy_quote": 191647.1318 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 0.6886, "high": 0.6955, "low": 0.6805, "close": 0.6942, "volume": 707719.2, "close_time": 1748951999999, "quote_volume": 487902.82465, "trades": 2992, "taker_buy_base": 320993.4, "taker_buy_quote": 221452.74303 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 0.6941, "high": 0.71, "low": 0.6917, "close": 0.7025, "volume": 1091478.5, "close_time": 1748966399999, "quote_volume": 766042.33474, "trades": 5435, "taker_buy_base": 511961.8, "taker_buy_quote": 359521.41056 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 0.7023, "high": 0.7027, "low": 0.6902, "close": 0.6997, "volume": 707038.8, "close_time": 1748980799999, "quote_volume": 492457.36882, "trades": 3235, "taker_buy_base": 343429.2, "taker_buy_quote": 239048.68935 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 0.6999, "high": 0.7, "low": 0.6794, "close": 0.6846, "volume": 611504.6, "close_time": 1748995199999, "quote_volume": 420977.50379, "trades": 3501, "taker_buy_base": 306733.2, "taker_buy_quote": 211113.96147 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.6846, "high": 0.6996, "low": 0.6766, "close": 0.6959, "volume": 825423.8, "close_time": 1749009599999, "quote_volume": 569444.38572, "trades": 3895, "taker_buy_base": 481498.8, "taker_buy_quote": 331981.80774 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 0.6959, "high": 0.6975, "low": 0.685, "close": 0.6863, "volume": 559576.0, "close_time": 1749023999999, "quote_volume": 386392.51521, "trades": 2795, "taker_buy_base": 288770.9, "taker_buy_quote": 199351.36314 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 0.6862, "high": 0.6985, "low": 0.6835, "close": 0.6838, "volume": 597815.4, "close_time": 1749038399999, "quote_volume": 413500.89861, "trades": 3230, "taker_buy_base": 286837.5, "taker_buy_quote": 198381.22785 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 0.6841, "high": 0.6893, "low": 0.6633, "close": 0.6864, "volume": 1263452.7, "close_time": 1749052799999, "quote_volume": 853537.21339, "trades": 6860, "taker_buy_base": 644621.5, "taker_buy_quote": 435568.74618 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 0.6864, "high": 0.6941, "low": 0.6663, "close": 0.6663, "volume": 1295844.7, "close_time": 1749067199999, "quote_volume": 878170.96626, "trades": 5927, "taker_buy_base": 669445.5, "taker_buy_quote": 453809.39177 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 0.6662, "high": 0.6666, "low": 0.61, "close": 0.6374, "volume": 1309556.1, "close_time": 1749081599999, "quote_volume": 844484.42633, "trades": 7750, "taker_buy_base": 530619.0, "taker_buy_quote": 343009.53516 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.6374, "high": 0.6454, "low": 0.6334, "close": 0.6411, "volume": 701386.2, "close_time": 1749095999999, "quote_volume": 448931.63549, "trades": 3923, "taker_buy_base": 402771.7, "taker_buy_quote": 257966.06103 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 0.6407, "high": 0.6435, "low": 0.6286, "close": 0.634, "volume": 680482.9, "close_time": 1749110399999, "quote_volume": 432500.18444, "trades": 3559, "taker_buy_base": 356388.1, "taker_buy_quote": 226520.96108 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 0.6344, "high": 0.6374, "low": 0.6242, "close": 0.6294, "volume": 865141.4, "close_time": 1749124799999, "quote_volume": 545484.32367, "trades": 4393, "taker_buy_base": 477922.0, "taker_buy_quote": 301495.87953 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 0.6297, "high": 0.6521, "low": 0.6278, "close": 0.6454, "volume": 2561066.4, "close_time": 1749139199999, "quote_volume": 1647557.43425, "trades": 10041, "taker_buy_base": 709149.9, "taker_buy_quote": 454527.80756 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 0.6454, "high": 0.6533, "low": 0.6255, "close": 0.6494, "volume": 1721078.9, "close_time": 1749153599999, "quote_volume": 1102821.58581, "trades": 10516, "taker_buy_base": 882049.9, "taker_buy_quote": 565438.48559 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 0.6508, "high": 0.6545, "low": 0.6026, "close": 0.611, "volume": 2472223.0, "close_time": 1749167999999, "quote_volume": 1540816.74814, "trades": 13686, "taker_buy_base": 1172052.9, "taker_buy_quote": 730561.21419 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.611, "high": 0.6224, "low": 0.6069, "close": 0.621, "volume": 884391.5, "close_time": 1749182399999, "quote_volume": 544177.56873, "trades": 4940, "taker_buy_base": 405353.5, "taker_buy_quote": 249512.66484 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 0.621, "high": 0.6281, "low": 0.6144, "close": 0.6207, "volume": 1014966.7, "close_time": 1749196799999, "quote_volume": 631166.45212, "trades": 4723, "taker_buy_base": 459491.6, "taker_buy_quote": 285673.08383 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 0.6207, "high": 0.6295, "low": 0.6164, "close": 0.6263, "volume": 1244543.3, "close_time": 1749211199999, "quote_volume": 775104.93666, "trades": 4735, "taker_buy_base": 645077.5, "taker_buy_quote": 402203.54905 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 0.6266, "high": 0.6509, "low": 0.6257, "close": 0.642, "volume": 1274129.2, "close_time": 1749225599999, "quote_volume": 812231.88803, "trades": 7262, "taker_buy_base": 677269.4, "taker_buy_quote": 431907.77933 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 0.6424, "high": 0.6438, "low": 0.6204, "close": 0.6237, "volume": 996880.1, "close_time": 1749239999999, "quote_volume": 627893.22953, "trades": 5568, "taker_buy_base": 468445.4, "taker_buy_quote": 295072.43648 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 0.624, "high": 0.6334, "low": 0.6227, "close": 0.6257, "volume": 438795.1, "close_time": 1749254399999, "quote_volume": 275395.23523, "trades": 2719, "taker_buy_base": 193836.6, "taker_buy_quote": 121633.52234 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.6261, "high": 0.6593, "low": 0.6247, "close": 0.6555, "volume": 1084692.7, "close_time": 1749268799999, "quote_volume": 699135.898, "trades": 5703, "taker_buy_base": 593063.5, "taker_buy_quote": 382064.99625 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 0.6555, "high": 0.6654, "low": 0.6506, "close": 0.6649, "volume": 673479.2, "close_time": 1749283199999, "quote_volume": 443115.20747, "trades": 3552, "taker_buy_base": 367694.3, "taker_buy_quote": 242083.96398 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 0.6649, "high": 0.6658, "low": 0.6535, "close": 0.6555, "volume": 337836.1, "close_time": 1749297599999, "quote_volume": 222479.07562, "trades": 1901, "taker_buy_base": 144123.2, "taker_buy_quote": 94877.53162 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 0.6556, "high": 0.6651, "low": 0.6556, "close": 0.6616, "volume": 379261.8, "close_time": 1749311999999, "quote_volume": 250630.62643, "trades": 2583, "taker_buy_base": 190749.0, "taker_buy_quote": 126022.34232 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 0.6616, "high": 0.6631, "low": 0.6497, "close": 0.6567, "volume": 668449.0, "close_time": 1749326399999, "quote_volume": 438128.37564, "trades": 2618, "taker_buy_base": 278331.0, "taker_buy_quote": 182348.74795 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 0.6568, "high": 0.6669, "low": 0.6565, "close": 0.6608, "volume": 451871.3, "close_time": 1749340799999, "quote_volume": 299252.85202, "trades": 2323, "taker_buy_base": 247447.4, "taker_buy_quote": 163879.37928 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.6615, "high": 0.6618, "low": 0.6503, "close": 0.6509, "volume": 316087.2, "close_time": 1749355199999, "quote_volume": 206860.84087, "trades": 1872, "taker_buy_base": 158311.8, "taker_buy_quote": 103578.87597 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 0.6509, "high": 0.6556, "low": 0.648, "close": 0.6496, "volume": 338248.2, "close_time": 1749369599999, "quote_volume": 220574.50292, "trades": 1958, "taker_buy_base": 178320.2, "taker_buy_quote": 116295.3839 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 0.6497, "high": 0.6576, "low": 0.6434, "close": 0.657, "volume": 579552.4, "close_time": 1749383999999, "quote_volume": 376947.43646, "trades": 3079, "taker_buy_base": 306191.1, "taker_buy_quote": 199300.89655 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 0.657, "high": 0.6645, "low": 0.6527, "close": 0.6574, "volume": 765138.5, "close_time": 1749398399999, "quote_volume": 502822.47766, "trades": 3088, "taker_buy_base": 411069.7, "taker_buy_quote": 270360.03974 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 0.6575, "high": 0.6688, "low": 0.6536, "close": 0.6597, "volume": 845325.6, "close_time": 1749412799999, "quote_volume": 559434.00185, "trades": 3836, "taker_buy_base": 435583.6, "taker_buy_quote": 288343.85797 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 0.66, "high": 0.6625, "low": 0.6421, "close": 0.6455, "volume": 429147.7, "close_time": 1749427199999, "quote_volume": 279531.34523, "trades": 2715, "taker_buy_base": 237926.7, "taker_buy_quote": 154934.47622 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.6455, "high": 0.6532, "low": 0.6433, "close": 0.6481, "volume": 333761.9, "close_time": 1749441599999, "quote_volume": 216173.29734, "trades": 2039, "taker_buy_base": 174333.5, "taker_buy_quote": 112909.06553 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 0.6478, "high": 0.6492, "low": 0.6383, "close": 0.6426, "volume": 423030.5, "close_time": 1749455999999, "quote_volume": 271938.34487, "trades": 2352, "taker_buy_base": 260980.5, "taker_buy_quote": 167744.18946 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 0.6426, "high": 0.662, "low": 0.6406, "close": 0.661, "volume": 807795.6, "close_time": 1749470399999, "quote_volume": 528178.13076, "trades": 4059, "taker_buy_base": 434730.0, "taker_buy_quote": 284279.33185 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 0.6613, "high": 0.6776, "low": 0.6564, "close": 0.6674, "volume": 3392589.7, "close_time": 1749484799999, "quote_volume": 2263612.32877, "trades": 9534, "taker_buy_base": 2273698.8, "taker_buy_quote": 1515440.69772 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 0.6675, "high": 0.6784, "low": 0.6641, "close": 0.6741, "volume": 898657.0, "close_time": 1749499199999, "quote_volume": 604009.92876, "trades": 4256, "taker_buy_base": 477188.5, "taker_buy_quote": 320878.43003 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 0.6745, "high": 0.6969, "low": 0.6713, "close": 0.6945, "volume": 2297654.1, "close_time": 1749513599999, "quote_volume": 1573988.83351, "trades": 6480, "taker_buy_base": 826273.6, "taker_buy_quote": 566219.29825 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.6948, "high": 0.7045, "low": 0.6928, "close": 0.6952, "volume": 806955.3, "close_time": 1749527999999, "quote_volume": 563482.40557, "trades": 4719, "taker_buy_base": 431352.0, "taker_buy_quote": 301154.31108 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 0.6956, "high": 0.6963, "low": 0.6818, "close": 0.6894, "volume": 1043401.7, "close_time": 1749542399999, "quote_volume": 719504.65891, "trades": 5583, "taker_buy_base": 505233.3, "taker_buy_quote": 348388.39358 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 0.6892, "high": 0.7307, "low": 0.6841, "close": 0.7296, "volume": 1607222.8, "close_time": 1749556799999, "quote_volume": 1131682.03662, "trades": 7716, "taker_buy_base": 1050217.9, "taker_buy_quote": 740389.01549 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 0.7302, "high": 0.7556, "low": 0.7052, "close": 0.7142, "volume": 5580843.8, "close_time": 1749571199999, "quote_volume": 4124397.91182, "trades": 19181, "taker_buy_base": 1801794.0, "taker_buy_quote": 1330922.95646 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 0.7148, "high": 0.7416, "low": 0.7104, "close": 0.7254, "volume": 1477411.8, "close_time": 1749585599999, "quote_volume": 1066788.0357, "trades": 7373, "taker_buy_base": 724736.9, "taker_buy_quote": 522748.93262 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 0.7249, "high": 0.7388, "low": 0.7132, "close": 0.736, "volume": 989923.6, "close_time": 1749599999999, "quote_volume": 719737.8126, "trades": 6572, "taker_buy_base": 459678.4, "taker_buy_quote": 334554.55768 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.7355, "high": 0.7388, "low": 0.704, "close": 0.7143, "volume": 816538.1, "close_time": 1749614399999, "quote_volume": 586584.97474, "trades": 5495, "taker_buy_base": 394211.1, "taker_buy_quote": 283288.08832 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 0.7142, "high": 0.7161, "low": 0.7037, "close": 0.7113, "volume": 1427581.4, "close_time": 1749628799999, "quote_volume": 1011646.05179, "trades": 5061, "taker_buy_base": 1000589.3, "taker_buy_quote": 708206.85501 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 0.7111, "high": 0.7136, "low": 0.6945, "close": 0.7022, "volume": 1764283.6, "close_time": 1749643199999, "quote_volume": 1239772.41648, "trades": 6399, "taker_buy_base": 1129144.6, "taker_buy_quote": 793705.75139 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 0.7023, "high": 0.7341, "low": 0.6986, "close": 0.73, "volume": 2057919.0, "close_time": 1749657599999, "quote_volume": 1487092.30477, "trades": 10104, "taker_buy_base": 732845.2, "taker_buy_quote": 527003.72653 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 0.7302, "high": 0.7315, "low": 0.6852, "close": 0.6876, "volume": 1494032.1, "close_time": 1749671999999, "quote_volume": 1058566.86707, "trades": 7482, "taker_buy_base": 716933.3, "taker_buy_quote": 508984.1188 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 0.6873, "high": 0.6956, "low": 0.6618, "close": 0.6731, "volume": 1031265.9, "close_time": 1749686399999, "quote_volume": 697003.0614, "trades": 6412, "taker_buy_base": 529424.8, "taker_buy_quote": 358958.90072 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.6729, "high": 0.6743, "low": 0.6524, "close": 0.654, "volume": 987980.9, "close_time": 1749700799999, "quote_volume": 654463.5887, "trades": 5488, "taker_buy_base": 541228.3, "taker_buy_quote": 358422.52352 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 0.6542, "high": 0.6551, "low": 0.6371, "close": 0.6388, "volume": 2882747.5, "close_time": 1749715199999, "quote_volume": 1855847.8404, "trades": 10241, "taker_buy_base": 1992593.8, "taker_buy_quote": 1282477.38385 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 0.6385, "high": 0.6433, "low": 0.6313, "close": 0.6346, "volume": 1663407.8, "close_time": 1749729599999, "quote_volume": 1061832.66653, "trades": 7751, "taker_buy_base": 1005080.8, "taker_buy_quote": 641770.68016 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 0.634, "high": 0.6573, "low": 0.6324, "close": 0.6419, "volume": 1674710.1, "close_time": 1749743999999, "quote_volume": 1084743.73, "trades": 7807, "taker_buy_base": 956975.4, "taker_buy_quote": 619835.19732 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 0.6414, "high": 0.661, "low": 0.6353, "close": 0.6389, "volume": 1746625.8, "close_time": 1749758399999, "quote_volume": 1130847.55336, "trades": 7667, "taker_buy_base": 1007069.0, "taker_buy_quote": 652315.37091 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 0.6386, "high": 0.6424, "low": 0.6212, "close": 0.6232, "volume": 2309095.7, "close_time": 1749772799999, "quote_volume": 1453179.3399, "trades": 8439, "taker_buy_base": 1277660.6, "taker_buy_quote": 804111.54657 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.623, "high": 0.6239, "low": 0.5595, "close": 0.5876, "volume": 4364149.4, "close_time": 1749787199999, "quote_volume": 2547917.43083, "trades": 17171, "taker_buy_base": 2140327.9, "taker_buy_quote": 1248121.73871 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 0.5867, "high": 0.5978, "low": 0.5804, "close": 0.5918, "volume": 1104883.6, "close_time": 1749801599999, "quote_volume": 648226.65928, "trades": 4987, "taker_buy_base": 499157.3, "taker_buy_quote": 292535.86471 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 0.5918, "high": 0.6011, "low": 0.5862, "close": 0.5904, "volume": 908462.2, "close_time": 1749815999999, "quote_volume": 538385.78495, "trades": 3642, "taker_buy_base": 414208.7, "taker_buy_quote": 245744.30712 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 0.5909, "high": 0.6182, "low": 0.588, "close": 0.6131, "volume": 2018251.0, "close_time": 1749830399999, "quote_volume": 1214033.6661, "trades": 7673, "taker_buy_base": 1127335.9, "taker_buy_quote": 678541.64076 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 0.6133, "high": 0.6241, "low": 0.5953, "close": 0.6022, "volume": 3066578.0, "close_time": 1749844799999, "quote_volume": 1873200.4966, "trades": 9910, "taker_buy_base": 1538606.9, "taker_buy_quote": 930093.42816 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 0.6023, "high": 0.621, "low": 0.6009, "close": 0.619, "volume": 664468.5, "close_time": 1749859199999, "quote_volume": 406306.88077, "trades": 4537, "taker_buy_base": 383262.3, "taker_buy_quote": 234382.7797 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.6184, "high": 0.6188, "low": 0.6093, "close": 0.6111, "volume": 498216.6, "close_time": 1749873599999, "quote_volume": 305703.92685, "trades": 3335, "taker_buy_base": 246248.0, "taker_buy_quote": 151053.92831 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 0.6109, "high": 0.6166, "low": 0.6071, "close": 0.6097, "volume": 424726.8, "close_time": 1749887999999, "quote_volume": 259931.70654, "trades": 2712, "taker_buy_base": 215032.5, "taker_buy_quote": 131576.97948 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 0.6093, "high": 0.6093, "low": 0.5977, "close": 0.601, "volume": 779822.7, "close_time": 1749902399999, "quote_volume": 469277.89113, "trades": 4286, "taker_buy_base": 360310.2, "taker_buy_quote": 216926.3162 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 0.6006, "high": 0.6052, "low": 0.5891, "close": 0.5935, "volume": 741644.9, "close_time": 1749916799999, "quote_volume": 443498.99138, "trades": 4686, "taker_buy_base": 375249.1, "taker_buy_quote": 224740.35701 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 0.5929, "high": 0.5951, "low": 0.5817, "close": 0.5872, "volume": 937670.9, "close_time": 1749931199999, "quote_volume": 551634.27722, "trades": 5589, "taker_buy_base": 504918.6, "taker_buy_quote": 297190.04791 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 0.5874, "high": 0.5983, "low": 0.5831, "close": 0.5947, "volume": 320168.5, "close_time": 1749945599999, "quote_volume": 188921.55533, "trades": 2936, "taker_buy_base": 169477.7, "taker_buy_quote": 99966.29362 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.5949, "high": 0.5983, "low": 0.5914, "close": 0.5937, "volume": 291299.9, "close_time": 1749959999999, "quote_volume": 173332.07927, "trades": 2382, "taker_buy_base": 154965.6, "taker_buy_quote": 92198.93124 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 0.5933, "high": 0.6007, "low": 0.5867, "close": 0.5886, "volume": 469220.3, "close_time": 1749974399999, "quote_volume": 278156.19395, "trades": 2532, "taker_buy_base": 244257.3, "taker_buy_quote": 144877.11496 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 0.5887, "high": 0.5913, "low": 0.5807, "close": 0.5883, "volume": 621538.3, "close_time": 1749988799999, "quote_volume": 364494.42951, "trades": 3738, "taker_buy_base": 319352.6, "taker_buy_quote": 187414.62994 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 0.5885, "high": 0.6017, "low": 0.5862, "close": 0.5923, "volume": 586051.7, "close_time": 1750003199999, "quote_volume": 347829.41582, "trades": 3453, "taker_buy_base": 330083.5, "taker_buy_quote": 196071.00448 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 0.5923, "high": 0.5934, "low": 0.5847, "close": 0.5875, "volume": 298782.9, "close_time": 1750017599999, "quote_volume": 175966.21879, "trades": 1937, "taker_buy_base": 137753.3, "taker_buy_quote": 81151.25948 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 0.5876, "high": 0.5966, "low": 0.5746, "close": 0.5956, "volume": 948460.8, "close_time": 1750031999999, "quote_volume": 553941.2698, "trades": 3951, "taker_buy_base": 437274.8, "taker_buy_quote": 255842.06014 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.5956, "high": 0.6116, "low": 0.5882, "close": 0.6024, "volume": 995126.3, "close_time": 1750046399999, "quote_volume": 599011.86429, "trades": 4760, "taker_buy_base": 510387.3, "taker_buy_quote": 307573.01825 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 0.6025, "high": 0.6239, "low": 0.6014, "close": 0.6168, "volume": 886415.1, "close_time": 1750060799999, "quote_volume": 544602.31022, "trades": 4773, "taker_buy_base": 480982.5, "taker_buy_quote": 295459.01287 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 0.6173, "high": 0.6215, "low": 0.6124, "close": 0.6196, "volume": 919903.0, "close_time": 1750075199999, "quote_volume": 567996.22918, "trades": 3708, "taker_buy_base": 410190.9, "taker_buy_quote": 253387.12893 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 0.6196, "high": 0.6386, "low": 0.6142, "close": 0.6236, "volume": 2790452.6, "close_time": 1750089599999, "quote_volume": 1756704.9298, "trades": 8078, "taker_buy_base": 748085.7, "taker_buy_quote": 469751.99177 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 0.624, "high": 0.6476, "low": 0.6229, "close": 0.6431, "volume": 930733.0, "close_time": 1750103999999, "quote_volume": 590907.82772, "trades": 5014, "taker_buy_base": 502886.4, "taker_buy_quote": 319257.25355 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 0.6433, "high": 0.6483, "low": 0.6042, "close": 0.6054, "volume": 2418611.2, "close_time": 1750118399999, "quote_volume": 1498798.3428, "trades": 7429, "taker_buy_base": 1596415.0, "taker_buy_quote": 986367.06362 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.6054, "high": 0.6166, "low": 0.5895, "close": 0.6097, "volume": 1577076.7, "close_time": 1750132799999, "quote_volume": 952464.7235, "trades": 8328, "taker_buy_base": 797110.9, "taker_buy_quote": 482055.55427 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 0.6094, "high": 0.611, "low": 0.5957, "close": 0.5984, "volume": 660930.9, "close_time": 1750147199999, "quote_volume": 397756.93787, "trades": 3429, "taker_buy_base": 337458.3, "taker_buy_quote": 202984.33796 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 0.5985, "high": 0.5997, "low": 0.5766, "close": 0.5808, "volume": 1192004.4, "close_time": 1750161599999, "quote_volume": 699068.26703, "trades": 5132, "taker_buy_base": 587424.1, "taker_buy_quote": 344732.78072 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 0.5809, "high": 0.5862, "low": 0.5627, "close": 0.5689, "volume": 1585953.9, "close_time": 1750175999999, "quote_volume": 911985.97617, "trades": 7050, "taker_buy_base": 740969.9, "taker_buy_quote": 426324.74807 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 0.569, "high": 0.5936, "low": 0.5564, "close": 0.59, "volume": 1933221.1, "close_time": 1750190399999, "quote_volume": 1104740.76977, "trades": 8693, "taker_buy_base": 925205.0, "taker_buy_quote": 529709.7709 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 0.5898, "high": 0.5933, "low": 0.5762, "close": 0.5815, "volume": 1168408.5, "close_time": 1750204799999, "quote_volume": 684127.03368, "trades": 5060, "taker_buy_base": 535062.9, "taker_buy_quote": 313546.25079 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.5816, "high": 0.5933, "low": 0.5775, "close": 0.5915, "volume": 837797.9, "close_time": 1750219199999, "quote_volume": 490362.35551, "trades": 3818, "taker_buy_base": 466015.7, "taker_buy_quote": 272754.66475 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 0.5915, "high": 0.6038, "low": 0.5903, "close": 0.5944, "volume": 679667.6, "close_time": 1750233599999, "quote_volume": 406082.84952, "trades": 4759, "taker_buy_base": 325815.3, "taker_buy_quote": 194660.0752 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 0.5943, "high": 0.597, "low": 0.5595, "close": 0.5707, "volume": 1213153.2, "close_time": 1750247999999, "quote_volume": 696349.6938, "trades": 8186, "taker_buy_base": 578086.2, "taker_buy_quote": 331853.82577 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 0.5707, "high": 0.5907, "low": 0.5583, "close": 0.5789, "volume": 1615679.0, "close_time": 1750262399999, "quote_volume": 932094.8825, "trades": 8980, "taker_buy_base": 769279.2, "taker_buy_quote": 444370.54927 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 0.5789, "high": 0.5829, "low": 0.5646, "close": 0.5728, "volume": 1416266.6, "close_time": 1750276799999, "quote_volume": 814784.20708, "trades": 10261, "taker_buy_base": 735492.2, "taker_buy_quote": 423481.44599 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 0.5739, "high": 0.6271, "low": 0.5706, "close": 0.5976, "volume": 2073772.7, "close_time": 1750291199999, "quote_volume": 1239539.45579, "trades": 16300, "taker_buy_base": 1052932.6, "taker_buy_quote": 629738.0075 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.5977, "high": 0.6084, "low": 0.5918, "close": 0.6017, "volume": 668979.3, "close_time": 1750305599999, "quote_volume": 401473.27631, "trades": 4198, "taker_buy_base": 367855.7, "taker_buy_quote": 220954.92716 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 0.6016, "high": 0.6045, "low": 0.5937, "close": 0.5999, "volume": 803891.7, "close_time": 1750319999999, "quote_volume": 481751.53609, "trades": 4823, "taker_buy_base": 420500.9, "taker_buy_quote": 251894.37594 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 0.5994, "high": 0.6072, "low": 0.5866, "close": 0.5884, "volume": 777364.2, "close_time": 1750334399999, "quote_volume": 464105.64032, "trades": 4788, "taker_buy_base": 364638.7, "taker_buy_quote": 218031.83495 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 0.5889, "high": 0.5925, "low": 0.5762, "close": 0.578, "volume": 937624.8, "close_time": 1750348799999, "quote_volume": 547637.93054, "trades": 4653, "taker_buy_base": 370000.0, "taker_buy_quote": 216004.68996 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 0.5786, "high": 0.5915, "low": 0.5751, "close": 0.581, "volume": 770256.5, "close_time": 1750363199999, "quote_volume": 448941.02569, "trades": 4311, "taker_buy_base": 413981.5, "taker_buy_quote": 241460.45978 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 0.5811, "high": 0.5933, "low": 0.58, "close": 0.5895, "volume": 630816.3, "close_time": 1750377599999, "quote_volume": 370276.47886, "trades": 3716, "taker_buy_base": 373890.5, "taker_buy_quote": 219559.51339 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.5896, "high": 0.5912, "low": 0.5782, "close": 0.58, "volume": 572628.7, "close_time": 1750391999999, "quote_volume": 334055.05999, "trades": 2729, "taker_buy_base": 256713.6, "taker_buy_quote": 149877.92092 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 0.5794, "high": 0.5926, "low": 0.5639, "close": 0.5906, "volume": 1797281.3, "close_time": 1750406399999, "quote_volume": 1044594.99284, "trades": 7876, "taker_buy_base": 485215.0, "taker_buy_quote": 279818.00104 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 0.5908, "high": 0.5985, "low": 0.5825, "close": 0.5849, "volume": 1018806.1, "close_time": 1750420799999, "quote_volume": 603530.12567, "trades": 4870, "taker_buy_base": 295706.9, "taker_buy_quote": 174539.11721 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 0.5852, "high": 0.595, "low": 0.5595, "close": 0.563, "volume": 2700213.9, "close_time": 1750435199999, "quote_volume": 1531620.09033, "trades": 8545, "taker_buy_base": 1813961.5, "taker_buy_quote": 1026127.67747 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 0.5628, "high": 0.5766, "low": 0.5439, "close": 0.5665, "volume": 1919966.4, "close_time": 1750449599999, "quote_volume": 1075489.27761, "trades": 10163, "taker_buy_base": 847716.7, "taker_buy_quote": 475283.6091 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 0.5664, "high": 0.5759, "low": 0.5622, "close": 0.5664, "volume": 986492.0, "close_time": 1750463999999, "quote_volume": 561411.31448, "trades": 5990, "taker_buy_base": 424155.6, "taker_buy_quote": 241443.17587 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.5671, "high": 0.5804, "low": 0.5658, "close": 0.5709, "volume": 539187.7, "close_time": 1750478399999, "quote_volume": 309052.31037, "trades": 3867, "taker_buy_base": 306891.9, "taker_buy_quote": 175846.38245 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 0.5708, "high": 0.5782, "low": 0.57, "close": 0.5725, "volume": 637322.2, "close_time": 1750492799999, "quote_volume": 365585.99015, "trades": 4037, "taker_buy_base": 281572.9, "taker_buy_quote": 161635.33878 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 0.5726, "high": 0.5788, "low": 0.5694, "close": 0.5713, "volume": 382789.1, "close_time": 1750507199999, "quote_volume": 219690.62078, "trades": 2575, "taker_buy_base": 179165.4, "taker_buy_quote": 102917.02279 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 0.5717, "high": 0.5731, "low": 0.5571, "close": 0.5633, "volume": 1266637.0, "close_time": 1750521599999, "quote_volume": 715975.52875, "trades": 6807, "taker_buy_base": 759396.5, "taker_buy_quote": 429450.06486 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 0.5631, "high": 0.567, "low": 0.5477, "close": 0.5484, "volume": 1224897.1, "close_time": 1750535999999, "quote_volume": 683174.7931, "trades": 6720, "taker_buy_base": 528691.3, "taker_buy_quote": 295209.46321 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 0.5487, "high": 0.5561, "low": 0.5276, "close": 0.5549, "volume": 1671315.9, "close_time": 1750550399999, "quote_volume": 909989.89252, "trades": 8684, "taker_buy_base": 809492.0, "taker_buy_quote": 441202.16125 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.555, "high": 0.5582, "low": 0.5344, "close": 0.5382, "volume": 989817.2, "close_time": 1750564799999, "quote_volume": 540490.99275, "trades": 5085, "taker_buy_base": 427637.3, "taker_buy_quote": 233287.69328 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 0.5383, "high": 0.546, "low": 0.5346, "close": 0.5364, "volume": 973518.7, "close_time": 1750579199999, "quote_volume": 526941.69751, "trades": 4022, "taker_buy_base": 500055.0, "taker_buy_quote": 271105.49304 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 0.5365, "high": 0.5372, "low": 0.5245, "close": 0.5317, "volume": 1002662.4, "close_time": 1750593599999, "quote_volume": 532662.5406, "trades": 5321, "taker_buy_base": 394131.7, "taker_buy_quote": 209402.81688 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 0.5309, "high": 0.5391, "low": 0.5108, "close": 0.5139, "volume": 2747700.4, "close_time": 1750607999999, "quote_volume": 1437695.6052, "trades": 10251, "taker_buy_base": 1119303.1, "taker_buy_quote": 585969.18918 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 0.514, "high": 0.5236, "low": 0.5089, "close": 0.519, "volume": 1031001.5, "close_time": 1750622399999, "quote_volume": 531613.80643, "trades": 4974, "taker_buy_base": 570066.7, "taker_buy_quote": 293897.80064 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 0.5192, "high": 0.5383, "low": 0.5043, "close": 0.5373, "volume": 2922813.6, "close_time": 1750636799999, "quote_volume": 1552431.81306, "trades": 9309, "taker_buy_base": 808199.8, "taker_buy_quote": 426993.18457 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.5375, "high": 0.5437, "low": 0.5316, "close": 0.5321, "volume": 464633.6, "close_time": 1750651199999, "quote_volume": 249159.29442, "trades": 2496, "taker_buy_base": 207883.0, "taker_buy_quote": 111476.9686 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 0.5322, "high": 0.5385, "low": 0.531, "close": 0.5359, "volume": 588340.2, "close_time": 1750665599999, "quote_volume": 314675.87025, "trades": 3049, "taker_buy_base": 233657.0, "taker_buy_quote": 124964.74885 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 0.5356, "high": 0.537, "low": 0.5245, "close": 0.5262, "volume": 827740.2, "close_time": 1750679999999, "quote_volume": 439466.08109, "trades": 3472, "taker_buy_base": 255694.1, "taker_buy_quote": 135695.05996 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 0.5266, "high": 0.5424, "low": 0.5192, "close": 0.5206, "volume": 3429304.7, "close_time": 1750694399999, "quote_volume": 1813519.40879, "trades": 10125, "taker_buy_base": 2294527.5, "taker_buy_quote": 1211770.91796 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 0.5208, "high": 0.5605, "low": 0.5062, "close": 0.5559, "volume": 4642910.2, "close_time": 1750708799999, "quote_volume": 2516120.11715, "trades": 15714, "taker_buy_base": 1491660.0, "taker_buy_quote": 800784.84285 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 0.5561, "high": 0.583, "low": 0.5532, "close": 0.5797, "volume": 2933211.9, "close_time": 1750723199999, "quote_volume": 1660545.7221, "trades": 10179, "taker_buy_base": 1155533.1, "taker_buy_quote": 655846.49545 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.5804, "high": 0.585, "low": 0.5731, "close": 0.5777, "volume": 688169.9, "close_time": 1750737599999, "quote_volume": 398588.54874, "trades": 3432, "taker_buy_base": 329175.0, "taker_buy_quote": 190651.78663 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 0.5777, "high": 0.5939, "low": 0.5762, "close": 0.5814, "volume": 734523.5, "close_time": 1750751999999, "quote_volume": 429505.46751, "trades": 3670, "taker_buy_base": 335096.1, "taker_buy_quote": 195851.10261 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 0.5818, "high": 0.5879, "low": 0.5745, "close": 0.5785, "volume": 806744.7, "close_time": 1750766399999, "quote_volume": 467923.21707, "trades": 4692, "taker_buy_base": 419167.7, "taker_buy_quote": 243245.15112 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 0.5787, "high": 0.5852, "low": 0.573, "close": 0.5817, "volume": 1079482.8, "close_time": 1750780799999, "quote_volume": 625708.6188, "trades": 5378, "taker_buy_base": 523763.5, "taker_buy_quote": 303634.22328 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 0.5818, "high": 0.5938, "low": 0.5645, "close": 0.5697, "volume": 2571920.1, "close_time": 1750795199999, "quote_volume": 1471450.97428, "trades": 7432, "taker_buy_base": 1737518.0, "taker_buy_quote": 990872.60834 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 0.5689, "high": 0.5717, "low": 0.5632, "close": 0.5701, "volume": 488391.5, "close_time": 1750809599999, "quote_volume": 277169.38912, "trades": 3187, "taker_buy_base": 270639.0, "taker_buy_quote": 153568.71878 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.5697, "high": 0.5843, "low": 0.5688, "close": 0.5732, "volume": 907387.7, "close_time": 1750823999999, "quote_volume": 523600.0585, "trades": 4565, "taker_buy_base": 465958.2, "taker_buy_quote": 268825.97517 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 0.5734, "high": 0.5772, "low": 0.5675, "close": 0.5745, "volume": 368176.2, "close_time": 1750838399999, "quote_volume": 210902.8921, "trades": 2402, "taker_buy_base": 192105.4, "taker_buy_quote": 110061.23539 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 0.5746, "high": 0.575, "low": 0.5607, "close": 0.5693, "volume": 837545.6, "close_time": 1750852799999, "quote_volume": 474715.79934, "trades": 4167, "taker_buy_base": 431139.4, "taker_buy_quote": 244453.39506 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 0.5691, "high": 0.5763, "low": 0.5484, "close": 0.5494, "volume": 1307845.4, "close_time": 1750867199999, "quote_volume": 734081.00207, "trades": 6381, "taker_buy_base": 643084.0, "taker_buy_quote": 360606.58029 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 0.5496, "high": 0.5546, "low": 0.526, "close": 0.5339, "volume": 1767786.2, "close_time": 1750881599999, "quote_volume": 951283.75553, "trades": 7773, "taker_buy_base": 982505.8, "taker_buy_quote": 528968.79739 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 0.5338, "high": 0.5382, "low": 0.5177, "close": 0.5235, "volume": 685673.6, "close_time": 1750895999999, "quote_volume": 361703.04975, "trades": 3544, "taker_buy_base": 343042.6, "taker_buy_quote": 181088.01985 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.523, "high": 0.5438, "low": 0.5213, "close": 0.5273, "volume": 2371665.6, "close_time": 1750910399999, "quote_volume": 1264246.35316, "trades": 6956, "taker_buy_base": 543791.5, "taker_buy_quote": 289697.03961 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 0.5273, "high": 0.5273, "low": 0.5137, "close": 0.5207, "volume": 715753.5, "close_time": 1750924799999, "quote_volume": 372453.63931, "trades": 3884, "taker_buy_base": 347705.0, "taker_buy_quote": 180809.44067 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 0.5208, "high": 0.5245, "low": 0.4996, "close": 0.5053, "volume": 2494288.8, "close_time": 1750939199999, "quote_volume": 1264985.0136, "trades": 6082, "taker_buy_base": 1669624.3, "taker_buy_quote": 846246.36636 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 0.5051, "high": 0.506, "low": 0.4919, "close": 0.4984, "volume": 1348255.7, "close_time": 1750953599999, "quote_volume": 671706.9488, "trades": 6267, "taker_buy_base": 684817.2, "taker_buy_quote": 341434.66783 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 0.4977, "high": 0.5037, "low": 0.4948, "close": 0.5008, "volume": 546344.3, "close_time": 1750967999999, "quote_volume": 272179.84685, "trades": 2910, "taker_buy_base": 281194.0, "taker_buy_quote": 140126.98967 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 0.5005, "high": 0.5116, "low": 0.4965, "close": 0.5047, "volume": 653000.7, "close_time": 1750982399999, "quote_volume": 328976.11997, "trades": 3910, "taker_buy_base": 321816.0, "taker_buy_quote": 161917.2663 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.5048, "high": 0.5121, "low": 0.502, "close": 0.5087, "volume": 514480.6, "close_time": 1750996799999, "quote_volume": 261121.50258, "trades": 2919, "taker_buy_base": 275198.9, "taker_buy_quote": 139669.63595 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 0.5086, "high": 0.5147, "low": 0.5051, "close": 0.5067, "volume": 295600.4, "close_time": 1751011199999, "quote_volume": 150915.09389, "trades": 2079, "taker_buy_base": 156061.1, "taker_buy_quote": 79678.17303 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 0.5066, "high": 0.512, "low": 0.5013, "close": 0.5021, "volume": 286290.6, "close_time": 1751025599999, "quote_volume": 144955.26644, "trades": 1682, "taker_buy_base": 133649.4, "taker_buy_quote": 67737.07804 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 0.5024, "high": 0.5137, "low": 0.4997, "close": 0.5107, "volume": 528533.5, "close_time": 1751039999999, "quote_volume": 267279.08832, "trades": 2659, "taker_buy_base": 254284.4, "taker_buy_quote": 128784.02555 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 0.5106, "high": 0.5218, "low": 0.496, "close": 0.501, "volume": 1013720.3, "close_time": 1751054399999, "quote_volume": 514182.43573, "trades": 5001, "taker_buy_base": 462853.9, "taker_buy_quote": 234564.48523 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 0.501, "high": 0.5142, "low": 0.5003, "close": 0.5117, "volume": 565956.0, "close_time": 1751068799999, "quote_volume": 287745.88193, "trades": 2216, "taker_buy_base": 270892.1, "taker_buy_quote": 137626.80734 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.5113, "high": 0.5179, "low": 0.5104, "close": 0.5175, "volume": 257043.3, "close_time": 1751083199999, "quote_volume": 132163.35513, "trades": 1797, "taker_buy_base": 109111.6, "taker_buy_quote": 56085.53694 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 0.5176, "high": 0.5189, "low": 0.5125, "close": 0.517, "volume": 318882.5, "close_time": 1751097599999, "quote_volume": 164438.76837, "trades": 1560, "taker_buy_base": 171069.5, "taker_buy_quote": 88208.59923 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 0.5177, "high": 0.5178, "low": 0.5054, "close": 0.5059, "volume": 654159.5, "close_time": 1751111999999, "quote_volume": 334321.09793, "trades": 2603, "taker_buy_base": 265267.9, "taker_buy_quote": 135583.11897 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 0.5061, "high": 0.5139, "low": 0.5031, "close": 0.5139, "volume": 397648.5, "close_time": 1751126399999, "quote_volume": 201512.00793, "trades": 1736, "taker_buy_base": 153385.1, "taker_buy_quote": 77796.60966 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 0.5141, "high": 0.5189, "low": 0.5112, "close": 0.5132, "volume": 666126.9, "close_time": 1751140799999, "quote_volume": 343686.07391, "trades": 2320, "taker_buy_base": 343342.6, "taker_buy_quote": 177219.98297 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 0.5132, "high": 0.5196, "low": 0.511, "close": 0.5171, "volume": 496199.4, "close_time": 1751155199999, "quote_volume": 255904.58803, "trades": 1623, "taker_buy_base": 342117.2, "taker_buy_quote": 176428.46046 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.5175, "high": 0.5221, "low": 0.5123, "close": 0.5126, "volume": 391504.0, "close_time": 1751169599999, "quote_volume": 202243.26349, "trades": 1807, "taker_buy_base": 194361.9, "taker_buy_quote": 100431.44185 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 0.5125, "high": 0.5155, "low": 0.5111, "close": 0.5138, "volume": 194231.9, "close_time": 1751183999999, "quote_volume": 99696.73225, "trades": 1021, "taker_buy_base": 85606.6, "taker_buy_quote": 43960.22477 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 0.5138, "high": 0.5209, "low": 0.5117, "close": 0.516, "volume": 374297.4, "close_time": 1751198399999, "quote_volume": 193348.52973, "trades": 1617, "taker_buy_base": 205744.5, "taker_buy_quote": 106378.96061 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 0.5162, "high": 0.5182, "low": 0.5058, "close": 0.5082, "volume": 446958.1, "close_time": 1751212799999, "quote_volume": 228327.55101, "trades": 1850, "taker_buy_base": 241745.7, "taker_buy_quote": 123487.9071 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 0.5085, "high": 0.5177, "low": 0.508, "close": 0.5162, "volume": 420521.7, "close_time": 1751227199999, "quote_volume": 215651.84248, "trades": 1524, "taker_buy_base": 223670.5, "taker_buy_quote": 114822.6203 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 0.516, "high": 0.5396, "low": 0.5113, "close": 0.5333, "volume": 1056809.3, "close_time": 1751241599999, "quote_volume": 559287.94918, "trades": 4171, "taker_buy_base": 514614.4, "taker_buy_quote": 272382.14503 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.5339, "high": 0.5362, "low": 0.5191, "close": 0.5199, "volume": 486295.4, "close_time": 1751255999999, "quote_volume": 256618.40988, "trades": 2309, "taker_buy_base": 269097.6, "taker_buy_quote": 142120.03191 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 0.52, "high": 0.5203, "low": 0.5018, "close": 0.5111, "volume": 659905.8, "close_time": 1751270399999, "quote_volume": 337033.95928, "trades": 3020, "taker_buy_base": 301517.3, "taker_buy_quote": 154065.67869 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 0.5113, "high": 0.5152, "low": 0.5063, "close": 0.5065, "volume": 808533.1, "close_time": 1751284799999, "quote_volume": 412844.4332, "trades": 2840, "taker_buy_base": 431873.7, "taker_buy_quote": 220626.95757 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 0.5064, "high": 0.513, "low": 0.5001, "close": 0.5083, "volume": 770502.8, "close_time": 1751299199999, "quote_volume": 389439.96309, "trades": 3137, "taker_buy_base": 402852.2, "taker_buy_quote": 203833.44755 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 0.509, "high": 0.5288, "low": 0.506, "close": 0.5253, "volume": 1198567.8, "close_time": 1751313599999, "quote_volume": 617066.4868, "trades": 4906, "taker_buy_base": 572863.9, "taker_buy_quote": 295001.91122 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 0.5255, "high": 0.5348, "low": 0.5223, "close": 0.5227, "volume": 1050982.4, "close_time": 1751327999999, "quote_volume": 553909.43087, "trades": 3996, "taker_buy_base": 541289.5, "taker_buy_quote": 285245.7265 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.5227, "high": 0.5264, "low": 0.5147, "close": 0.5152, "volume": 631804.7, "close_time": 1751342399999, "quote_volume": 328816.35331, "trades": 2712, "taker_buy_base": 334703.8, "taker_buy_quote": 174171.48548 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 0.515, "high": 0.515, "low": 0.498, "close": 0.5095, "volume": 736958.5, "close_time": 1751356799999, "quote_volume": 372165.543, "trades": 3000, "taker_buy_base": 376969.4, "taker_buy_quote": 190309.55155 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 0.5094, "high": 0.5169, "low": 0.5049, "close": 0.5168, "volume": 743164.5, "close_time": 1751371199999, "quote_volume": 380089.36459, "trades": 3351, "taker_buy_base": 382932.1, "taker_buy_quote": 195876.99641 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 0.517, "high": 0.5193, "low": 0.506, "close": 0.5089, "volume": 677153.4, "close_time": 1751385599999, "quote_volume": 347261.99137, "trades": 2706, "taker_buy_base": 340707.4, "taker_buy_quote": 174660.5655 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 0.509, "high": 0.509, "low": 0.4983, "close": 0.5014, "volume": 508150.7, "close_time": 1751399999999, "quote_volume": 255918.27144, "trades": 1747, "taker_buy_base": 282869.1, "taker_buy_quote": 142468.60061 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 0.5011, "high": 0.507, "low": 0.496, "close": 0.5017, "volume": 228726.8, "close_time": 1751414399999, "quote_volume": 114607.78806, "trades": 897, "taker_buy_base": 122494.6, "taker_buy_quote": 61417.38202 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.501, "high": 0.5052, "low": 0.4949, "close": 0.499, "volume": 404164.5, "close_time": 1751428799999, "quote_volume": 202102.18172, "trades": 2026, "taker_buy_base": 211601.2, "taker_buy_quote": 105830.30254 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 0.4991, "high": 0.5152, "low": 0.4951, "close": 0.5121, "volume": 877104.3, "close_time": 1751443199999, "quote_volume": 444854.94719, "trades": 3368, "taker_buy_base": 320193.1, "taker_buy_quote": 162532.37326 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 0.5123, "high": 0.5174, "low": 0.5089, "close": 0.5093, "volume": 519366.8, "close_time": 1751457599999, "quote_volume": 266610.40616, "trades": 2344, "taker_buy_base": 283787.0, "taker_buy_quote": 145737.41423 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 0.51, "high": 0.5202, "low": 0.5068, "close": 0.518, "volume": 551843.1, "close_time": 1751471999999, "quote_volume": 283704.62529, "trades": 2606, "taker_buy_base": 270919.3, "taker_buy_quote": 139412.312 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 0.518, "high": 0.537, "low": 0.5177, "close": 0.5345, "volume": 1347165.5, "close_time": 1751486399999, "quote_volume": 713589.96594, "trades": 5284, "taker_buy_base": 681548.6, "taker_buy_quote": 361240.14112 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 0.5346, "high": 0.5389, "low": 0.5257, "close": 0.5276, "volume": 999611.0, "close_time": 1751500799999, "quote_volume": 533515.05604, "trades": 3430, "taker_buy_base": 417010.7, "taker_buy_quote": 222672.12663 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.5281, "high": 0.5341, "low": 0.5253, "close": 0.5301, "volume": 349945.6, "close_time": 1751515199999, "quote_volume": 185538.95698, "trades": 1682, "taker_buy_base": 215852.4, "taker_buy_quote": 114474.59234 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 0.5296, "high": 0.5495, "low": 0.5295, "close": 0.549, "volume": 895242.4, "close_time": 1751529599999, "quote_volume": 485078.79364, "trades": 3719, "taker_buy_base": 525119.3, "taker_buy_quote": 284220.21645 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 0.5492, "high": 0.5502, "low": 0.5367, "close": 0.5389, "volume": 549973.7, "close_time": 1751543999999, "quote_volume": 298198.39876, "trades": 2563, "taker_buy_base": 253876.1, "taker_buy_quote": 137671.17752 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 0.5387, "high": 0.548, "low": 0.5257, "close": 0.5267, "volume": 1086551.8, "close_time": 1751558399999, "quote_volume": 583969.79096, "trades": 4401, "taker_buy_base": 593171.1, "taker_buy_quote": 318734.08805 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 0.5268, "high": 0.5361, "low": 0.5268, "close": 0.5338, "volume": 652931.6, "close_time": 1751572799999, "quote_volume": 347536.62922, "trades": 2491, "taker_buy_base": 321220.0, "taker_buy_quote": 171084.40464 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 0.5342, "high": 0.5381, "low": 0.5309, "close": 0.5325, "volume": 278607.6, "close_time": 1751587199999, "quote_volume": 149106.68904, "trades": 1351, "taker_buy_base": 140726.9, "taker_buy_quote": 75303.8286 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.5332, "high": 0.5365, "low": 0.5238, "close": 0.5243, "volume": 344384.5, "close_time": 1751601599999, "quote_volume": 182359.25728, "trades": 1672, "taker_buy_base": 181533.9, "taker_buy_quote": 96152.29126 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 0.5245, "high": 0.5279, "low": 0.5077, "close": 0.5086, "volume": 682697.3, "close_time": 1751615999999, "quote_volume": 352617.20571, "trades": 2787, "taker_buy_base": 381901.7, "taker_buy_quote": 196987.79334 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 0.5078, "high": 0.5135, "low": 0.5046, "close": 0.5103, "volume": 328507.7, "close_time": 1751630399999, "quote_volume": 167322.97028, "trades": 1530, "taker_buy_base": 172074.9, "taker_buy_quote": 87655.44438 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 0.51, "high": 0.5122, "low": 0.4981, "close": 0.5014, "volume": 711653.6, "close_time": 1751644799999, "quote_volume": 358729.13391, "trades": 2995, "taker_buy_base": 352297.7, "taker_buy_quote": 177660.93379 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 0.5013, "high": 0.5026, "low": 0.4896, "close": 0.4935, "volume": 871514.9, "close_time": 1751659199999, "quote_volume": 432218.92297, "trades": 3368, "taker_buy_base": 371393.6, "taker_buy_quote": 184387.58093 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 0.4931, "high": 0.5071, "low": 0.4928, "close": 0.5057, "volume": 314415.3, "close_time": 1751673599999, "quote_volume": 158031.28059, "trades": 1654, "taker_buy_base": 113461.7, "taker_buy_quote": 57035.96838 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.5052, "high": 0.5069, "low": 0.4983, "close": 0.5004, "volume": 229999.4, "close_time": 1751687999999, "quote_volume": 115606.04318, "trades": 1053, "taker_buy_base": 115586.6, "taker_buy_quote": 58127.24888 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 0.5003, "high": 0.5025, "low": 0.4967, "close": 0.4994, "volume": 325548.3, "close_time": 1751702399999, "quote_volume": 162578.79654, "trades": 1169, "taker_buy_base": 192638.1, "taker_buy_quote": 96208.91999 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 0.4994, "high": 0.5003, "low": 0.4958, "close": 0.4991, "volume": 466983.0, "close_time": 1751716799999, "quote_volume": 232964.8235, "trades": 1301, "taker_buy_base": 262436.0, "taker_buy_quote": 130927.11856 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 0.4995, "high": 0.4995, "low": 0.4926, "close": 0.4968, "volume": 390314.0, "close_time": 1751731199999, "quote_volume": 193425.09295, "trades": 1551, "taker_buy_base": 203136.0, "taker_buy_quote": 100682.246 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 0.4966, "high": 0.5002, "low": 0.4907, "close": 0.4967, "volume": 393013.2, "close_time": 1751745599999, "quote_volume": 194531.24267, "trades": 1818, "taker_buy_base": 202952.5, "taker_buy_quote": 100512.1176 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 0.4967, "high": 0.5012, "low": 0.4948, "close": 0.4987, "volume": 207885.7, "close_time": 1751759999999, "quote_volume": 103539.64792, "trades": 1043, "taker_buy_base": 95720.2, "taker_buy_quote": 47667.78482 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.4985, "high": 0.4986, "low": 0.4936, "close": 0.4949, "volume": 141698.7, "close_time": 1751774399999, "quote_volume": 70363.19978, "trades": 730, "taker_buy_base": 79788.9, "taker_buy_quote": 39610.57571 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 0.4947, "high": 0.4962, "low": 0.4917, "close": 0.4941, "volume": 160584.2, "close_time": 1751788799999, "quote_volume": 79302.33614, "trades": 770, "taker_buy_base": 81978.8, "taker_buy_quote": 40506.34705 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 0.4941, "high": 0.4962, "low": 0.4903, "close": 0.496, "volume": 377941.4, "close_time": 1751803199999, "quote_volume": 186308.49676, "trades": 1360, "taker_buy_base": 239707.4, "taker_buy_quote": 118147.46857 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 0.496, "high": 0.5065, "low": 0.4947, "close": 0.4986, "volume": 530063.2, "close_time": 1751817599999, "quote_volume": 264727.31197, "trades": 2273, "taker_buy_base": 252457.2, "taker_buy_quote": 126155.82946 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 0.4986, "high": 0.5027, "low": 0.4962, "close": 0.5013, "volume": 418199.1, "close_time": 1751831999999, "quote_volume": 209170.7171, "trades": 1637, "taker_buy_base": 263245.9, "taker_buy_quote": 131683.4355 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 0.5015, "high": 0.5117, "low": 0.499, "close": 0.501, "volume": 622714.3, "close_time": 1751846399999, "quote_volume": 315041.93757, "trades": 2975, "taker_buy_base": 302012.7, "taker_buy_quote": 152771.11998 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.5009, "high": 0.515, "low": 0.4992, "close": 0.5121, "volume": 468042.6, "close_time": 1751860799999, "quote_volume": 237240.99242, "trades": 2301, "taker_buy_base": 262220.2, "taker_buy_quote": 132946.91682 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 0.512, "high": 0.5136, "low": 0.5092, "close": 0.5131, "volume": 241741.1, "close_time": 1751875199999, "quote_volume": 123498.33266, "trades": 1267, "taker_buy_base": 143666.5, "taker_buy_quote": 73396.48334 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 0.5127, "high": 0.5135, "low": 0.5051, "close": 0.507, "volume": 309073.4, "close_time": 1751889599999, "quote_volume": 157145.7879, "trades": 1395, "taker_buy_base": 154774.4, "taker_buy_quote": 78707.61883 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 0.5068, "high": 0.5142, "low": 0.5014, "close": 0.5036, "volume": 777660.4, "close_time": 1751903999999, "quote_volume": 394863.02478, "trades": 2968, "taker_buy_base": 407658.9, "taker_buy_quote": 207112.95347 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 0.5035, "high": 0.508, "low": 0.4983, "close": 0.5068, "volume": 525712.1, "close_time": 1751918399999, "quote_volume": 264491.81205, "trades": 2328, "taker_buy_base": 314474.6, "taker_buy_quote": 158312.16801 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 0.5067, "high": 0.5147, "low": 0.4999, "close": 0.5111, "volume": 491397.9, "close_time": 1751932799999, "quote_volume": 248865.12569, "trades": 2059, "taker_buy_base": 242073.8, "taker_buy_quote": 122498.16303 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.5112, "high": 0.518, "low": 0.5083, "close": 0.5088, "volume": 644102.7, "close_time": 1751947199999, "quote_volume": 330108.32488, "trades": 2569, "taker_buy_base": 312330.4, "taker_buy_quote": 160038.94335 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 0.508, "high": 0.5112, "low": 0.5025, "close": 0.5059, "volume": 485195.2, "close_time": 1751961599999, "quote_volume": 245824.34865, "trades": 1855, "taker_buy_base": 220229.0, "taker_buy_quote": 111619.30063 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 0.5059, "high": 0.5104, "low": 0.5013, "close": 0.5077, "volume": 269122.7, "close_time": 1751975999999, "quote_volume": 136215.07622, "trades": 1244, "taker_buy_base": 134775.0, "taker_buy_quote": 68190.0609 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 0.5077, "high": 0.5123, "low": 0.5051, "close": 0.5078, "volume": 514295.6, "close_time": 1751990399999, "quote_volume": 261359.8596, "trades": 1708, "taker_buy_base": 285963.6, "taker_buy_quote": 145352.60655 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 0.5084, "high": 0.5241, "low": 0.5052, "close": 0.522, "volume": 924584.6, "close_time": 1752004799999, "quote_volume": 478831.73906, "trades": 3988, "taker_buy_base": 450000.6, "taker_buy_quote": 233024.76439 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 0.5221, "high": 0.5231, "low": 0.5146, "close": 0.5153, "volume": 464794.4, "close_time": 1752019199999, "quote_volume": 241116.48498, "trades": 1787, "taker_buy_base": 205220.6, "taker_buy_quote": 106441.22357 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.5159, "high": 0.5233, "low": 0.5134, "close": 0.5194, "volume": 1723054.6, "close_time": 1752033599999, "quote_volume": 895859.94921, "trades": 4394, "taker_buy_base": 479039.9, "taker_buy_quote": 248523.62339 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 0.5195, "high": 0.5425, "low": 0.5195, "close": 0.5414, "volume": 1456280.3, "close_time": 1752047999999, "quote_volume": 771451.8243, "trades": 5086, "taker_buy_base": 553713.8, "taker_buy_quote": 293969.22964 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 0.5416, "high": 0.5537, "low": 0.5402, "close": 0.5521, "volume": 1779451.4, "close_time": 1752062399999, "quote_volume": 972974.02526, "trades": 6074, "taker_buy_base": 745682.3, "taker_buy_quote": 407884.5164 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 0.5526, "high": 0.559, "low": 0.5447, "close": 0.5472, "volume": 1564120.8, "close_time": 1752076799999, "quote_volume": 863717.87656, "trades": 5746, "taker_buy_base": 860373.5, "taker_buy_quote": 475069.40039 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 0.5475, "high": 0.5657, "low": 0.544, "close": 0.5613, "volume": 879480.4, "close_time": 1752091199999, "quote_volume": 486460.85594, "trades": 3595, "taker_buy_base": 446569.1, "taker_buy_quote": 247303.59979 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 0.5613, "high": 0.5628, "low": 0.5518, "close": 0.5569, "volume": 1763900.1, "close_time": 1752105599999, "quote_volume": 987464.19304, "trades": 4242, "taker_buy_base": 386918.7, "taker_buy_quote": 215758.83258 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.5571, "high": 0.5665, "low": 0.5562, "close": 0.563, "volume": 559032.9, "close_time": 1752119999999, "quote_volume": 313607.11996, "trades": 2239, "taker_buy_base": 368843.2, "taker_buy_quote": 206943.23479 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 0.5632, "high": 0.5688, "low": 0.557, "close": 0.5661, "volume": 563861.0, "close_time": 1752134399999, "quote_volume": 317673.87998, "trades": 2358, "taker_buy_base": 291910.0, "taker_buy_quote": 164444.21696 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 0.5664, "high": 0.5715, "low": 0.5607, "close": 0.5612, "volume": 516962.0, "close_time": 1752148799999, "quote_volume": 292657.41622, "trades": 2202, "taker_buy_base": 241261.1, "taker_buy_quote": 136589.08539 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 0.5609, "high": 0.5677, "low": 0.558, "close": 0.5621, "volume": 944649.1, "close_time": 1752163199999, "quote_volume": 531090.69507, "trades": 3435, "taker_buy_base": 579491.7, "taker_buy_quote": 325716.05385 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 0.5623, "high": 0.5869, "low": 0.5616, "close": 0.5786, "volume": 1588819.7, "close_time": 1752177599999, "quote_volume": 918178.56713, "trades": 5630, "taker_buy_base": 910655.8, "taker_buy_quote": 526007.04473 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 0.5783, "high": 0.6086, "low": 0.5782, "close": 0.5997, "volume": 1160249.5, "close_time": 1752191999999, "quote_volume": 692641.87297, "trades": 5674, "taker_buy_base": 618822.0, "taker_buy_quote": 368806.63393 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.6, "high": 0.6252, "low": 0.592, "close": 0.6235, "volume": 1204615.4, "close_time": 1752206399999, "quote_volume": 736829.88943, "trades": 5365, "taker_buy_base": 693911.6, "taker_buy_quote": 424478.40896 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 0.6235, "high": 0.649, "low": 0.6202, "close": 0.63, "volume": 2066658.3, "close_time": 1752220799999, "quote_volume": 1313393.20987, "trades": 8150, "taker_buy_base": 1158560.3, "taker_buy_quote": 736771.71974 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 0.6304, "high": 0.6501, "low": 0.6303, "close": 0.6477, "volume": 1450720.7, "close_time": 1752235199999, "quote_volume": 934015.33712, "trades": 5893, "taker_buy_base": 620035.9, "taker_buy_quote": 398890.50235 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 0.6482, "high": 0.6602, "low": 0.6354, "close": 0.6382, "volume": 1618373.4, "close_time": 1752249599999, "quote_volume": 1052147.28894, "trades": 7910, "taker_buy_base": 795830.6, "taker_buy_quote": 517439.45891 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 0.6384, "high": 0.6517, "low": 0.6358, "close": 0.6515, "volume": 629587.6, "close_time": 1752263999999, "quote_volume": 404952.70842, "trades": 3715, "taker_buy_base": 332451.2, "taker_buy_quote": 213981.68838 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 0.6513, "high": 0.6518, "low": 0.6188, "close": 0.6308, "volume": 1796523.4, "close_time": 1752278399999, "quote_volume": 1123906.47306, "trades": 5696, "taker_buy_base": 1304989.8, "taker_buy_quote": 814163.48471 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.6307, "high": 0.6394, "low": 0.6175, "close": 0.634, "volume": 535301.4, "close_time": 1752292799999, "quote_volume": 336882.64771, "trades": 3801, "taker_buy_base": 266042.1, "taker_buy_quote": 167395.98352 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 0.6343, "high": 0.6372, "low": 0.6212, "close": 0.633, "volume": 655881.4, "close_time": 1752307199999, "quote_volume": 411938.86706, "trades": 3892, "taker_buy_base": 379751.2, "taker_buy_quote": 238415.38682 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 0.6332, "high": 0.6421, "low": 0.6307, "close": 0.636, "volume": 440922.5, "close_time": 1752321599999, "quote_volume": 280941.35192, "trades": 2844, "taker_buy_base": 208769.1, "taker_buy_quote": 133038.00391 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 0.6362, "high": 0.6381, "low": 0.6032, "close": 0.607, "volume": 912993.7, "close_time": 1752335999999, "quote_volume": 565273.90913, "trades": 6547, "taker_buy_base": 459886.0, "taker_buy_quote": 284660.87761 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 0.6074, "high": 0.6219, "low": 0.6038, "close": 0.6183, "volume": 627948.0, "close_time": 1752350399999, "quote_volume": 387957.31147, "trades": 3106, "taker_buy_base": 303808.6, "taker_buy_quote": 187656.02015 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 0.6175, "high": 0.6186, "low": 0.6069, "close": 0.6164, "volume": 564309.7, "close_time": 1752364799999, "quote_volume": 346551.22118, "trades": 2405, "taker_buy_base": 343837.7, "taker_buy_quote": 211206.72931 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.6166, "high": 0.6211, "low": 0.6134, "close": 0.6175, "volume": 344170.1, "close_time": 1752379199999, "quote_volume": 212382.11245, "trades": 2325, "taker_buy_base": 187148.2, "taker_buy_quote": 115523.80067 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 0.6175, "high": 0.6388, "low": 0.616, "close": 0.6378, "volume": 469360.7, "close_time": 1752393599999, "quote_volume": 295224.97326, "trades": 3454, "taker_buy_base": 248421.4, "taker_buy_quote": 156326.55751 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 0.6377, "high": 0.6633, "low": 0.6316, "close": 0.6592, "volume": 1338255.0, "close_time": 1752407999999, "quote_volume": 864915.11279, "trades": 7398, "taker_buy_base": 702046.6, "taker_buy_quote": 454186.26956 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 0.6597, "high": 0.6756, "low": 0.659, "close": 0.6625, "volume": 1496763.2, "close_time": 1752422399999, "quote_volume": 999257.70279, "trades": 8383, "taker_buy_base": 686914.2, "taker_buy_quote": 459094.8495 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 0.6627, "high": 0.6824, "low": 0.6618, "close": 0.6723, "volume": 3567929.8, "close_time": 1752436799999, "quote_volume": 2393728.08886, "trades": 11286, "taker_buy_base": 2097662.8, "taker_buy_quote": 1405953.61498 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 0.6727, "high": 0.6778, "low": 0.6516, "close": 0.6533, "volume": 780213.3, "close_time": 1752451199999, "quote_volume": 517483.71815, "trades": 5599, "taker_buy_base": 378569.9, "taker_buy_quote": 251437.22086 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.6537, "high": 0.6934, "low": 0.6505, "close": 0.6893, "volume": 1201392.4, "close_time": 1752465599999, "quote_volume": 812618.88561, "trades": 7665, "taker_buy_base": 646128.4, "taker_buy_quote": 437878.46432 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 0.6899, "high": 0.7, "low": 0.6756, "close": 0.6922, "volume": 1223201.6, "close_time": 1752479999999, "quote_volume": 845685.65079, "trades": 8657, "taker_buy_base": 594661.3, "taker_buy_quote": 410978.81939 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 0.6924, "high": 0.7018, "low": 0.6776, "close": 0.6847, "volume": 999627.2, "close_time": 1752494399999, "quote_volume": 688056.60366, "trades": 6122, "taker_buy_base": 551075.8, "taker_buy_quote": 379522.68461 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 0.6843, "high": 0.6951, "low": 0.6709, "close": 0.6774, "volume": 2055013.5, "close_time": 1752508799999, "quote_volume": 1403622.31813, "trades": 8252, "taker_buy_base": 609205.1, "taker_buy_quote": 415578.59021 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 0.6778, "high": 0.7296, "low": 0.6774, "close": 0.7095, "volume": 3406750.8, "close_time": 1752523199999, "quote_volume": 2411045.17409, "trades": 17741, "taker_buy_base": 1439540.7, "taker_buy_quote": 1018901.75956 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 0.7095, "high": 0.7185, "low": 0.6971, "close": 0.7045, "volume": 880412.5, "close_time": 1752537599999, "quote_volume": 623263.46796, "trades": 6010, "taker_buy_base": 459718.4, "taker_buy_quote": 325688.53502 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.7049, "high": 0.7207, "low": 0.6865, "close": 0.7067, "volume": 1067553.9, "close_time": 1752551999999, "quote_volume": 746936.95514, "trades": 7463, "taker_buy_base": 523133.7, "taker_buy_quote": 366203.06478 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 0.7067, "high": 0.7334, "low": 0.6939, "close": 0.708, "volume": 4605682.8, "close_time": 1752566399999, "quote_volume": 3269221.97647, "trades": 16700, "taker_buy_base": 2289712.6, "taker_buy_quote": 1621029.75303 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 0.7085, "high": 0.7247, "low": 0.695, "close": 0.7042, "volume": 1486619.9, "close_time": 1752580799999, "quote_volume": 1053050.89453, "trades": 9601, "taker_buy_base": 668541.6, "taker_buy_quote": 473986.73513 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 0.7037, "high": 0.7439, "low": 0.6993, "close": 0.7162, "volume": 1994040.8, "close_time": 1752595199999, "quote_volume": 1434518.29668, "trades": 11934, "taker_buy_base": 919278.2, "taker_buy_quote": 660870.73876 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 0.7165, "high": 0.7548, "low": 0.7031, "close": 0.7097, "volume": 2438500.8, "close_time": 1752609599999, "quote_volume": 1782020.5661, "trades": 12541, "taker_buy_base": 1104877.7, "taker_buy_quote": 812889.23832 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 0.7105, "high": 0.7668, "low": 0.709, "close": 0.7582, "volume": 1464733.9, "close_time": 1752623999999, "quote_volume": 1086619.90039, "trades": 9298, "taker_buy_base": 627134.7, "taker_buy_quote": 465470.05067 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.7581, "high": 0.8019, "low": 0.7475, "close": 0.7631, "volume": 3968107.2, "close_time": 1752638399999, "quote_volume": 3079385.78741, "trades": 20420, "taker_buy_base": 2199157.1, "taker_buy_quote": 1700476.72521 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 0.7633, "high": 0.7949, "low": 0.7609, "close": 0.7909, "volume": 2262745.2, "close_time": 1752652799999, "quote_volume": 1753737.34044, "trades": 12021, "taker_buy_base": 1144880.9, "taker_buy_quote": 887277.6093 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 0.7905, "high": 0.7975, "low": 0.7723, "close": 0.7802, "volume": 1334737.7, "close_time": 1752667199999, "quote_volume": 1047789.56519, "trades": 8293, "taker_buy_base": 809531.0, "taker_buy_quote": 634446.56146 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 0.7807, "high": 0.8422, "low": 0.778, "close": 0.815, "volume": 5347213.4, "close_time": 1752681599999, "quote_volume": 4296855.91965, "trades": 25369, "taker_buy_base": 2276539.6, "taker_buy_quote": 1838779.22048 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 0.8147, "high": 0.8391, "low": 0.805, "close": 0.8196, "volume": 2730866.5, "close_time": 1752695999999, "quote_volume": 2245199.82132, "trades": 16905, "taker_buy_base": 1369715.9, "taker_buy_quote": 1126520.51529 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 0.8194, "high": 0.9498, "low": 0.8181, "close": 0.9225, "volume": 7357662.4, "close_time": 1752710399999, "quote_volume": 6622794.29845, "trades": 43042, "taker_buy_base": 3393703.7, "taker_buy_quote": 3052206.99488 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.9226, "high": 0.9683, "low": 0.9049, "close": 0.9152, "volume": 3680742.1, "close_time": 1752724799999, "quote_volume": 3439605.87058, "trades": 26782, "taker_buy_base": 1972638.0, "taker_buy_quote": 1845249.34712 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 0.9148, "high": 1.0245, "low": 0.9032, "close": 0.9871, "volume": 5157703.9, "close_time": 1752739199999, "quote_volume": 5014037.25997, "trades": 32255, "taker_buy_base": 2804171.8, "taker_buy_quote": 2723776.97633 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 0.9875, "high": 1.0199, "low": 0.9525, "close": 0.9728, "volume": 3799220.0, "close_time": 1752753599999, "quote_volume": 3733593.1664, "trades": 25245, "taker_buy_base": 1819984.6, "taker_buy_quote": 1791129.02851 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 0.973, "high": 1.01, "low": 0.9628, "close": 0.9673, "volume": 5240389.9, "close_time": 1752767999999, "quote_volume": 5149233.02324, "trades": 28160, "taker_buy_base": 2783140.2, "taker_buy_quote": 2729216.32893 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 0.9673, "high": 0.9876, "low": 0.912, "close": 0.9524, "volume": 4092876.1, "close_time": 1752782399999, "quote_volume": 3885234.12796, "trades": 25069, "taker_buy_base": 2115660.4, "taker_buy_quote": 2008212.11983 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 0.9529, "high": 1.0479, "low": 0.9417, "close": 1.0062, "volume": 6172096.3, "close_time": 1752796799999, "quote_volume": 6205040.77334, "trades": 33873, "taker_buy_base": 3011392.9, "taker_buy_quote": 3021686.55334 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 1.0048, "high": 1.0709, "low": 0.9882, "close": 1.0491, "volume": 3014416.0, "close_time": 1752811199999, "quote_volume": 3098606.66093, "trades": 21961, "taker_buy_base": 1503543.8, "taker_buy_quote": 1544144.45322 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 1.0491, "high": 1.0812, "low": 1.0145, "close": 1.0335, "volume": 3022741.3, "close_time": 1752825599999, "quote_volume": 3151200.66648, "trades": 21201, "taker_buy_base": 1518866.8, "taker_buy_quote": 1584490.25668 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 1.0344, "high": 1.0679, "low": 0.9892, "close": 0.998, "volume": 5387297.0, "close_time": 1752839999999, "quote_volume": 5555901.94317, "trades": 28150, "taker_buy_base": 3108432.1, "taker_buy_quote": 3215467.97179 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 0.9976, "high": 1.0157, "low": 0.9454, "close": 0.9539, "volume": 4023117.3, "close_time": 1752854399999, "quote_volume": 3949462.68901, "trades": 21307, "taker_buy_base": 1830417.8, "taker_buy_quote": 1800578.80445 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 0.9543, "high": 0.9642, "low": 0.9121, "close": 0.9298, "volume": 3540687.9, "close_time": 1752868799999, "quote_volume": 3285072.39915, "trades": 15666, "taker_buy_base": 1790117.7, "taker_buy_quote": 1661596.15228 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 0.9295, "high": 0.9906, "low": 0.9127, "close": 0.9834, "volume": 4122139.0, "close_time": 1752883199999, "quote_volume": 3988813.25916, "trades": 16846, "taker_buy_base": 1643599.4, "taker_buy_quote": 1589432.42463 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.9837, "high": 1.0053, "low": 0.9712, "close": 0.9778, "volume": 2067270.2, "close_time": 1752897599999, "quote_volume": 2037367.70392, "trades": 11424, "taker_buy_base": 981133.3, "taker_buy_quote": 966901.05093 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 0.9781, "high": 0.9958, "low": 0.9699, "close": 0.9757, "volume": 1287907.1, "close_time": 1752911999999, "quote_volume": 1263855.83843, "trades": 6274, "taker_buy_base": 652854.1, "taker_buy_quote": 640430.22145 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 0.9757, "high": 0.9809, "low": 0.8916, "close": 0.9487, "volume": 4021653.6, "close_time": 1752926399999, "quote_volume": 3804572.38309, "trades": 13212, "taker_buy_base": 2626492.9, "taker_buy_quote": 2484381.40786 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 0.949, "high": 0.9685, "low": 0.9182, "close": 0.9603, "volume": 1768725.1, "close_time": 1752940799999, "quote_volume": 1669907.00927, "trades": 10144, "taker_buy_base": 854502.3, "taker_buy_quote": 806939.49685 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 0.9602, "high": 0.9962, "low": 0.9538, "close": 0.9698, "volume": 2258613.2, "close_time": 1752955199999, "quote_volume": 2198234.01767, "trades": 12720, "taker_buy_base": 1237907.2, "taker_buy_quote": 1204623.54133 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 0.9699, "high": 1.0015, "low": 0.9638, "close": 0.9804, "volume": 3920496.0, "close_time": 1752969599999, "quote_volume": 3867422.13099, "trades": 16909, "taker_buy_base": 1216724.6, "taker_buy_quote": 1198982.50355 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.9799, "high": 1.0155, "low": 0.9681, "close": 1.0108, "volume": 2251951.2, "close_time": 1752983999999, "quote_volume": 2238845.18906, "trades": 13702, "taker_buy_base": 1112183.7, "taker_buy_quote": 1105304.78009 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 1.0104, "high": 1.0285, "low": 0.969, "close": 0.9801, "volume": 1760029.6, "close_time": 1752998399999, "quote_volume": 1740183.14543, "trades": 11253, "taker_buy_base": 899353.0, "taker_buy_quote": 888519.76652 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 0.9797, "high": 1.0308, "low": 0.9794, "close": 1.0152, "volume": 2915665.4, "close_time": 1753012799999, "quote_volume": 2943648.71379, "trades": 18814, "taker_buy_base": 1399022.1, "taker_buy_quote": 1412759.98822 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 1.0144, "high": 1.0222, "low": 0.9741, "close": 1.0143, "volume": 2438128.5, "close_time": 1753027199999, "quote_volume": 2414949.07362, "trades": 13496, "taker_buy_base": 1196439.5, "taker_buy_quote": 1186271.86498 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 1.0143, "high": 1.0305, "low": 0.97, "close": 0.9809, "volume": 4975589.8, "close_time": 1753041599999, "quote_volume": 4945439.59512, "trades": 22076, "taker_buy_base": 3170252.9, "taker_buy_quote": 3150127.70591 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 0.9813, "high": 0.9824, "low": 0.9534, "close": 0.9663, "volume": 3646949.0, "close_time": 1753055999999, "quote_volume": 3540562.12338, "trades": 14321, "taker_buy_base": 968658.4, "taker_buy_quote": 939110.69616 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.9664, "high": 0.9868, "low": 0.9525, "close": 0.9812, "volume": 1040093.6, "close_time": 1753070399999, "quote_volume": 1005196.98916, "trades": 7876, "taker_buy_base": 564014.2, "taker_buy_quote": 545351.90426 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 0.981, "high": 1.0083, "low": 0.9763, "close": 0.9831, "volume": 2919124.6, "close_time": 1753084799999, "quote_volume": 2878976.09831, "trades": 13898, "taker_buy_base": 2092241.9, "taker_buy_quote": 2063764.55632 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 0.9828, "high": 0.9895, "low": 0.9692, "close": 0.9732, "volume": 2505985.8, "close_time": 1753099199999, "quote_volume": 2456497.27364, "trades": 13490, "taker_buy_base": 1255447.9, "taker_buy_quote": 1231706.33873 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 0.9733, "high": 1.0051, "low": 0.9621, "close": 0.9919, "volume": 2607553.7, "close_time": 1753113599999, "quote_volume": 2577521.64686, "trades": 14005, "taker_buy_base": 1456304.7, "taker_buy_quote": 1440769.82296 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 0.993, "high": 0.9984, "low": 0.9441, "close": 0.946, "volume": 1911157.7, "close_time": 1753127999999, "quote_volume": 1854534.2915, "trades": 11960, "taker_buy_base": 856661.4, "taker_buy_quote": 831868.98341 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 0.9462, "high": 0.9611, "low": 0.942, "close": 0.9556, "volume": 1860548.9, "close_time": 1753142399999, "quote_volume": 1773045.59628, "trades": 8066, "taker_buy_base": 648510.8, "taker_buy_quote": 616877.29689 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.9557, "high": 0.9944, "low": 0.9352, "close": 0.9756, "volume": 2087437.3, "close_time": 1753156799999, "quote_volume": 2027117.3533, "trades": 13055, "taker_buy_base": 947885.6, "taker_buy_quote": 921209.55842 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 0.9754, "high": 0.9777, "low": 0.9218, "close": 0.9393, "volume": 2697634.1, "close_time": 1753171199999, "quote_volume": 2543982.64561, "trades": 13198, "taker_buy_base": 926265.3, "taker_buy_quote": 873277.45463 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 0.9392, "high": 0.9603, "low": 0.9162, "close": 0.931, "volume": 2738556.8, "close_time": 1753185599999, "quote_volume": 2554991.0822, "trades": 12937, "taker_buy_base": 1006077.9, "taker_buy_quote": 940394.93523 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 0.9311, "high": 0.9434, "low": 0.9077, "close": 0.9313, "volume": 2531261.2, "close_time": 1753199999999, "quote_volume": 2351943.12122, "trades": 11941, "taker_buy_base": 1158686.0, "taker_buy_quote": 1077698.27454 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 0.9312, "high": 0.962, "low": 0.9094, "close": 0.9477, "volume": 4514215.0, "close_time": 1753214399999, "quote_volume": 4183907.28553, "trades": 15845, "taker_buy_base": 3085110.1, "taker_buy_quote": 2853658.68475 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 0.9479, "high": 0.9991, "low": 0.942, "close": 0.9945, "volume": 2469184.5, "close_time": 1753228799999, "quote_volume": 2399515.96775, "trades": 12398, "taker_buy_base": 1420961.5, "taker_buy_quote": 1383803.25184 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.9941, "high": 1.0147, "low": 0.9735, "close": 0.9954, "volume": 1546179.9, "close_time": 1753243199999, "quote_volume": 1537791.13932, "trades": 11412, "taker_buy_base": 781387.6, "taker_buy_quote": 777233.21223 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 0.9955, "high": 1.0495, "low": 0.9815, "close": 1.0068, "volume": 4714418.0, "close_time": 1753257599999, "quote_volume": 4795038.13952, "trades": 24718, "taker_buy_base": 1618742.0, "taker_buy_quote": 1643648.5274 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 1.0067, "high": 1.0122, "low": 0.9526, "close": 0.9603, "volume": 4273054.5, "close_time": 1753271999999, "quote_volume": 4175510.69788, "trades": 16268, "taker_buy_base": 2845009.6, "taker_buy_quote": 2780888.92002 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 0.9602, "high": 0.9713, "low": 0.9198, "close": 0.9706, "volume": 2772662.4, "close_time": 1753286399999, "quote_volume": 2618291.18439, "trades": 14761, "taker_buy_base": 1344502.9, "taker_buy_quote": 1270281.73522 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 0.9705, "high": 0.9705, "low": 0.917, "close": 0.9298, "volume": 3017588.1, "close_time": 1753300799999, "quote_volume": 2819019.99971, "trades": 16460, "taker_buy_base": 1401005.9, "taker_buy_quote": 1309545.07296 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 0.9301, "high": 0.9731, "low": 0.9046, "close": 0.9396, "volume": 6280826.4, "close_time": 1753315199999, "quote_volume": 5911495.01441, "trades": 25464, "taker_buy_base": 2779838.5, "taker_buy_quote": 2611706.99844 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.9396, "high": 0.9765, "low": 0.93, "close": 0.9615, "volume": 1824936.6, "close_time": 1753329599999, "quote_volume": 1736222.71792, "trades": 10395, "taker_buy_base": 891773.5, "taker_buy_quote": 848113.07676 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 0.9619, "high": 0.971, "low": 0.9078, "close": 0.9669, "volume": 3552998.2, "close_time": 1753343999999, "quote_volume": 3373343.97231, "trades": 18061, "taker_buy_base": 1589963.5, "taker_buy_quote": 1513460.05038 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 0.9664, "high": 1.0235, "low": 0.9574, "close": 1.0032, "volume": 4565953.8, "close_time": 1753358399999, "quote_volume": 4489331.99474, "trades": 26768, "taker_buy_base": 2526820.6, "taker_buy_quote": 2483918.94271 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 1.0031, "high": 1.0348, "low": 0.9736, "close": 1.0096, "volume": 3649573.1, "close_time": 1753372799999, "quote_volume": 3654547.17936, "trades": 22354, "taker_buy_base": 1963603.8, "taker_buy_quote": 1967039.99686 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 1.0106, "high": 1.0107, "low": 0.9688, "close": 0.9835, "volume": 2445664.1, "close_time": 1753387199999, "quote_volume": 2410146.4376, "trades": 14922, "taker_buy_base": 1179253.8, "taker_buy_quote": 1162433.69644 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 0.984, "high": 1.0017, "low": 0.9463, "close": 0.9501, "volume": 1601144.7, "close_time": 1753401599999, "quote_volume": 1565403.5807, "trades": 11233, "taker_buy_base": 732001.9, "taker_buy_quote": 716159.20301 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.95, "high": 0.9919, "low": 0.9363, "close": 0.9804, "volume": 2376808.0, "close_time": 1753415999999, "quote_volume": 2286899.7216, "trades": 17506, "taker_buy_base": 1172123.6, "taker_buy_quote": 1127790.03591 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 0.9794, "high": 1.0321, "low": 0.9681, "close": 1.0204, "volume": 3656205.8, "close_time": 1753430399999, "quote_volume": 3689509.79947, "trades": 24500, "taker_buy_base": 1826117.8, "taker_buy_quote": 1843785.35298 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 1.0205, "high": 1.0941, "low": 1.007, "close": 1.061, "volume": 6916113.4, "close_time": 1753444799999, "quote_volume": 7289446.29896, "trades": 37359, "taker_buy_base": 3319714.9, "taker_buy_quote": 3505867.16656 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 1.0626, "high": 1.0845, "low": 1.0065, "close": 1.0183, "volume": 4957658.8, "close_time": 1753459199999, "quote_volume": 5207364.18205, "trades": 26742, "taker_buy_base": 2200242.2, "taker_buy_quote": 2314785.0165 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 1.0175, "high": 1.0193, "low": 0.971, "close": 0.9859, "volume": 3238209.0, "close_time": 1753473599999, "quote_volume": 3192741.60396, "trades": 16106, "taker_buy_base": 1691794.5, "taker_buy_quote": 1666172.2368 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 0.9857, "high": 1.0548, "low": 0.9832, "close": 1.0338, "volume": 2107240.2, "close_time": 1753487999999, "quote_volume": 2162207.48883, "trades": 12983, "taker_buy_base": 1012320.0, "taker_buy_quote": 1039521.83 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 1.0342, "high": 1.08, "low": 1.0111, "close": 1.0258, "volume": 2634956.9, "close_time": 1753502399999, "quote_volume": 2737086.06299, "trades": 16299, "taker_buy_base": 1431543.1, "taker_buy_quote": 1487934.28319 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 1.0255, "high": 1.0814, "low": 1.0219, "close": 1.0571, "volume": 2083249.7, "close_time": 1753516799999, "quote_volume": 2212915.52798, "trades": 15345, "taker_buy_base": 980104.0, "taker_buy_quote": 1041422.34081 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 1.0571, "high": 1.0652, "low": 1.0462, "close": 1.0554, "volume": 979996.8, "close_time": 1753531199999, "quote_volume": 1033441.83616, "trades": 7979, "taker_buy_base": 392156.9, "taker_buy_quote": 413478.2383 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 1.0566, "high": 1.0836, "low": 1.0297, "close": 1.0443, "volume": 3675388.8, "close_time": 1753545599999, "quote_volume": 3900041.23054, "trades": 21942, "taker_buy_base": 1433365.0, "taker_buy_quote": 1522565.28892 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 1.0442, "high": 1.0832, "low": 1.0343, "close": 1.0788, "volume": 1968441.0, "close_time": 1753559999999, "quote_volume": 2077820.60273, "trades": 14210, "taker_buy_base": 1032789.4, "taker_buy_quote": 1092457.83919 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 1.08, "high": 1.1396, "low": 1.0723, "close": 1.0987, "volume": 2899134.0, "close_time": 1753574399999, "quote_volume": 3218007.17923, "trades": 18521, "taker_buy_base": 1382226.2, "taker_buy_quote": 1534759.44042 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 1.0992, "high": 1.136, "low": 1.0806, "close": 1.1124, "volume": 1715380.5, "close_time": 1753588799999, "quote_volume": 1903290.97517, "trades": 15472, "taker_buy_base": 882776.2, "taker_buy_quote": 979493.09106 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 1.113, "high": 1.1625, "low": 1.0804, "close": 1.0893, "volume": 2232105.5, "close_time": 1753603199999, "quote_volume": 2491301.97621, "trades": 18309, "taker_buy_base": 1187702.7, "taker_buy_quote": 1324340.06859 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 1.0892, "high": 1.0945, "low": 1.052, "close": 1.0557, "volume": 3113175.8, "close_time": 1753617599999, "quote_volume": 3341913.09031, "trades": 15496, "taker_buy_base": 1724542.3, "taker_buy_quote": 1850771.03752 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 1.0557, "high": 1.0742, "low": 1.0397, "close": 1.0479, "volume": 1745677.9, "close_time": 1753631999999, "quote_volume": 1842626.04907, "trades": 10896, "taker_buy_base": 785112.6, "taker_buy_quote": 828472.5342 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 1.0484, "high": 1.0762, "low": 1.036, "close": 1.0546, "volume": 2076176.6, "close_time": 1753646399999, "quote_volume": 2198938.47602, "trades": 12826, "taker_buy_base": 900352.1, "taker_buy_quote": 952555.048 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 1.0547, "high": 1.0773, "low": 1.0145, "close": 1.0247, "volume": 2541566.7, "close_time": 1753660799999, "quote_volume": 2672127.33815, "trades": 13259, "taker_buy_base": 1126065.8, "taker_buy_quote": 1179024.1164 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 1.0243, "high": 1.0369, "low": 1.0002, "close": 1.0177, "volume": 2021102.9, "close_time": 1753675199999, "quote_volume": 2051424.94492, "trades": 12271, "taker_buy_base": 1121067.7, "taker_buy_quote": 1137164.55537 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 1.0179, "high": 1.0371, "low": 0.999, "close": 1.0184, "volume": 3674941.9, "close_time": 1753689599999, "quote_volume": 3724368.64468, "trades": 16700, "taker_buy_base": 1731950.8, "taker_buy_quote": 1757615.59458 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 1.0189, "high": 1.035, "low": 1.006, "close": 1.0157, "volume": 1865537.8, "close_time": 1753703999999, "quote_volume": 1898437.48158, "trades": 9867, "taker_buy_base": 902160.3, "taker_buy_quote": 918024.17574 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 1.0161, "high": 1.0167, "low": 0.9825, "close": 0.9886, "volume": 2196962.4, "close_time": 1753718399999, "quote_volume": 2188801.11557, "trades": 13794, "taker_buy_base": 1173786.2, "taker_buy_quote": 1166895.38786 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 0.9894, "high": 1.015, "low": 0.9653, "close": 1.0025, "volume": 2488897.7, "close_time": 1753732799999, "quote_volume": 2468563.1234, "trades": 15711, "taker_buy_base": 1162741.1, "taker_buy_quote": 1153121.77709 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 1.0029, "high": 1.03, "low": 0.9956, "close": 1.0103, "volume": 2393973.7, "close_time": 1753747199999, "quote_volume": 2429878.80907, "trades": 15154, "taker_buy_base": 1029712.5, "taker_buy_quote": 1045724.85149 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 1.0104, "high": 1.0251, "low": 0.979, "close": 0.9892, "volume": 1508793.6, "close_time": 1753761599999, "quote_volume": 1510821.76319, "trades": 10505, "taker_buy_base": 705830.6, "taker_buy_quote": 706275.41191 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 0.9891, "high": 1.0318, "low": 0.9814, "close": 1.031, "volume": 1740519.9, "close_time": 1753775999999, "quote_volume": 1741517.64783, "trades": 11428, "taker_buy_base": 807649.8, "taker_buy_quote": 807788.00989 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 1.0314, "high": 1.0458, "low": 1.0036, "close": 1.0084, "volume": 2978048.6, "close_time": 1753790399999, "quote_volume": 3059482.0892, "trades": 17080, "taker_buy_base": 1160071.9, "taker_buy_quote": 1188202.14661 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 1.0087, "high": 1.0251, "low": 0.9504, "close": 0.975, "volume": 4687870.7, "close_time": 1753804799999, "quote_volume": 4552035.94928, "trades": 19439, "taker_buy_base": 2323076.5, "taker_buy_quote": 2255619.53366 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 0.9747, "high": 0.9965, "low": 0.9557, "close": 0.9773, "volume": 1985364.8, "close_time": 1753819199999, "quote_volume": 1936822.73992, "trades": 12249, "taker_buy_base": 981742.6, "taker_buy_quote": 957189.75971 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 0.9765, "high": 0.992, "low": 0.9675, "close": 0.9875, "volume": 1288102.5, "close_time": 1753833599999, "quote_volume": 1260846.89802, "trades": 8442, "taker_buy_base": 620620.1, "taker_buy_quote": 607611.9185 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.9878, "high": 1.0043, "low": 0.9562, "close": 0.9926, "volume": 1707135.1, "close_time": 1753847999999, "quote_volume": 1678769.7265, "trades": 11536, "taker_buy_base": 759984.3, "taker_buy_quote": 747690.03058 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 0.993, "high": 1.0105, "low": 0.9817, "close": 0.9873, "volume": 1474375.3, "close_time": 1753862399999, "quote_volume": 1470493.06783, "trades": 9784, "taker_buy_base": 594500.3, "taker_buy_quote": 592807.97259 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 0.9873, "high": 0.991, "low": 0.9476, "close": 0.9563, "volume": 1350235.1, "close_time": 1753876799999, "quote_volume": 1308953.26606, "trades": 8971, "taker_buy_base": 571879.3, "taker_buy_quote": 554637.43739 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 0.9563, "high": 1.0219, "low": 0.9522, "close": 1.0166, "volume": 2341185.6, "close_time": 1753891199999, "quote_volume": 2330197.28456, "trades": 16634, "taker_buy_base": 1105324.1, "taker_buy_quote": 1101855.93751 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 1.0167, "high": 1.04, "low": 0.9805, "close": 1.0289, "volume": 4364575.8, "close_time": 1753905599999, "quote_volume": 4448601.87682, "trades": 20666, "taker_buy_base": 1809703.2, "taker_buy_quote": 1842920.42369 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 1.0288, "high": 1.0657, "low": 1.0122, "close": 1.0273, "volume": 2640631.2, "close_time": 1753919999999, "quote_volume": 2743671.45581, "trades": 13937, "taker_buy_base": 1135085.1, "taker_buy_quote": 1177920.35963 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 1.0278, "high": 1.0559, "low": 1.0166, "close": 1.0425, "volume": 1647985.1, "close_time": 1753934399999, "quote_volume": 1712477.17515, "trades": 11896, "taker_buy_base": 800131.2, "taker_buy_quote": 831124.74619 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 1.0423, "high": 1.056, "low": 1.0166, "close": 1.0504, "volume": 1565443.6, "close_time": 1753948799999, "quote_volume": 1626440.89759, "trades": 11098, "taker_buy_base": 787025.9, "taker_buy_quote": 818005.7259 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 1.0504, "high": 1.0523, "low": 1.0216, "close": 1.0307, "volume": 1372599.8, "close_time": 1753963199999, "quote_volume": 1421895.35571, "trades": 9264, "taker_buy_base": 643561.8, "taker_buy_quote": 666344.23176 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 1.0307, "high": 1.036, "low": 0.9869, "close": 0.9994, "volume": 2878470.3, "close_time": 1753977599999, "quote_volume": 2889140.85499, "trades": 14619, "taker_buy_base": 1709964.9, "taker_buy_quote": 1713781.62786 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 0.9996, "high": 1.0207, "low": 0.9666, "close": 0.9691, "volume": 2416553.8, "close_time": 1753991999999, "quote_volume": 2406582.44236, "trades": 11310, "taker_buy_base": 1457638.3, "taker_buy_quote": 1454295.51578 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 0.9682, "high": 0.972, "low": 0.9301, "close": 0.9372, "volume": 1124043.0, "close_time": 1754006399999, "quote_volume": 1071467.75874, "trades": 6820, "taker_buy_base": 483971.8, "taker_buy_quote": 461720.55586 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.9371, "high": 0.9617, "low": 0.9312, "close": 0.9467, "volume": 1343000.8, "close_time": 1754020799999, "quote_volume": 1275422.9598, "trades": 8647, "taker_buy_base": 601754.0, "taker_buy_quote": 571749.85458 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 0.9464, "high": 0.9544, "low": 0.915, "close": 0.9259, "volume": 1639442.6, "close_time": 1754035199999, "quote_volume": 1522753.15012, "trades": 8831, "taker_buy_base": 715196.2, "taker_buy_quote": 664117.04813 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 0.9258, "high": 0.9311, "low": 0.9115, "close": 0.9303, "volume": 2004432.9, "close_time": 1754049599999, "quote_volume": 1847181.92732, "trades": 9950, "taker_buy_base": 951171.3, "taker_buy_quote": 876043.46641 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 0.9302, "high": 0.9359, "low": 0.8789, "close": 0.9038, "volume": 4545058.7, "close_time": 1754063999999, "quote_volume": 4122919.81567, "trades": 16909, "taker_buy_base": 1986638.7, "taker_buy_quote": 1806684.7292 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 0.9037, "high": 0.9151, "low": 0.8786, "close": 0.8988, "volume": 2192130.7, "close_time": 1754078399999, "quote_volume": 1960190.22024, "trades": 10060, "taker_buy_base": 926514.7, "taker_buy_quote": 828979.66909 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 0.8986, "high": 0.9033, "low": 0.859, "close": 0.879, "volume": 2120340.4, "close_time": 1754092799999, "quote_volume": 1867537.81443, "trades": 9354, "taker_buy_base": 902020.6, "taker_buy_quote": 796082.59654 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.8793, "high": 0.9207, "low": 0.8715, "close": 0.9174, "volume": 1838681.6, "close_time": 1754107199999, "quote_volume": 1634768.02966, "trades": 9562, "taker_buy_base": 824164.1, "taker_buy_quote": 732767.45686 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 0.9174, "high": 0.9272, "low": 0.8836, "close": 0.9083, "volume": 1331235.7, "close_time": 1754121599999, "quote_volume": 1207433.98088, "trades": 9393, "taker_buy_base": 628303.1, "taker_buy_quote": 569752.59332 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 0.9085, "high": 0.9087, "low": 0.8764, "close": 0.8837, "volume": 1067092.1, "close_time": 1754135999999, "quote_volume": 952156.22024, "trades": 6832, "taker_buy_base": 515810.4, "taker_buy_quote": 460196.47508 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 0.8838, "high": 0.8946, "low": 0.8719, "close": 0.8731, "volume": 1009225.2, "close_time": 1754150399999, "quote_volume": 891516.67126, "trades": 5961, "taker_buy_base": 453749.6, "taker_buy_quote": 400863.54358 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 0.8729, "high": 0.8824, "low": 0.8494, "close": 0.8592, "volume": 1936348.6, "close_time": 1754164799999, "quote_volume": 1675007.28718, "trades": 9328, "taker_buy_base": 1013645.2, "taker_buy_quote": 877386.65556 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 0.8594, "high": 0.8721, "low": 0.8533, "close": 0.8633, "volume": 738847.6, "close_time": 1754179199999, "quote_volume": 638110.0887, "trades": 3618, "taker_buy_base": 357462.9, "taker_buy_quote": 308701.29852 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.8623, "high": 0.9026, "low": 0.8478, "close": 0.8959, "volume": 1102875.0, "close_time": 1754193599999, "quote_volume": 968877.10518, "trades": 7226, "taker_buy_base": 548877.7, "taker_buy_quote": 483426.48016 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 0.8964, "high": 0.8994, "low": 0.8832, "close": 0.8946, "volume": 745400.0, "close_time": 1754207999999, "quote_volume": 663740.55487, "trades": 4642, "taker_buy_base": 393487.1, "taker_buy_quote": 350189.76563 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 0.8941, "high": 0.9273, "low": 0.8939, "close": 0.9176, "volume": 1520147.4, "close_time": 1754222399999, "quote_volume": 1382616.343, "trades": 9482, "taker_buy_base": 748447.8, "taker_buy_quote": 680006.30285 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 0.9175, "high": 0.9211, "low": 0.9, "close": 0.9072, "volume": 2707372.2, "close_time": 1754236799999, "quote_volume": 2460789.66305, "trades": 10914, "taker_buy_base": 1683543.6, "taker_buy_quote": 1529121.65238 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 0.9073, "high": 0.9255, "low": 0.9023, "close": 0.913, "volume": 1147455.4, "close_time": 1754251199999, "quote_volume": 1046026.2144, "trades": 6254, "taker_buy_base": 585648.3, "taker_buy_quote": 534163.04378 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 0.9122, "high": 0.9189, "low": 0.904, "close": 0.9103, "volume": 705766.7, "close_time": 1754265599999, "quote_volume": 642411.94299, "trades": 4844, "taker_buy_base": 338602.3, "taker_buy_quote": 308182.20257 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.9095, "high": 0.9349, "low": 0.9078, "close": 0.9231, "volume": 1080523.2, "close_time": 1754279999999, "quote_volume": 997096.3496, "trades": 7376, "taker_buy_base": 563205.6, "taker_buy_quote": 519579.14421 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 0.9236, "high": 0.93, "low": 0.903, "close": 0.9113, "volume": 931049.9, "close_time": 1754294399999, "quote_volume": 848687.19224, "trades": 5381, "taker_buy_base": 519933.2, "taker_buy_quote": 473746.13412 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 0.9115, "high": 0.9266, "low": 0.9012, "close": 0.9027, "volume": 1641782.5, "close_time": 1754308799999, "quote_volume": 1505443.31156, "trades": 8072, "taker_buy_base": 652167.1, "taker_buy_quote": 597476.74811 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 0.9025, "high": 0.9431, "low": 0.8874, "close": 0.9087, "volume": 4063633.8, "close_time": 1754323199999, "quote_volume": 3712179.98891, "trades": 20680, "taker_buy_base": 2130405.3, "taker_buy_quote": 1949094.92327 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 0.9083, "high": 0.9549, "low": 0.9045, "close": 0.9122, "volume": 3793324.5, "close_time": 1754337599999, "quote_volume": 3535646.92408, "trades": 16727, "taker_buy_base": 1899374.7, "taker_buy_quote": 1768788.1994 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 0.912, "high": 0.9497, "low": 0.9087, "close": 0.9348, "volume": 1838347.5, "close_time": 1754351999999, "quote_volume": 1709215.8722, "trades": 8244, "taker_buy_base": 867988.5, "taker_buy_quote": 805433.63809 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.9352, "high": 0.9356, "low": 0.8872, "close": 0.8923, "volume": 1490296.4, "close_time": 1754366399999, "quote_volume": 1352707.75951, "trades": 7828, "taker_buy_base": 688528.2, "taker_buy_quote": 625292.58803 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 0.8919, "high": 0.92, "low": 0.8849, "close": 0.9112, "volume": 1850036.7, "close_time": 1754380799999, "quote_volume": 1672918.69705, "trades": 9308, "taker_buy_base": 914268.9, "taker_buy_quote": 826368.31966 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 0.9108, "high": 0.9388, "low": 0.8983, "close": 0.9032, "volume": 1735470.6, "close_time": 1754395199999, "quote_volume": 1600867.69836, "trades": 9741, "taker_buy_base": 936579.9, "taker_buy_quote": 864791.52969 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 0.9034, "high": 0.9176, "low": 0.8874, "close": 0.8975, "volume": 2277393.0, "close_time": 1754409599999, "quote_volume": 2056780.50562, "trades": 11435, "taker_buy_base": 1032925.4, "taker_buy_quote": 933412.73679 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 0.8972, "high": 0.9027, "low": 0.8788, "close": 0.8872, "volume": 1121003.1, "close_time": 1754423999999, "quote_volume": 998164.92763, "trades": 5723, "taker_buy_base": 517875.1, "taker_buy_quote": 461438.93488 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 0.8877, "high": 0.9134, "low": 0.872, "close": 0.9045, "volume": 3170520.5, "close_time": 1754438399999, "quote_volume": 2852489.79753, "trades": 11501, "taker_buy_base": 1292177.8, "taker_buy_quote": 1161828.57955 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.905, "high": 0.9065, "low": 0.8846, "close": 0.8856, "volume": 1190352.2, "close_time": 1754452799999, "quote_volume": 1066117.33607, "trades": 5796, "taker_buy_base": 605698.5, "taker_buy_quote": 542366.30205 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 0.8852, "high": 0.9163, "low": 0.8809, "close": 0.9032, "volume": 1313392.1, "close_time": 1754467199999, "quote_volume": 1185144.43827, "trades": 6484, "taker_buy_base": 638982.7, "taker_buy_quote": 576305.22457 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 0.9033, "high": 0.9127, "low": 0.8933, "close": 0.9048, "volume": 1382576.0, "close_time": 1754481599999, "quote_volume": 1247350.58521, "trades": 6001, "taker_buy_base": 680406.4, "taker_buy_quote": 613417.23274 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 0.9046, "high": 0.9254, "low": 0.8867, "close": 0.9224, "volume": 1728587.4, "close_time": 1754495999999, "quote_volume": 1565735.81318, "trades": 9538, "taker_buy_base": 830026.7, "taker_buy_quote": 751848.19932 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 0.922, "high": 0.9355, "low": 0.9083, "close": 0.9246, "volume": 1207100.1, "close_time": 1754510399999, "quote_volume": 1112828.11021, "trades": 6641, "taker_buy_base": 574878.0, "taker_buy_quote": 530528.83474 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 0.9244, "high": 0.9314, "low": 0.9127, "close": 0.9181, "volume": 588208.7, "close_time": 1754524799999, "quote_volume": 541263.53402, "trades": 3348, "taker_buy_base": 283630.0, "taker_buy_quote": 260819.47158 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.9185, "high": 0.9304, "low": 0.9149, "close": 0.9258, "volume": 772594.8, "close_time": 1754539199999, "quote_volume": 713025.60604, "trades": 3851, "taker_buy_base": 352607.3, "taker_buy_quote": 325354.56156 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 0.9256, "high": 0.9292, "low": 0.9113, "close": 0.9162, "volume": 1294162.7, "close_time": 1754553599999, "quote_volume": 1191003.41508, "trades": 5213, "taker_buy_base": 724260.4, "taker_buy_quote": 666571.74188 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 0.9161, "high": 0.9573, "low": 0.9153, "close": 0.9342, "volume": 2413973.8, "close_time": 1754567999999, "quote_volume": 2260888.28836, "trades": 10901, "taker_buy_base": 1065073.2, "taker_buy_quote": 997030.43111 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 0.9341, "high": 0.9413, "low": 0.9142, "close": 0.9206, "volume": 1686951.1, "close_time": 1754582399999, "quote_volume": 1567964.13811, "trades": 8247, "taker_buy_base": 796332.1, "taker_buy_quote": 740593.43536 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 0.9202, "high": 0.9264, "low": 0.8832, "close": 0.9158, "volume": 4516959.6, "close_time": 1754596799999, "quote_volume": 4062198.24762, "trades": 15399, "taker_buy_base": 2772317.7, "taker_buy_quote": 2493585.73402 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 0.9164, "high": 0.95, "low": 0.9135, "close": 0.9489, "volume": 4118425.9, "close_time": 1754611199999, "quote_volume": 3835152.63086, "trades": 14861, "taker_buy_base": 1816027.3, "taker_buy_quote": 1691758.28224 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.9488, "high": 0.9713, "low": 0.9344, "close": 0.9595, "volume": 2913240.3, "close_time": 1754625599999, "quote_volume": 2774994.3198, "trades": 16042, "taker_buy_base": 1472510.5, "taker_buy_quote": 1402370.86485 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 0.959, "high": 0.9604, "low": 0.9266, "close": 0.9399, "volume": 1554189.5, "close_time": 1754639999999, "quote_volume": 1458399.42614, "trades": 7691, "taker_buy_base": 720297.8, "taker_buy_quote": 676047.52126 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 0.9396, "high": 0.9482, "low": 0.9087, "close": 0.9239, "volume": 3672437.8, "close_time": 1754654399999, "quote_volume": 3373547.50645, "trades": 13884, "taker_buy_base": 2499603.9, "taker_buy_quote": 2293750.92074 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 0.9237, "high": 0.96, "low": 0.9057, "close": 0.9337, "volume": 4301500.6, "close_time": 1754668799999, "quote_volume": 4041437.91615, "trades": 18332, "taker_buy_base": 1816514.0, "taker_buy_quote": 1707875.66626 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 0.9339, "high": 0.9649, "low": 0.9308, "close": 0.96, "volume": 1485232.1, "close_time": 1754683199999, "quote_volume": 1411921.45187, "trades": 9436, "taker_buy_base": 686025.5, "taker_buy_quote": 651857.69242 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 0.9597, "high": 0.9631, "low": 0.9506, "close": 0.951, "volume": 962538.4, "close_time": 1754697599999, "quote_volume": 920637.2812, "trades": 5567, "taker_buy_base": 482974.1, "taker_buy_quote": 461835.68607 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.9521, "high": 0.9589, "low": 0.9416, "close": 0.9453, "volume": 769234.6, "close_time": 1754711999999, "quote_volume": 729649.22433, "trades": 4466, "taker_buy_base": 342764.1, "taker_buy_quote": 325251.83855 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 0.9455, "high": 0.983, "low": 0.9436, "close": 0.9663, "volume": 3495014.9, "close_time": 1754726399999, "quote_volume": 3380540.42889, "trades": 14743, "taker_buy_base": 2174120.8, "taker_buy_quote": 2103705.79157 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 0.9664, "high": 1.0056, "low": 0.9649, "close": 0.9979, "volume": 3904369.5, "close_time": 1754740799999, "quote_volume": 3864273.80321, "trades": 18870, "taker_buy_base": 1234055.9, "taker_buy_quote": 1220924.24366 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 0.9979, "high": 1.0049, "low": 0.9841, "close": 0.9908, "volume": 1201902.2, "close_time": 1754755199999, "quote_volume": 1193752.87953, "trades": 7408, "taker_buy_base": 548053.0, "taker_buy_quote": 544559.77109 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 0.9909, "high": 1.0085, "low": 0.9897, "close": 1.0025, "volume": 812118.9, "close_time": 1754769599999, "quote_volume": 809984.44441, "trades": 5597, "taker_buy_base": 408208.8, "taker_buy_quote": 407062.03803 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 1.0028, "high": 1.0152, "low": 0.9822, "close": 0.9878, "volume": 1151262.5, "close_time": 1754783999999, "quote_volume": 1148364.82531, "trades": 7602, "taker_buy_base": 605823.4, "taker_buy_quote": 603286.6486 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.9874, "high": 1.003, "low": 0.9688, "close": 0.9873, "volume": 1613256.5, "close_time": 1754798399999, "quote_volume": 1589485.97687, "trades": 8898, "taker_buy_base": 787514.6, "taker_buy_quote": 775328.48287 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 0.9874, "high": 1.0071, "low": 0.9589, "close": 0.9607, "volume": 3249029.7, "close_time": 1754812799999, "quote_volume": 3211428.22651, "trades": 11722, "taker_buy_base": 2235946.9, "taker_buy_quote": 2212406.18425 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 0.9613, "high": 0.9874, "low": 0.9447, "close": 0.958, "volume": 2776078.2, "close_time": 1754827199999, "quote_volume": 2694343.58046, "trades": 12158, "taker_buy_base": 1194742.4, "taker_buy_quote": 1160827.74468 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 0.9577, "high": 0.9869, "low": 0.955, "close": 0.9822, "volume": 1246693.3, "close_time": 1754841599999, "quote_volume": 1209246.07118, "trades": 7333, "taker_buy_base": 592333.8, "taker_buy_quote": 574309.0204 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 0.9821, "high": 0.9843, "low": 0.9717, "close": 0.9756, "volume": 835472.6, "close_time": 1754855999999, "quote_volume": 816714.86694, "trades": 6086, "taker_buy_base": 475236.4, "taker_buy_quote": 464588.72675 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 0.9764, "high": 0.9775, "low": 0.958, "close": 0.9744, "volume": 1102860.3, "close_time": 1754870399999, "quote_volume": 1070602.44066, "trades": 6726, "taker_buy_base": 516931.1, "taker_buy_quote": 501738.39342 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.9744, "high": 1.0166, "low": 0.9684, "close": 1.012, "volume": 4415178.3, "close_time": 1754884799999, "quote_volume": 4394850.42788, "trades": 17370, "taker_buy_base": 2322689.3, "taker_buy_quote": 2308517.56425 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 1.0119, "high": 1.03, "low": 1.0042, "close": 1.0132, "volume": 2033755.4, "close_time": 1754899199999, "quote_volume": 2073191.28321, "trades": 11729, "taker_buy_base": 826116.8, "taker_buy_quote": 841465.33513 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 1.013, "high": 1.0131, "low": 0.9467, "close": 0.9493, "volume": 3626035.1, "close_time": 1754913599999, "quote_volume": 3573187.31475, "trades": 14171, "taker_buy_base": 2315410.3, "taker_buy_quote": 2287639.36472 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 0.9501, "high": 0.98, "low": 0.9439, "close": 0.9708, "volume": 3211229.0, "close_time": 1754927999999, "quote_volume": 3080376.43705, "trades": 15680, "taker_buy_base": 1138613.8, "taker_buy_quote": 1093553.87058 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 0.9713, "high": 0.99, "low": 0.9362, "close": 0.9447, "volume": 1434754.6, "close_time": 1754942399999, "quote_volume": 1381148.58113, "trades": 9485, "taker_buy_base": 732683.5, "taker_buy_quote": 705549.02421 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 0.9441, "high": 0.9477, "low": 0.9092, "close": 0.9185, "volume": 1797628.2, "close_time": 1754956799999, "quote_volume": 1671713.64588, "trades": 9119, "taker_buy_base": 738374.4, "taker_buy_quote": 686327.10612 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.9188, "high": 0.9392, "low": 0.9165, "close": 0.9202, "volume": 826999.1, "close_time": 1754971199999, "quote_volume": 766518.52551, "trades": 4983, "taker_buy_base": 376116.1, "taker_buy_quote": 348557.67026 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 0.9204, "high": 0.9286, "low": 0.9134, "close": 0.9226, "volume": 777700.9, "close_time": 1754985599999, "quote_volume": 715946.30683, "trades": 4582, "taker_buy_base": 345656.7, "taker_buy_quote": 318180.82345 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 0.9228, "high": 0.9334, "low": 0.885, "close": 0.9126, "volume": 1327891.4, "close_time": 1754999999999, "quote_volume": 1212687.31348, "trades": 7500, "taker_buy_base": 584725.6, "taker_buy_quote": 535144.84284 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 0.913, "high": 0.9834, "low": 0.9083, "close": 0.9821, "volume": 6480010.2, "close_time": 1755014399999, "quote_volume": 6140255.16957, "trades": 24581, "taker_buy_base": 3257179.6, "taker_buy_quote": 3062539.66289 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 0.9823, "high": 0.9941, "low": 0.9687, "close": 0.9865, "volume": 1503380.5, "close_time": 1755028799999, "quote_volume": 1476324.80054, "trades": 10960, "taker_buy_base": 719798.2, "taker_buy_quote": 706995.34241 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 0.9864, "high": 0.9978, "low": 0.9684, "close": 0.9791, "volume": 2942736.2, "close_time": 1755043199999, "quote_volume": 2878948.82744, "trades": 11195, "taker_buy_base": 2280867.4, "taker_buy_quote": 2228374.87994 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.9789, "high": 1.0246, "low": 0.9637, "close": 1.0146, "volume": 1448382.6, "close_time": 1755057599999, "quote_volume": 1440144.34208, "trades": 11448, "taker_buy_base": 660588.5, "taker_buy_quote": 656084.02132 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 1.0144, "high": 1.0444, "low": 0.9964, "close": 1.0414, "volume": 3789026.2, "close_time": 1755071999999, "quote_volume": 3878120.03823, "trades": 20264, "taker_buy_base": 1364227.2, "taker_buy_quote": 1396291.74073 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 1.0411, "high": 1.0625, "low": 1.0394, "close": 1.048, "volume": 1670080.2, "close_time": 1755086399999, "quote_volume": 1753643.95251, "trades": 12001, "taker_buy_base": 964628.7, "taker_buy_quote": 1013031.66349 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 1.0484, "high": 1.0515, "low": 1.0154, "close": 1.0245, "volume": 1414824.7, "close_time": 1755100799999, "quote_volume": 1462103.8245, "trades": 10211, "taker_buy_base": 705596.7, "taker_buy_quote": 729047.33927 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 1.0246, "high": 1.0464, "low": 1.0211, "close": 1.0367, "volume": 886289.8, "close_time": 1755115199999, "quote_volume": 914956.68963, "trades": 6440, "taker_buy_base": 515062.4, "taker_buy_quote": 531540.42021 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 1.037, "high": 1.059, "low": 1.0319, "close": 1.0394, "volume": 746195.3, "close_time": 1755129599999, "quote_volume": 778211.38211, "trades": 6022, "taker_buy_base": 382481.9, "taker_buy_quote": 398848.57497 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 1.0399, "high": 1.0502, "low": 1.0271, "close": 1.0443, "volume": 1113901.7, "close_time": 1755143999999, "quote_volume": 1158331.99875, "trades": 7277, "taker_buy_base": 597453.4, "taker_buy_quote": 621434.67855 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 1.0441, "high": 1.0487, "low": 1.0036, "close": 1.0094, "volume": 1058433.2, "close_time": 1755158399999, "quote_volume": 1080480.68716, "trades": 6796, "taker_buy_base": 534230.8, "taker_buy_quote": 545220.26409 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 1.0094, "high": 1.0094, "low": 0.9791, "close": 0.9835, "volume": 3042339.5, "close_time": 1755172799999, "quote_volume": 3010925.55388, "trades": 10434, "taker_buy_base": 2163946.7, "taker_buy_quote": 2139919.35321 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 0.9831, "high": 0.9903, "low": 0.9235, "close": 0.9407, "volume": 3911990.5, "close_time": 1755187199999, "quote_volume": 3711748.20697, "trades": 17909, "taker_buy_base": 1489625.8, "taker_buy_quote": 1414505.4166 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 0.9403, "high": 0.9403, "low": 0.9082, "close": 0.9261, "volume": 1408026.2, "close_time": 1755201599999, "quote_volume": 1302910.41762, "trades": 6276, "taker_buy_base": 638371.2, "taker_buy_quote": 590683.60592 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 0.926, "high": 0.9266, "low": 0.8982, "close": 0.9125, "volume": 2624117.5, "close_time": 1755215999999, "quote_volume": 2389791.18638, "trades": 6710, "taker_buy_base": 1638820.1, "taker_buy_quote": 1491306.47736 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.9131, "high": 0.9317, "low": 0.9112, "close": 0.9236, "volume": 631712.0, "close_time": 1755230399999, "quote_volume": 583274.40404, "trades": 3859, "taker_buy_base": 273166.0, "taker_buy_quote": 252078.47286 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 0.9238, "high": 0.9282, "low": 0.9113, "close": 0.9217, "volume": 937054.1, "close_time": 1755244799999, "quote_volume": 862992.65389, "trades": 4407, "taker_buy_base": 430118.1, "taker_buy_quote": 396009.76592 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 0.9216, "high": 0.929, "low": 0.9137, "close": 0.9144, "volume": 648678.8, "close_time": 1755259199999, "quote_volume": 597990.8814, "trades": 3432, "taker_buy_base": 325820.0, "taker_buy_quote": 300439.60577 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 0.9143, "high": 0.9276, "low": 0.8572, "close": 0.8696, "volume": 2076833.3, "close_time": 1755273599999, "quote_volume": 1850099.44295, "trades": 9661, "taker_buy_base": 941076.1, "taker_buy_quote": 840040.70376 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 0.8696, "high": 0.8798, "low": 0.8532, "close": 0.8585, "volume": 1362405.1, "close_time": 1755287999999, "quote_volume": 1180819.88892, "trades": 5719, "taker_buy_base": 707133.3, "taker_buy_quote": 613298.8889 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 0.8579, "high": 0.8774, "low": 0.8552, "close": 0.8693, "volume": 591124.1, "close_time": 1755302399999, "quote_volume": 511639.80089, "trades": 2627, "taker_buy_base": 289937.1, "taker_buy_quote": 251024.38011 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.869, "high": 0.8811, "low": 0.868, "close": 0.8716, "volume": 344902.5, "close_time": 1755316799999, "quote_volume": 301623.80747, "trades": 1840, "taker_buy_base": 163307.3, "taker_buy_quote": 142785.69652 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 0.8721, "high": 0.8756, "low": 0.8645, "close": 0.8654, "volume": 488726.6, "close_time": 1755331199999, "quote_volume": 424971.24408, "trades": 2237, "taker_buy_base": 224555.3, "taker_buy_quote": 195337.18325 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 0.8653, "high": 0.8665, "low": 0.8487, "close": 0.8581, "volume": 831728.2, "close_time": 1755345599999, "quote_volume": 713903.05699, "trades": 3446, "taker_buy_base": 379359.9, "taker_buy_quote": 325527.08901 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 0.8585, "high": 0.874, "low": 0.8527, "close": 0.8653, "volume": 620372.8, "close_time": 1755359999999, "quote_volume": 536946.44357, "trades": 3031, "taker_buy_base": 308729.8, "taker_buy_quote": 267102.51282 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 0.8653, "high": 0.8735, "low": 0.8621, "close": 0.8678, "volume": 437339.2, "close_time": 1755374399999, "quote_volume": 379688.43743, "trades": 1841, "taker_buy_base": 199851.4, "taker_buy_quote": 173541.33811 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 0.8675, "high": 0.8736, "low": 0.8632, "close": 0.8663, "volume": 344068.4, "close_time": 1755388799999, "quote_volume": 298809.43789, "trades": 1545, "taker_buy_base": 188914.2, "taker_buy_quote": 164183.42829 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.8666, "high": 0.8711, "low": 0.8598, "close": 0.8678, "volume": 333465.1, "close_time": 1755403199999, "quote_volume": 288622.69852, "trades": 1749, "taker_buy_base": 167176.0, "taker_buy_quote": 144662.36987 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 0.8674, "high": 0.8779, "low": 0.8616, "close": 0.8687, "volume": 740670.8, "close_time": 1755417599999, "quote_volume": 644714.04176, "trades": 3072, "taker_buy_base": 315278.0, "taker_buy_quote": 274504.47052 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 0.8691, "high": 0.8908, "low": 0.8668, "close": 0.8888, "volume": 876391.1, "close_time": 1755431999999, "quote_volume": 770636.27311, "trades": 4148, "taker_buy_base": 413221.6, "taker_buy_quote": 363606.95981 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 0.8882, "high": 0.9004, "low": 0.8739, "close": 0.9002, "volume": 1545578.7, "close_time": 1755446399999, "quote_volume": 1371985.92714, "trades": 5737, "taker_buy_base": 728380.9, "taker_buy_quote": 647251.07214 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 0.9005, "high": 0.9086, "low": 0.8647, "close": 0.8752, "volume": 1607000.8, "close_time": 1755460799999, "quote_volume": 1428070.47495, "trades": 6413, "taker_buy_base": 749858.0, "taker_buy_quote": 667043.86412 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 0.8752, "high": 0.8958, "low": 0.8727, "close": 0.8793, "volume": 1478396.4, "close_time": 1755475199999, "quote_volume": 1304190.2627, "trades": 5336, "taker_buy_base": 565433.9, "taker_buy_quote": 498784.20911 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.8791, "high": 0.8818, "low": 0.835, "close": 0.8499, "volume": 2313615.4, "close_time": 1755489599999, "quote_volume": 1988750.47057, "trades": 9664, "taker_buy_base": 933398.5, "taker_buy_quote": 802078.29216 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 0.8493, "high": 0.8773, "low": 0.8452, "close": 0.8632, "volume": 1651281.6, "close_time": 1755503999999, "quote_volume": 1424850.67973, "trades": 6369, "taker_buy_base": 849181.6, "taker_buy_quote": 733280.34017 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 0.8638, "high": 0.882, "low": 0.8569, "close": 0.8633, "volume": 1729648.0, "close_time": 1755518399999, "quote_volume": 1502905.66825, "trades": 7462, "taker_buy_base": 870964.0, "taker_buy_quote": 756509.09466 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 0.863, "high": 0.8782, "low": 0.8481, "close": 0.8745, "volume": 3598718.0, "close_time": 1755532799999, "quote_volume": 3107021.29728, "trades": 8766, "taker_buy_base": 2345906.5, "taker_buy_quote": 2024577.04735 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 0.8746, "high": 0.8945, "low": 0.8655, "close": 0.882, "volume": 1885276.6, "close_time": 1755547199999, "quote_volume": 1659681.66208, "trades": 9756, "taker_buy_base": 901630.5, "taker_buy_quote": 793795.58772 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 0.8818, "high": 0.9007, "low": 0.8688, "close": 0.8728, "volume": 2155559.0, "close_time": 1755561599999, "quote_volume": 1908484.44052, "trades": 8630, "taker_buy_base": 814962.4, "taker_buy_quote": 721212.11843 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.8732, "high": 0.8853, "low": 0.8457, "close": 0.8473, "volume": 2224324.0, "close_time": 1755575999999, "quote_volume": 1930717.10844, "trades": 7597, "taker_buy_base": 1098228.8, "taker_buy_quote": 953967.66098 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 0.8466, "high": 0.8653, "low": 0.8387, "close": 0.8494, "volume": 1470511.6, "close_time": 1755590399999, "quote_volume": 1249722.26292, "trades": 6739, "taker_buy_base": 784502.4, "taker_buy_quote": 666923.48065 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 0.8503, "high": 0.8783, "low": 0.8434, "close": 0.8735, "volume": 1194645.8, "close_time": 1755604799999, "quote_volume": 1030986.48926, "trades": 5911, "taker_buy_base": 567662.4, "taker_buy_quote": 489693.36551 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 0.8733, "high": 0.8862, "low": 0.8437, "close": 0.8611, "volume": 2905627.6, "close_time": 1755619199999, "quote_volume": 2517830.71939, "trades": 11941, "taker_buy_base": 1339533.1, "taker_buy_quote": 1158777.57977 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 0.8605, "high": 0.8673, "low": 0.8155, "close": 0.8318, "volume": 2904591.4, "close_time": 1755633599999, "quote_volume": 2428266.58439, "trades": 9490, "taker_buy_base": 1601199.7, "taker_buy_quote": 1336656.04554 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 0.832, "high": 0.8396, "low": 0.8183, "close": 0.821, "volume": 917738.6, "close_time": 1755647999999, "quote_volume": 763412.89647, "trades": 4171, "taker_buy_base": 441439.8, "taker_buy_quote": 367325.29394 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.8214, "high": 0.8461, "low": 0.8196, "close": 0.8398, "volume": 1079591.4, "close_time": 1755662399999, "quote_volume": 897659.85357, "trades": 5242, "taker_buy_base": 515899.9, "taker_buy_quote": 429261.14886 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 0.8399, "high": 0.8582, "low": 0.8396, "close": 0.8467, "volume": 828859.7, "close_time": 1755676799999, "quote_volume": 705437.4176, "trades": 4216, "taker_buy_base": 412178.8, "taker_buy_quote": 350671.36649 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 0.8477, "high": 0.8602, "low": 0.8416, "close": 0.852, "volume": 1355741.6, "close_time": 1755691199999, "quote_volume": 1156415.96586, "trades": 5401, "taker_buy_base": 676128.2, "taker_buy_quote": 577022.19861 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 0.8523, "high": 0.8877, "low": 0.834, "close": 0.8696, "volume": 1680812.0, "close_time": 1755705599999, "quote_volume": 1446959.62732, "trades": 8788, "taker_buy_base": 852573.0, "taker_buy_quote": 732883.93244 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 0.8696, "high": 0.8953, "low": 0.8667, "close": 0.8843, "volume": 1122119.3, "close_time": 1755719999999, "quote_volume": 989367.41069, "trades": 6738, "taker_buy_base": 543221.9, "taker_buy_quote": 478338.97604 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 0.8841, "high": 0.886, "low": 0.876, "close": 0.8824, "volume": 554943.0, "close_time": 1755734399999, "quote_volume": 489140.55684, "trades": 2475, "taker_buy_base": 293214.8, "taker_buy_quote": 258481.81664 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.8824, "high": 0.886, "low": 0.8701, "close": 0.8704, "volume": 628042.8, "close_time": 1755748799999, "quote_volume": 550679.71581, "trades": 3205, "taker_buy_base": 274961.7, "taker_buy_quote": 241027.51728 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 0.8712, "high": 0.882, "low": 0.8693, "close": 0.8791, "volume": 726216.7, "close_time": 1755763199999, "quote_volume": 635979.28656, "trades": 2952, "taker_buy_base": 343419.1, "taker_buy_quote": 300844.1 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 0.8789, "high": 0.8801, "low": 0.8569, "close": 0.8619, "volume": 483797.5, "close_time": 1755777599999, "quote_volume": 419587.52981, "trades": 3012, "taker_buy_base": 268941.7, "taker_buy_quote": 233266.12512 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 0.8613, "high": 0.8709, "low": 0.8485, "close": 0.8529, "volume": 676821.8, "close_time": 1755791999999, "quote_volume": 581297.7529, "trades": 3694, "taker_buy_base": 313838.9, "taker_buy_quote": 269480.94382 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 0.8522, "high": 0.8657, "low": 0.8505, "close": 0.8537, "volume": 483690.6, "close_time": 1755806399999, "quote_volume": 414502.06726, "trades": 2524, "taker_buy_base": 270343.9, "taker_buy_quote": 231623.42301 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 0.8546, "high": 0.8703, "low": 0.8539, "close": 0.859, "volume": 412083.2, "close_time": 1755820799999, "quote_volume": 355159.44094, "trades": 2217, "taker_buy_base": 201462.9, "taker_buy_quote": 173555.7092 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.8588, "high": 0.8751, "low": 0.8538, "close": 0.8678, "volume": 999336.8, "close_time": 1755835199999, "quote_volume": 868110.38078, "trades": 3990, "taker_buy_base": 509325.3, "taker_buy_quote": 442806.0104 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 0.8687, "high": 0.8752, "low": 0.8599, "close": 0.8682, "volume": 1361205.4, "close_time": 1755849599999, "quote_volume": 1178922.02315, "trades": 3890, "taker_buy_base": 763587.0, "taker_buy_quote": 661465.86374 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 0.8687, "high": 0.8746, "low": 0.8397, "close": 0.8414, "volume": 828024.0, "close_time": 1755863999999, "quote_volume": 708668.25856, "trades": 3873, "taker_buy_base": 317915.8, "taker_buy_quote": 272217.06251 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 0.8418, "high": 0.9191, "low": 0.8229, "close": 0.9025, "volume": 4147506.4, "close_time": 1755878399999, "quote_volume": 3599486.58717, "trades": 17211, "taker_buy_base": 2501220.8, "taker_buy_quote": 2170278.17844 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 0.9025, "high": 0.932, "low": 0.9023, "close": 0.9277, "volume": 3217092.4, "close_time": 1755892799999, "quote_volume": 2969751.85835, "trades": 12634, "taker_buy_base": 1126835.6, "taker_buy_quote": 1038225.78726 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 0.9279, "high": 0.9418, "low": 0.9249, "close": 0.9366, "volume": 700642.6, "close_time": 1755907199999, "quote_volume": 652554.07677, "trades": 3352, "taker_buy_base": 393866.2, "taker_buy_quote": 367083.00924 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.9358, "high": 0.9384, "low": 0.8967, "close": 0.9024, "volume": 719448.7, "close_time": 1755921599999, "quote_volume": 657509.29433, "trades": 4888, "taker_buy_base": 440196.5, "taker_buy_quote": 402022.90868 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 0.9026, "high": 0.9247, "low": 0.8996, "close": 0.9, "volume": 2334428.8, "close_time": 1755935999999, "quote_volume": 2127897.40683, "trades": 6543, "taker_buy_base": 1593954.4, "taker_buy_quote": 1452372.84467 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 0.9003, "high": 0.9028, "low": 0.8873, "close": 0.8894, "volume": 596963.4, "close_time": 1755950399999, "quote_volume": 534541.33522, "trades": 3607, "taker_buy_base": 333365.7, "taker_buy_quote": 298490.69226 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 0.8894, "high": 0.8963, "low": 0.8811, "close": 0.8927, "volume": 711415.9, "close_time": 1755964799999, "quote_volume": 630971.23905, "trades": 3493, "taker_buy_base": 375234.7, "taker_buy_quote": 332713.65942 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 0.893, "high": 0.9112, "low": 0.8873, "close": 0.9104, "volume": 472344.4, "close_time": 1755979199999, "quote_volume": 425380.07055, "trades": 2812, "taker_buy_base": 224325.5, "taker_buy_quote": 202026.63686 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 0.9102, "high": 0.9105, "low": 0.8992, "close": 0.9007, "volume": 244239.7, "close_time": 1755993599999, "quote_volume": 220712.12397, "trades": 1404, "taker_buy_base": 117435.8, "taker_buy_quote": 106099.50036 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.9014, "high": 0.9061, "low": 0.8835, "close": 0.8845, "volume": 311204.9, "close_time": 1756007999999, "quote_volume": 278011.15847, "trades": 1982, "taker_buy_base": 117475.6, "taker_buy_quote": 104993.86085 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 0.8841, "high": 0.8906, "low": 0.8604, "close": 0.887, "volume": 1100803.3, "close_time": 1756022399999, "quote_volume": 965500.91167, "trades": 6525, "taker_buy_base": 478249.9, "taker_buy_quote": 419052.80927 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 0.8873, "high": 0.8981, "low": 0.8764, "close": 0.8791, "volume": 792648.8, "close_time": 1756036799999, "quote_volume": 703959.77699, "trades": 4474, "taker_buy_base": 359107.3, "taker_buy_quote": 319079.04816 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 0.8791, "high": 0.9007, "low": 0.8782, "close": 0.888, "volume": 908438.0, "close_time": 1756051199999, "quote_volume": 806489.29286, "trades": 5096, "taker_buy_base": 397844.4, "taker_buy_quote": 353355.68102 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 0.8882, "high": 0.9415, "low": 0.8869, "close": 0.9073, "volume": 2172320.7, "close_time": 1756065599999, "quote_volume": 1994151.55478, "trades": 13011, "taker_buy_base": 1014604.8, "taker_buy_quote": 935400.08567 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 0.9072, "high": 0.9176, "low": 0.8845, "close": 0.9129, "volume": 1327716.5, "close_time": 1756079999999, "quote_volume": 1201220.69886, "trades": 7940, "taker_buy_base": 688666.2, "taker_buy_quote": 623285.02428 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.9128, "high": 0.9169, "low": 0.8906, "close": 0.8998, "volume": 638253.8, "close_time": 1756094399999, "quote_volume": 577491.61177, "trades": 4048, "taker_buy_base": 282540.2, "taker_buy_quote": 255591.91383 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 0.8998, "high": 0.9031, "low": 0.8392, "close": 0.8446, "volume": 1147644.9, "close_time": 1756108799999, "quote_volume": 1000721.58618, "trades": 6909, "taker_buy_base": 481203.4, "taker_buy_quote": 419773.16683 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 0.8438, "high": 0.8473, "low": 0.8238, "close": 0.8333, "volume": 1023295.2, "close_time": 1756123199999, "quote_volume": 855203.35732, "trades": 5579, "taker_buy_base": 516092.0, "taker_buy_quote": 431828.24294 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 0.8332, "high": 0.8497, "low": 0.8234, "close": 0.8418, "volume": 1191841.3, "close_time": 1756137599999, "quote_volume": 997545.73506, "trades": 6491, "taker_buy_base": 530279.4, "taker_buy_quote": 443683.40934 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 0.842, "high": 0.8479, "low": 0.7779, "close": 0.7797, "volume": 1879105.4, "close_time": 1756151999999, "quote_volume": 1531088.4257, "trades": 8296, "taker_buy_base": 803202.0, "taker_buy_quote": 655861.59429 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 0.7797, "high": 0.793, "low": 0.7621, "close": 0.7826, "volume": 2436899.4, "close_time": 1756166399999, "quote_volume": 1892545.83911, "trades": 9828, "taker_buy_base": 1202474.4, "taker_buy_quote": 935167.23911 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.7824, "high": 0.7875, "low": 0.7744, "close": 0.7758, "volume": 436023.5, "close_time": 1756180799999, "quote_volume": 340473.07933, "trades": 2741, "taker_buy_base": 218927.5, "taker_buy_quote": 170956.38945 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 0.7764, "high": 0.7854, "low": 0.7702, "close": 0.7811, "volume": 823617.5, "close_time": 1756195199999, "quote_volume": 641512.63998, "trades": 3434, "taker_buy_base": 338486.5, "taker_buy_quote": 263717.36931 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 0.7804, "high": 0.7887, "low": 0.7734, "close": 0.7755, "volume": 696605.3, "close_time": 1756209599999, "quote_volume": 545117.94506, "trades": 3025, "taker_buy_base": 333852.7, "taker_buy_quote": 261211.88747 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 0.7752, "high": 0.7922, "low": 0.7667, "close": 0.7808, "volume": 1395520.9, "close_time": 1756223999999, "quote_volume": 1087043.28933, "trades": 6118, "taker_buy_base": 780992.1, "taker_buy_quote": 608545.06423 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 0.7808, "high": 0.807, "low": 0.7748, "close": 0.8045, "volume": 884264.2, "close_time": 1756238399999, "quote_volume": 697517.22751, "trades": 4086, "taker_buy_base": 462523.2, "taker_buy_quote": 365490.2477 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 0.8039, "high": 0.8199, "low": 0.7997, "close": 0.8071, "volume": 1182974.0, "close_time": 1756252799999, "quote_volume": 959855.58088, "trades": 5164, "taker_buy_base": 572222.9, "taker_buy_quote": 464276.76764 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.8081, "high": 0.8166, "low": 0.801, "close": 0.8122, "volume": 699809.0, "close_time": 1756267199999, "quote_volume": 564807.26162, "trades": 2923, "taker_buy_base": 325838.9, "taker_buy_quote": 262905.59122 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 0.8122, "high": 0.8262, "low": 0.8104, "close": 0.8183, "volume": 796844.3, "close_time": 1756281599999, "quote_volume": 651253.25714, "trades": 3828, "taker_buy_base": 379706.7, "taker_buy_quote": 310318.80604 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 0.8183, "high": 0.825, "low": 0.8128, "close": 0.818, "volume": 630167.2, "close_time": 1756295999999, "quote_volume": 515962.31572, "trades": 2689, "taker_buy_base": 318530.9, "taker_buy_quote": 260780.49899 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 0.8179, "high": 0.8316, "low": 0.8071, "close": 0.8298, "volume": 845055.6, "close_time": 1756310399999, "quote_volume": 691167.15741, "trades": 4237, "taker_buy_base": 418548.3, "taker_buy_quote": 342235.15949 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 0.8302, "high": 0.8383, "low": 0.8164, "close": 0.821, "volume": 1345449.5, "close_time": 1756324799999, "quote_volume": 1113912.6527, "trades": 5349, "taker_buy_base": 582098.9, "taker_buy_quote": 481760.59353 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 0.8205, "high": 0.8317, "low": 0.8043, "close": 0.8085, "volume": 1023212.6, "close_time": 1756339199999, "quote_volume": 836005.25672, "trades": 4168, "taker_buy_base": 464668.9, "taker_buy_quote": 380240.72553 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.8087, "high": 0.8187, "low": 0.799, "close": 0.8138, "volume": 1090897.7, "close_time": 1756353599999, "quote_volume": 882957.04105, "trades": 3755, "taker_buy_base": 576829.1, "taker_buy_quote": 465997.07373 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 0.8138, "high": 0.8251, "low": 0.812, "close": 0.8195, "volume": 934308.0, "close_time": 1756367999999, "quote_volume": 765332.82002, "trades": 3715, "taker_buy_base": 463068.9, "taker_buy_quote": 379200.12304 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 0.8204, "high": 0.8271, "low": 0.806, "close": 0.8089, "volume": 662945.7, "close_time": 1756382399999, "quote_volume": 538990.33687, "trades": 2962, "taker_buy_base": 275719.5, "taker_buy_quote": 224515.66044 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 0.8089, "high": 0.8171, "low": 0.8027, "close": 0.8051, "volume": 805641.1, "close_time": 1756396799999, "quote_volume": 653152.07411, "trades": 3483, "taker_buy_base": 336164.3, "taker_buy_quote": 272574.7297 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 0.8049, "high": 0.8101, "low": 0.7888, "close": 0.7891, "volume": 861047.2, "close_time": 1756411199999, "quote_volume": 687922.6608, "trades": 3216, "taker_buy_base": 452461.7, "taker_buy_quote": 361463.04502 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 0.7892, "high": 0.8117, "low": 0.7884, "close": 0.8049, "volume": 733065.8, "close_time": 1756425599999, "quote_volume": 587640.83592, "trades": 3178, "taker_buy_base": 377175.6, "taker_buy_quote": 301985.56621 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.8046, "high": 0.812, "low": 0.7851, "close": 0.796, "volume": 1019169.5, "close_time": 1756439999999, "quote_volume": 812067.21168, "trades": 4283, "taker_buy_base": 462434.0, "taker_buy_quote": 368511.28385 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 0.796, "high": 0.8002, "low": 0.7618, "close": 0.7644, "volume": 1038554.8, "close_time": 1756454399999, "quote_volume": 810710.95813, "trades": 4715, "taker_buy_base": 428777.2, "taker_buy_quote": 334749.5753 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 0.7647, "high": 0.7678, "low": 0.749, "close": 0.7579, "volume": 1433839.1, "close_time": 1756468799999, "quote_volume": 1087184.80706, "trades": 4908, "taker_buy_base": 755139.6, "taker_buy_quote": 572874.74038 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 0.7581, "high": 0.7797, "low": 0.751, "close": 0.7672, "volume": 2054530.7, "close_time": 1756483199999, "quote_volume": 1568994.2352, "trades": 6483, "taker_buy_base": 1003896.3, "taker_buy_quote": 767162.70062 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 0.7678, "high": 0.7726, "low": 0.7471, "close": 0.7545, "volume": 1268504.0, "close_time": 1756497599999, "quote_volume": 962979.37681, "trades": 4197, "taker_buy_base": 617938.0, "taker_buy_quote": 469385.6003 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 0.7562, "high": 0.7688, "low": 0.7487, "close": 0.7636, "volume": 696625.3, "close_time": 1756511999999, "quote_volume": 528721.4738, "trades": 2250, "taker_buy_base": 336461.9, "taker_buy_quote": 255553.57206 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.763, "high": 0.778, "low": 0.752, "close": 0.7744, "volume": 610811.4, "close_time": 1756526399999, "quote_volume": 465985.33721, "trades": 2478, "taker_buy_base": 312443.1, "taker_buy_quote": 238614.78609 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 0.7747, "high": 0.7811, "low": 0.7679, "close": 0.7808, "volume": 367387.5, "close_time": 1756540799999, "quote_volume": 284128.54882, "trades": 1749, "taker_buy_base": 215158.9, "taker_buy_quote": 166392.29496 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 0.7814, "high": 0.7828, "low": 0.776, "close": 0.7806, "volume": 288071.4, "close_time": 1756555199999, "quote_volume": 224635.399, "trades": 1513, "taker_buy_base": 147020.0, "taker_buy_quote": 114643.30331 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 0.7807, "high": 0.7827, "low": 0.7659, "close": 0.7787, "volume": 389330.3, "close_time": 1756569599999, "quote_volume": 301498.42693, "trades": 1748, "taker_buy_base": 200864.9, "taker_buy_quote": 155615.86714 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 0.7789, "high": 0.7792, "low": 0.7678, "close": 0.7731, "volume": 331664.1, "close_time": 1756583999999, "quote_volume": 256059.63486, "trades": 1196, "taker_buy_base": 179633.1, "taker_buy_quote": 138756.46686 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 0.7732, "high": 0.7802, "low": 0.7711, "close": 0.7787, "volume": 266127.5, "close_time": 1756598399999, "quote_volume": 206299.32769, "trades": 1041, "taker_buy_base": 149373.7, "taker_buy_quote": 115778.94496 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.7784, "high": 0.7955, "low": 0.7777, "close": 0.7943, "volume": 929532.4, "close_time": 1756612799999, "quote_volume": 732703.8022, "trades": 2625, "taker_buy_base": 450197.1, "taker_buy_quote": 354733.75431 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 0.7951, "high": 0.7954, "low": 0.7814, "close": 0.7822, "volume": 557336.7, "close_time": 1756627199999, "quote_volume": 439055.68187, "trades": 1990, "taker_buy_base": 250538.9, "taker_buy_quote": 197576.14649 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 0.7825, "high": 0.7887, "low": 0.7739, "close": 0.7799, "volume": 549305.8, "close_time": 1756641599999, "quote_volume": 429016.08671, "trades": 2275, "taker_buy_base": 293668.8, "taker_buy_quote": 229332.66 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 0.7796, "high": 0.78, "low": 0.7658, "close": 0.7785, "volume": 484900.8, "close_time": 1756655999999, "quote_volume": 374594.12818, "trades": 2204, "taker_buy_base": 215250.6, "taker_buy_quote": 166318.96597 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 0.7785, "high": 0.7852, "low": 0.7721, "close": 0.7758, "volume": 683256.1, "close_time": 1756670399999, "quote_volume": 531600.65982, "trades": 2555, "taker_buy_base": 321323.1, "taker_buy_quote": 250172.68978 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 0.7758, "high": 0.7824, "low": 0.7562, "close": 0.7573, "volume": 1375595.5, "close_time": 1756684799999, "quote_volume": 1059752.77918, "trades": 3169, "taker_buy_base": 690605.9, "taker_buy_quote": 532130.87045 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.7569, "high": 0.7642, "low": 0.742, "close": 0.7498, "volume": 1046708.8, "close_time": 1756699199999, "quote_volume": 788414.96938, "trades": 3460, "taker_buy_base": 528693.7, "taker_buy_quote": 398926.87247 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 0.7492, "high": 0.7754, "low": 0.7431, "close": 0.775, "volume": 925216.5, "close_time": 1756713599999, "quote_volume": 699233.40056, "trades": 3089, "taker_buy_base": 517001.3, "taker_buy_quote": 390115.30251 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 0.7756, "high": 0.7828, "low": 0.7585, "close": 0.7596, "volume": 1007551.8, "close_time": 1756727999999, "quote_volume": 777529.2305, "trades": 4100, "taker_buy_base": 472120.5, "taker_buy_quote": 365127.13276 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 0.7592, "high": 0.7661, "low": 0.7472, "close": 0.7503, "volume": 1056622.6, "close_time": 1756742399999, "quote_volume": 799736.56499, "trades": 3142, "taker_buy_base": 477131.1, "taker_buy_quote": 361705.51952 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 0.7505, "high": 0.7551, "low": 0.7442, "close": 0.7532, "volume": 690294.2, "close_time": 1756756799999, "quote_volume": 517782.1278, "trades": 2475, "taker_buy_base": 358508.6, "taker_buy_quote": 269066.04394 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 0.753, "high": 0.753, "low": 0.7178, "close": 0.745, "volume": 1478936.7, "close_time": 1756771199999, "quote_volume": 1085103.11844, "trades": 4715, "taker_buy_base": 655149.8, "taker_buy_quote": 480344.39124 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.7445, "high": 0.7617, "low": 0.7401, "close": 0.7593, "volume": 383556.9, "close_time": 1756785599999, "quote_volume": 287690.21821, "trades": 2019, "taker_buy_base": 207329.3, "taker_buy_quote": 155507.57018 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 0.7595, "high": 0.7695, "low": 0.7569, "close": 0.7654, "volume": 635046.1, "close_time": 1756799999999, "quote_volume": 485083.97359, "trades": 2751, "taker_buy_base": 326054.8, "taker_buy_quote": 249075.74251 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 0.7656, "high": 0.7715, "low": 0.7621, "close": 0.7644, "volume": 630347.9, "close_time": 1756814399999, "quote_volume": 483446.30276, "trades": 1970, "taker_buy_base": 372015.4, "taker_buy_quote": 285428.94898 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 0.7652, "high": 0.777, "low": 0.7444, "close": 0.7489, "volume": 1314759.4, "close_time": 1756828799999, "quote_volume": 997820.42422, "trades": 5662, "taker_buy_base": 578354.0, "taker_buy_quote": 439780.12977 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 0.7495, "high": 0.7619, "low": 0.7473, "close": 0.7511, "volume": 528795.7, "close_time": 1756843199999, "quote_volume": 398462.57675, "trades": 2439, "taker_buy_base": 300426.4, "taker_buy_quote": 226367.26666 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 0.7515, "high": 0.7693, "low": 0.7495, "close": 0.7665, "volume": 607993.2, "close_time": 1756857599999, "quote_volume": 464208.46591, "trades": 2390, "taker_buy_base": 316738.3, "taker_buy_quote": 241713.9979 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.767, "high": 0.7688, "low": 0.7557, "close": 0.768, "volume": 343732.3, "close_time": 1756871999999, "quote_volume": 262651.07084, "trades": 1799, "taker_buy_base": 185209.8, "taker_buy_quote": 141523.12563 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 0.7679, "high": 0.7688, "low": 0.7558, "close": 0.7613, "volume": 392723.7, "close_time": 1756886399999, "quote_volume": 299093.35394, "trades": 1869, "taker_buy_base": 191803.8, "taker_buy_quote": 146000.36709 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 0.7613, "high": 0.772, "low": 0.757, "close": 0.7679, "volume": 651035.8, "close_time": 1756900799999, "quote_volume": 497953.9134, "trades": 2850, "taker_buy_base": 322365.0, "taker_buy_quote": 246637.51911 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 0.7686, "high": 0.791, "low": 0.7663, "close": 0.7872, "volume": 1209115.6, "close_time": 1756915199999, "quote_volume": 944219.5221, "trades": 5027, "taker_buy_base": 648240.1, "taker_buy_quote": 506697.75774 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 0.7876, "high": 0.8046, "low": 0.7821, "close": 0.7941, "volume": 589226.8, "close_time": 1756929599999, "quote_volume": 465492.36577, "trades": 2240, "taker_buy_base": 346186.1, "taker_buy_quote": 274098.93487 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 0.7944, "high": 0.7964, "low": 0.7853, "close": 0.7901, "volume": 437902.8, "close_time": 1756943999999, "quote_volume": 346781.26671, "trades": 2120, "taker_buy_base": 186287.9, "taker_buy_quote": 147478.85993 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.79, "high": 0.7966, "low": 0.7736, "close": 0.7741, "volume": 881212.6, "close_time": 1756958399999, "quote_volume": 692957.52838, "trades": 3072, "taker_buy_base": 497055.4, "taker_buy_quote": 390662.53162 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 0.7744, "high": 0.778, "low": 0.7595, "close": 0.7649, "volume": 530843.1, "close_time": 1756972799999, "quote_volume": 407261.65502, "trades": 2845, "taker_buy_base": 239157.0, "taker_buy_quote": 183499.58806 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 0.7648, "high": 0.771, "low": 0.759, "close": 0.7619, "volume": 493080.2, "close_time": 1756987199999, "quote_volume": 376663.37329, "trades": 1831, "taker_buy_base": 247481.1, "taker_buy_quote": 189074.91475 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 0.7618, "high": 0.7678, "low": 0.7457, "close": 0.7478, "volume": 714170.1, "close_time": 1757001599999, "quote_volume": 539910.97742, "trades": 3090, "taker_buy_base": 272443.0, "taker_buy_quote": 206027.53546 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 0.7481, "high": 0.7528, "low": 0.7387, "close": 0.7438, "volume": 551566.8, "close_time": 1757015999999, "quote_volume": 411373.66849, "trades": 2298, "taker_buy_base": 287027.3, "taker_buy_quote": 214203.1709 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 0.7435, "high": 0.7665, "low": 0.7418, "close": 0.7533, "volume": 646828.2, "close_time": 1757030399999, "quote_volume": 489786.21568, "trades": 3172, "taker_buy_base": 268757.5, "taker_buy_quote": 203374.5609 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.7525, "high": 0.7577, "low": 0.7488, "close": 0.7536, "volume": 386369.4, "close_time": 1757044799999, "quote_volume": 290586.36563, "trades": 1763, "taker_buy_base": 216271.8, "taker_buy_quote": 162632.38274 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 0.7536, "high": 0.7711, "low": 0.7468, "close": 0.7698, "volume": 426126.2, "close_time": 1757059199999, "quote_volume": 322344.8618, "trades": 2019, "taker_buy_base": 249177.4, "taker_buy_quote": 188406.87235 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 0.7694, "high": 0.7698, "low": 0.754, "close": 0.763, "volume": 391307.2, "close_time": 1757073599999, "quote_volume": 297776.7251, "trades": 2081, "taker_buy_base": 195399.8, "taker_buy_quote": 148733.60125 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 0.7633, "high": 0.7806, "low": 0.7377, "close": 0.7507, "volume": 1379931.7, "close_time": 1757087999999, "quote_volume": 1050029.32527, "trades": 7202, "taker_buy_base": 570823.1, "taker_buy_quote": 434735.21209 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 0.7504, "high": 0.7635, "low": 0.7461, "close": 0.7635, "volume": 628867.4, "close_time": 1757102399999, "quote_volume": 473132.00298, "trades": 2498, "taker_buy_base": 335331.0, "taker_buy_quote": 251870.16843 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 0.7637, "high": 0.7699, "low": 0.7585, "close": 0.7609, "volume": 421982.2, "close_time": 1757116799999, "quote_volume": 322660.14119, "trades": 2482, "taker_buy_base": 192351.9, "taker_buy_quote": 147056.07963 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.7606, "high": 0.7648, "low": 0.7591, "close": 0.7608, "volume": 181996.8, "close_time": 1757131199999, "quote_volume": 138666.69055, "trades": 1137, "taker_buy_base": 91756.4, "taker_buy_quote": 69896.84955 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 0.7609, "high": 0.7609, "low": 0.7503, "close": 0.7554, "volume": 176134.8, "close_time": 1757145599999, "quote_volume": 132808.76591, "trades": 1448, "taker_buy_base": 94649.7, "taker_buy_quote": 71329.56368 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 0.7554, "high": 0.758, "low": 0.7485, "close": 0.7578, "volume": 258069.7, "close_time": 1757159999999, "quote_volume": 194524.40855, "trades": 1501, "taker_buy_base": 120593.6, "taker_buy_quote": 90873.32588 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 0.7575, "high": 0.7873, "low": 0.7557, "close": 0.756, "volume": 999058.5, "close_time": 1757174399999, "quote_volume": 767053.16516, "trades": 6092, "taker_buy_base": 463888.7, "taker_buy_quote": 356060.21877 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 0.7558, "high": 0.7651, "low": 0.7546, "close": 0.7556, "volume": 312059.1, "close_time": 1757188799999, "quote_volume": 237128.24427, "trades": 2285, "taker_buy_base": 154212.6, "taker_buy_quote": 117162.74428 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 0.7555, "high": 0.7645, "low": 0.7555, "close": 0.7603, "volume": 208086.6, "close_time": 1757203199999, "quote_volume": 158232.40274, "trades": 1349, "taker_buy_base": 108976.6, "taker_buy_quote": 82853.60707 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.7606, "high": 0.7671, "low": 0.7601, "close": 0.7667, "volume": 198678.7, "close_time": 1757217599999, "quote_volume": 151533.29261, "trades": 1202, "taker_buy_base": 100096.6, "taker_buy_quote": 76307.34149 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 0.7668, "high": 0.777, "low": 0.7653, "close": 0.773, "volume": 327016.7, "close_time": 1757231999999, "quote_volume": 252300.11337, "trades": 2208, "taker_buy_base": 132000.8, "taker_buy_quote": 101857.51931 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 0.7731, "high": 0.7784, "low": 0.7705, "close": 0.7728, "volume": 361855.5, "close_time": 1757246399999, "quote_volume": 280264.41968, "trades": 1711, "taker_buy_base": 181900.2, "taker_buy_quote": 140985.26365 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 0.773, "high": 0.7766, "low": 0.7672, "close": 0.7681, "volume": 506070.4, "close_time": 1757260799999, "quote_volume": 390864.47572, "trades": 2434, "taker_buy_base": 227524.1, "taker_buy_quote": 175803.2285 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 0.7679, "high": 0.7694, "low": 0.7588, "close": 0.7646, "volume": 333825.1, "close_time": 1757275199999, "quote_volume": 254755.88793, "trades": 1849, "taker_buy_base": 151958.7, "taker_buy_quote": 116005.45096 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 0.7646, "high": 0.775, "low": 0.761, "close": 0.7687, "volume": 393463.6, "close_time": 1757289599999, "quote_volume": 301783.67086, "trades": 2164, "taker_buy_base": 236807.5, "taker_buy_quote": 181678.26325 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.769, "high": 0.7815, "low": 0.7583, "close": 0.7745, "volume": 517130.8, "close_time": 1757303999999, "quote_volume": 397100.41465, "trades": 2886, "taker_buy_base": 308674.4, "taker_buy_quote": 237016.29236 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 0.7744, "high": 0.7753, "low": 0.765, "close": 0.7703, "volume": 305744.7, "close_time": 1757318399999, "quote_volume": 235700.75092, "trades": 1869, "taker_buy_base": 178356.6, "taker_buy_quote": 137537.93377 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 0.7704, "high": 0.7901, "low": 0.7701, "close": 0.7799, "volume": 535797.1, "close_time": 1757332799999, "quote_volume": 418489.28935, "trades": 3364, "taker_buy_base": 269584.3, "taker_buy_quote": 210748.35537 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 0.78, "high": 0.7987, "low": 0.7789, "close": 0.7965, "volume": 446785.6, "close_time": 1757347199999, "quote_volume": 352361.63903, "trades": 3307, "taker_buy_base": 237702.6, "taker_buy_quote": 187587.08992 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 0.7963, "high": 0.7986, "low": 0.782, "close": 0.7827, "volume": 438130.6, "close_time": 1757361599999, "quote_volume": 345954.72227, "trades": 2682, "taker_buy_base": 155110.5, "taker_buy_quote": 122287.46689 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 0.7832, "high": 0.7931, "low": 0.7793, "close": 0.7861, "volume": 403364.6, "close_time": 1757375999999, "quote_volume": 316884.31346, "trades": 2801, "taker_buy_base": 210396.2, "taker_buy_quote": 165182.07686 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.7859, "high": 0.7969, "low": 0.777, "close": 0.7921, "volume": 683353.4, "close_time": 1757390399999, "quote_volume": 538083.16027, "trades": 4755, "taker_buy_base": 314437.3, "taker_buy_quote": 247524.46864 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 0.7918, "high": 0.8178, "low": 0.7864, "close": 0.8138, "volume": 1090542.4, "close_time": 1757404799999, "quote_volume": 877893.32089, "trades": 6708, "taker_buy_base": 540292.8, "taker_buy_quote": 435313.66912 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 0.8143, "high": 0.818, "low": 0.799, "close": 0.8045, "volume": 870173.6, "close_time": 1757419199999, "quote_volume": 703152.7098, "trades": 4676, "taker_buy_base": 471102.4, "taker_buy_quote": 380895.27281 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 0.8041, "high": 0.8121, "low": 0.775, "close": 0.7791, "volume": 1372580.6, "close_time": 1757433599999, "quote_volume": 1097231.11687, "trades": 7531, "taker_buy_base": 736161.7, "taker_buy_quote": 589668.36452 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 0.7792, "high": 0.7857, "low": 0.7743, "close": 0.7816, "volume": 715302.6, "close_time": 1757447999999, "quote_volume": 557538.10708, "trades": 3462, "taker_buy_base": 412390.4, "taker_buy_quote": 321439.8249 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 0.7811, "high": 0.7833, "low": 0.7687, "close": 0.7778, "volume": 807738.0, "close_time": 1757462399999, "quote_volume": 627840.60669, "trades": 3322, "taker_buy_base": 406110.4, "taker_buy_quote": 315642.87525 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.7778, "high": 0.7887, "low": 0.7707, "close": 0.7856, "volume": 719461.8, "close_time": 1757476799999, "quote_volume": 561961.6499, "trades": 3617, "taker_buy_base": 309823.3, "taker_buy_quote": 241665.78742 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 0.7857, "high": 0.7943, "low": 0.776, "close": 0.7871, "volume": 582003.4, "close_time": 1757491199999, "quote_volume": 456335.08786, "trades": 3385, "taker_buy_base": 268580.9, "taker_buy_quote": 210406.02467 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 0.7869, "high": 0.794, "low": 0.7855, "close": 0.7889, "volume": 561644.7, "close_time": 1757505599999, "quote_volume": 443739.39764, "trades": 3276, "taker_buy_base": 248628.8, "taker_buy_quote": 196336.76265 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 0.7888, "high": 0.8116, "low": 0.7866, "close": 0.7991, "volume": 1097950.6, "close_time": 1757519999999, "quote_volume": 879815.75181, "trades": 6263, "taker_buy_base": 545618.0, "taker_buy_quote": 437235.18328 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 0.7999, "high": 0.8002, "low": 0.7701, "close": 0.7719, "volume": 806306.4, "close_time": 1757534399999, "quote_volume": 634082.14444, "trades": 4566, "taker_buy_base": 440630.2, "taker_buy_quote": 346103.92419 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 0.7716, "high": 0.785, "low": 0.7707, "close": 0.7819, "volume": 571245.3, "close_time": 1757548799999, "quote_volume": 444194.09123, "trades": 2446, "taker_buy_base": 327542.0, "taker_buy_quote": 254501.36304 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.782, "high": 0.8029, "low": 0.7812, "close": 0.8024, "volume": 398103.7, "close_time": 1757563199999, "quote_volume": 314650.3343, "trades": 2544, "taker_buy_base": 171916.8, "taker_buy_quote": 135743.81706 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 0.8026, "high": 0.804, "low": 0.7932, "close": 0.8002, "volume": 390326.7, "close_time": 1757577599999, "quote_volume": 311730.4948, "trades": 2535, "taker_buy_base": 184159.3, "taker_buy_quote": 147029.28291 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 0.8006, "high": 0.8015, "low": 0.7903, "close": 0.7919, "volume": 330056.9, "close_time": 1757591999999, "quote_volume": 262498.20818, "trades": 2040, "taker_buy_base": 148639.8, "taker_buy_quote": 118176.9497 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 0.7922, "high": 0.8057, "low": 0.7803, "close": 0.7934, "volume": 958923.7, "close_time": 1757606399999, "quote_volume": 760397.74078, "trades": 5687, "taker_buy_base": 486986.9, "taker_buy_quote": 386352.69034 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 0.7934, "high": 0.8169, "low": 0.7932, "close": 0.814, "volume": 867047.4, "close_time": 1757620799999, "quote_volume": 697195.74593, "trades": 4947, "taker_buy_base": 399148.0, "taker_buy_quote": 320864.55416 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 0.8143, "high": 0.832, "low": 0.8087, "close": 0.83, "volume": 800713.9, "close_time": 1757635199999, "quote_volume": 656208.47754, "trades": 4794, "taker_buy_base": 402610.4, "taker_buy_quote": 329788.20663 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.8301, "high": 0.8413, "low": 0.821, "close": 0.8258, "volume": 632456.5, "close_time": 1757649599999, "quote_volume": 525192.14933, "trades": 4448, "taker_buy_base": 316196.5, "taker_buy_quote": 262633.66779 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 0.8255, "high": 0.8415, "low": 0.8219, "close": 0.83, "volume": 872714.3, "close_time": 1757663999999, "quote_volume": 727633.28979, "trades": 4681, "taker_buy_base": 413313.9, "taker_buy_quote": 344456.09245 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 0.8303, "high": 0.8356, "low": 0.8196, "close": 0.825, "volume": 707425.2, "close_time": 1757678399999, "quote_volume": 584735.38161, "trades": 3718, "taker_buy_base": 335847.4, "taker_buy_quote": 277628.1012 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 0.8253, "high": 0.8342, "low": 0.8149, "close": 0.8189, "volume": 610948.0, "close_time": 1757692799999, "quote_volume": 503455.11675, "trades": 3836, "taker_buy_base": 292920.7, "taker_buy_quote": 241425.94891 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 0.8196, "high": 0.8426, "low": 0.818, "close": 0.8423, "volume": 857008.6, "close_time": 1757707199999, "quote_volume": 714531.27624, "trades": 4087, "taker_buy_base": 388982.6, "taker_buy_quote": 324293.30073 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 0.8421, "high": 0.8434, "low": 0.8304, "close": 0.8431, "volume": 543029.8, "close_time": 1757721599999, "quote_volume": 454558.61606, "trades": 3086, "taker_buy_base": 327985.8, "taker_buy_quote": 274645.80724 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.843, "high": 0.8523, "low": 0.8404, "close": 0.8511, "volume": 649703.6, "close_time": 1757735999999, "quote_volume": 549340.39154, "trades": 3726, "taker_buy_base": 405092.5, "taker_buy_quote": 342639.8261 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 0.851, "high": 0.851, "low": 0.8416, "close": 0.8423, "volume": 405324.1, "close_time": 1757750399999, "quote_volume": 342701.46917, "trades": 2233, "taker_buy_base": 180024.3, "taker_buy_quote": 152271.62301 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 0.8423, "high": 0.8565, "low": 0.8422, "close": 0.856, "volume": 373226.4, "close_time": 1757764799999, "quote_volume": 317341.1871, "trades": 2430, "taker_buy_base": 200295.0, "taker_buy_quote": 170293.45928 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 0.8556, "high": 0.8642, "low": 0.8315, "close": 0.8385, "volume": 2383621.1, "close_time": 1757779199999, "quote_volume": 2023032.49264, "trades": 7227, "taker_buy_base": 1554796.2, "taker_buy_quote": 1318866.04353 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 0.8382, "high": 0.8427, "low": 0.8189, "close": 0.8264, "volume": 634690.5, "close_time": 1757793599999, "quote_volume": 524971.3373, "trades": 4717, "taker_buy_base": 288547.2, "taker_buy_quote": 238620.20563 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 0.8261, "high": 0.8352, "low": 0.8261, "close": 0.8311, "volume": 293867.7, "close_time": 1757807999999, "quote_volume": 244248.80921, "trades": 1858, "taker_buy_base": 148944.0, "taker_buy_quote": 123814.81656 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.831, "high": 0.8322, "low": 0.8114, "close": 0.8132, "volume": 585124.4, "close_time": 1757822399999, "quote_volume": 480966.6348, "trades": 3969, "taker_buy_base": 341897.8, "taker_buy_quote": 280845.79618 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 0.8132, "high": 0.8236, "low": 0.8088, "close": 0.815, "volume": 332626.4, "close_time": 1757836799999, "quote_volume": 271669.95524, "trades": 2672, "taker_buy_base": 156371.9, "taker_buy_quote": 127762.23013 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 0.8149, "high": 0.8192, "low": 0.8024, "close": 0.8041, "volume": 400696.7, "close_time": 1757851199999, "quote_volume": 324798.85377, "trades": 2552, "taker_buy_base": 181379.9, "taker_buy_quote": 147060.78905 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 0.8041, "high": 0.8077, "low": 0.7867, "close": 0.7906, "volume": 766562.1, "close_time": 1757865599999, "quote_volume": 610225.45253, "trades": 5689, "taker_buy_base": 345841.5, "taker_buy_quote": 275301.50002 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 0.7905, "high": 0.8011, "low": 0.7894, "close": 0.7924, "volume": 429861.1, "close_time": 1757879999999, "quote_volume": 341907.24898, "trades": 2370, "taker_buy_base": 211676.2, "taker_buy_quote": 168606.03592 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 0.7926, "high": 0.8028, "low": 0.7894, "close": 0.7928, "volume": 450441.6, "close_time": 1757894399999, "quote_volume": 358680.94503, "trades": 2531, "taker_buy_base": 187448.5, "taker_buy_quote": 149295.81764 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.7919, "high": 0.7995, "low": 0.7825, "close": 0.7977, "volume": 781707.1, "close_time": 1757908799999, "quote_volume": 618994.26599, "trades": 4157, "taker_buy_base": 369206.5, "taker_buy_quote": 292025.76716 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 0.7978, "high": 0.8044, "low": 0.7755, "close": 0.7798, "volume": 861696.6, "close_time": 1757923199999, "quote_volume": 682024.42299, "trades": 4581, "taker_buy_base": 334142.2, "taker_buy_quote": 264587.36546 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 0.7791, "high": 0.7793, "low": 0.7525, "close": 0.7595, "volume": 1381276.1, "close_time": 1757937599999, "quote_volume": 1050953.39946, "trades": 5970, "taker_buy_base": 694223.9, "taker_buy_quote": 527972.14181 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 0.7591, "high": 0.7664, "low": 0.7389, "close": 0.7458, "volume": 2461178.2, "close_time": 1757951999999, "quote_volume": 1855905.61772, "trades": 8730, "taker_buy_base": 1221037.0, "taker_buy_quote": 920569.50896 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 0.7455, "high": 0.7489, "low": 0.7334, "close": 0.7463, "volume": 1247538.5, "close_time": 1757966399999, "quote_volume": 924957.11591, "trades": 4742, "taker_buy_base": 601180.3, "taker_buy_quote": 446231.21439 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 0.7459, "high": 0.7526, "low": 0.7446, "close": 0.7484, "volume": 435557.5, "close_time": 1757980799999, "quote_volume": 325979.51322, "trades": 1672, "taker_buy_base": 185203.5, "taker_buy_quote": 138749.84032 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.7481, "high": 0.7491, "low": 0.7346, "close": 0.7352, "volume": 507782.3, "close_time": 1757995199999, "quote_volume": 377474.27327, "trades": 2123, "taker_buy_base": 258225.7, "taker_buy_quote": 192037.72829 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 0.7352, "high": 0.74, "low": 0.7259, "close": 0.7347, "volume": 733802.7, "close_time": 1758009599999, "quote_volume": 538237.2824, "trades": 3363, "taker_buy_base": 278491.5, "taker_buy_quote": 204452.1903 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 0.7356, "high": 0.743, "low": 0.7275, "close": 0.7304, "volume": 679681.3, "close_time": 1758023999999, "quote_volume": 499063.01971, "trades": 4118, "taker_buy_base": 313083.6, "taker_buy_quote": 230057.26187 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 0.7305, "high": 0.7333, "low": 0.7147, "close": 0.7329, "volume": 1350647.1, "close_time": 1758038399999, "quote_volume": 979766.4371, "trades": 7093, "taker_buy_base": 783494.9, "taker_buy_quote": 568868.9893 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 0.7328, "high": 0.7384, "low": 0.7237, "close": 0.7365, "volume": 941880.2, "close_time": 1758052799999, "quote_volume": 689143.49476, "trades": 7723, "taker_buy_base": 488419.3, "taker_buy_quote": 357228.74909 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 0.7365, "high": 0.7384, "low": 0.7291, "close": 0.7303, "volume": 705766.6, "close_time": 1758067199999, "quote_volume": 517539.46382, "trades": 4183, "taker_buy_base": 340385.0, "taker_buy_quote": 249644.51872 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.7302, "high": 0.7413, "low": 0.725, "close": 0.7297, "volume": 588992.7, "close_time": 1758081599999, "quote_volume": 432248.24233, "trades": 4757, "taker_buy_base": 281386.3, "taker_buy_quote": 206716.46696 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 0.7297, "high": 0.7375, "low": 0.7187, "close": 0.7347, "volume": 856263.1, "close_time": 1758095999999, "quote_volume": 624545.47435, "trades": 6169, "taker_buy_base": 441622.9, "taker_buy_quote": 322501.10054 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 0.7347, "high": 0.7355, "low": 0.718, "close": 0.725, "volume": 692820.6, "close_time": 1758110399999, "quote_volume": 501885.80383, "trades": 5679, "taker_buy_base": 291324.1, "taker_buy_quote": 211072.68039 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 0.7249, "high": 0.7478, "low": 0.7224, "close": 0.729, "volume": 1058231.8, "close_time": 1758124799999, "quote_volume": 774038.01563, "trades": 5564, "taker_buy_base": 589540.2, "taker_buy_quote": 431456.54865 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 0.7292, "high": 0.756, "low": 0.7233, "close": 0.7544, "volume": 1839035.0, "close_time": 1758139199999, "quote_volume": 1356605.67392, "trades": 11915, "taker_buy_base": 755085.8, "taker_buy_quote": 556764.9488 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 0.755, "high": 0.7901, "low": 0.7409, "close": 0.7827, "volume": 1425154.6, "close_time": 1758153599999, "quote_volume": 1094412.85965, "trades": 10477, "taker_buy_base": 712031.4, "taker_buy_quote": 545781.92244 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.783, "high": 0.7879, "low": 0.7657, "close": 0.7857, "volume": 988690.7, "close_time": 1758167999999, "quote_volume": 771239.17463, "trades": 9760, "taker_buy_base": 504895.4, "taker_buy_quote": 393583.95099 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 0.7858, "high": 0.7858, "low": 0.7675, "close": 0.7699, "volume": 806986.2, "close_time": 1758182399999, "quote_volume": 625477.64448, "trades": 7590, "taker_buy_base": 393779.7, "taker_buy_quote": 305162.72706 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 0.77, "high": 0.8117, "low": 0.7673, "close": 0.8057, "volume": 1851144.0, "close_time": 1758196799999, "quote_volume": 1461328.72697, "trades": 17594, "taker_buy_base": 944370.0, "taker_buy_quote": 746498.87887 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 0.8057, "high": 0.8066, "low": 0.7823, "close": 0.7958, "volume": 1174610.0, "close_time": 1758211199999, "quote_volume": 930045.14323, "trades": 8350, "taker_buy_base": 532406.4, "taker_buy_quote": 421422.05502 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 0.7959, "high": 0.8289, "low": 0.7932, "close": 0.8138, "volume": 1986365.9, "close_time": 1758225599999, "quote_volume": 1620706.49152, "trades": 12291, "taker_buy_base": 1031827.7, "taker_buy_quote": 841739.70816 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 0.8142, "high": 0.8255, "low": 0.8115, "close": 0.8181, "volume": 760820.8, "close_time": 1758239999999, "quote_volume": 622583.20866, "trades": 5266, "taker_buy_base": 325390.9, "taker_buy_quote": 266300.26872 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.8197, "high": 0.8294, "low": 0.8042, "close": 0.8058, "volume": 974184.2, "close_time": 1758254399999, "quote_volume": 797549.37708, "trades": 5398, "taker_buy_base": 497899.1, "taker_buy_quote": 407220.49131 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 0.8058, "high": 0.8074, "low": 0.7902, "close": 0.7947, "volume": 832668.8, "close_time": 1758268799999, "quote_volume": 665765.94926, "trades": 4623, "taker_buy_base": 332886.3, "taker_buy_quote": 266101.46835 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 0.7945, "high": 0.8018, "low": 0.7781, "close": 0.7825, "volume": 634554.1, "close_time": 1758283199999, "quote_volume": 501127.59881, "trades": 3863, "taker_buy_base": 333893.6, "taker_buy_quote": 263666.57241 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 0.7824, "high": 0.792, "low": 0.7689, "close": 0.7745, "volume": 793349.4, "close_time": 1758297599999, "quote_volume": 619728.42875, "trades": 4788, "taker_buy_base": 373413.4, "taker_buy_quote": 291582.3427 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 0.7742, "high": 0.7931, "low": 0.7742, "close": 0.7774, "volume": 1532689.0, "close_time": 1758311999999, "quote_volume": 1205042.73447, "trades": 5822, "taker_buy_base": 749989.1, "taker_buy_quote": 589920.49801 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 0.777, "high": 0.7963, "low": 0.7768, "close": 0.7828, "volume": 576273.0, "close_time": 1758326399999, "quote_volume": 453002.27309, "trades": 2944, "taker_buy_base": 284906.3, "taker_buy_quote": 223887.71963 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.7826, "high": 0.7884, "low": 0.7719, "close": 0.7781, "volume": 611317.9, "close_time": 1758340799999, "quote_volume": 477234.86651, "trades": 3430, "taker_buy_base": 296492.1, "taker_buy_quote": 231226.16222 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 0.7773, "high": 0.7855, "low": 0.7758, "close": 0.7846, "volume": 504222.9, "close_time": 1758355199999, "quote_volume": 393663.8732, "trades": 2802, "taker_buy_base": 244965.6, "taker_buy_quote": 191196.61693 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 0.7844, "high": 0.7844, "low": 0.7673, "close": 0.7734, "volume": 469668.3, "close_time": 1758369599999, "quote_volume": 364123.05703, "trades": 3062, "taker_buy_base": 220616.9, "taker_buy_quote": 171052.5278 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 0.7734, "high": 0.7983, "low": 0.7715, "close": 0.7972, "volume": 700210.2, "close_time": 1758383999999, "quote_volume": 549697.73373, "trades": 3941, "taker_buy_base": 328951.5, "taker_buy_quote": 258226.62955 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 0.7974, "high": 0.8046, "low": 0.7875, "close": 0.791, "volume": 704050.6, "close_time": 1758398399999, "quote_volume": 559846.33028, "trades": 3804, "taker_buy_base": 340852.3, "taker_buy_quote": 270869.6959 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 0.791, "high": 0.8115, "low": 0.7908, "close": 0.8016, "volume": 491706.8, "close_time": 1758412799999, "quote_volume": 394561.01842, "trades": 2823, "taker_buy_base": 232798.9, "taker_buy_quote": 186804.09375 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.8017, "high": 0.8086, "low": 0.7983, "close": 0.8062, "volume": 526377.1, "close_time": 1758427199999, "quote_volume": 423228.06832, "trades": 3069, "taker_buy_base": 256314.1, "taker_buy_quote": 206020.35141 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 0.8063, "high": 0.8133, "low": 0.7958, "close": 0.8011, "volume": 531849.1, "close_time": 1758441599999, "quote_volume": 427794.47807, "trades": 3149, "taker_buy_base": 252575.2, "taker_buy_quote": 203187.63291 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 0.8012, "high": 0.803, "low": 0.7847, "close": 0.7894, "volume": 507607.2, "close_time": 1758455999999, "quote_volume": 401691.96349, "trades": 3286, "taker_buy_base": 281329.0, "taker_buy_quote": 222545.89942 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 0.7892, "high": 0.8027, "low": 0.7892, "close": 0.7941, "volume": 729358.8, "close_time": 1758470399999, "quote_volume": 580289.79417, "trades": 3624, "taker_buy_base": 348896.7, "taker_buy_quote": 277682.67051 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 0.7945, "high": 0.7981, "low": 0.7814, "close": 0.7936, "volume": 814678.7, "close_time": 1758484799999, "quote_volume": 644186.62279, "trades": 4108, "taker_buy_base": 427321.7, "taker_buy_quote": 338153.75774 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 0.7936, "high": 0.7936, "low": 0.7786, "close": 0.7794, "volume": 669501.3, "close_time": 1758499199999, "quote_volume": 527091.88362, "trades": 2820, "taker_buy_base": 300068.6, "taker_buy_quote": 236252.47 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.7786, "high": 0.7829, "low": 0.737, "close": 0.7431, "volume": 1155009.8, "close_time": 1758513599999, "quote_volume": 869006.96385, "trades": 6083, "taker_buy_base": 591372.5, "taker_buy_quote": 444730.29643 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 0.7431, "high": 0.7483, "low": 0.6609, "close": 0.696, "volume": 2422573.7, "close_time": 1758527999999, "quote_volume": 1699514.4233, "trades": 11508, "taker_buy_base": 1004353.5, "taker_buy_quote": 704076.28862 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 0.6957, "high": 0.7, "low": 0.6839, "close": 0.692, "volume": 1004950.4, "close_time": 1758542399999, "quote_volume": 696068.93454, "trades": 4775, "taker_buy_base": 531520.3, "taker_buy_quote": 368146.49502 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 0.6916, "high": 0.705, "low": 0.6864, "close": 0.6871, "volume": 1131699.9, "close_time": 1758556799999, "quote_volume": 787772.74968, "trades": 4245, "taker_buy_base": 507340.7, "taker_buy_quote": 353399.37155 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 0.6873, "high": 0.6918, "low": 0.6765, "close": 0.6808, "volume": 1040822.3, "close_time": 1758571199999, "quote_volume": 713747.26567, "trades": 4124, "taker_buy_base": 429261.4, "taker_buy_quote": 294674.21778 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 0.6814, "high": 0.7002, "low": 0.6809, "close": 0.6991, "volume": 455169.9, "close_time": 1758585599999, "quote_volume": 314569.34052, "trades": 2132, "taker_buy_base": 263397.7, "taker_buy_quote": 181881.65575 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.6991, "high": 0.7005, "low": 0.6754, "close": 0.6858, "volume": 493811.1, "close_time": 1758599999999, "quote_volume": 339989.75674, "trades": 3041, "taker_buy_base": 269913.1, "taker_buy_quote": 185855.85379 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 0.6865, "high": 0.6954, "low": 0.6768, "close": 0.6925, "volume": 514540.1, "close_time": 1758614399999, "quote_volume": 353841.13729, "trades": 2541, "taker_buy_base": 306551.5, "taker_buy_quote": 210806.3269 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 0.6926, "high": 0.697, "low": 0.6845, "close": 0.6872, "volume": 624693.2, "close_time": 1758628799999, "quote_volume": 430553.37014, "trades": 3297, "taker_buy_base": 294983.1, "taker_buy_quote": 203376.78273 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 0.6871, "high": 0.692, "low": 0.6742, "close": 0.6796, "volume": 886380.1, "close_time": 1758643199999, "quote_volume": 605608.96668, "trades": 5605, "taker_buy_base": 428740.4, "taker_buy_quote": 293133.93755 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 0.6797, "high": 0.6902, "low": 0.6625, "close": 0.6654, "volume": 1150861.4, "close_time": 1758657599999, "quote_volume": 775425.39009, "trades": 5120, "taker_buy_base": 546510.0, "taker_buy_quote": 368115.11692 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 0.6654, "high": 0.6763, "low": 0.6643, "close": 0.6676, "volume": 648261.9, "close_time": 1758671999999, "quote_volume": 434636.98168, "trades": 3044, "taker_buy_base": 305470.2, "taker_buy_quote": 204829.86293 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.6679, "high": 0.6746, "low": 0.6585, "close": 0.6617, "volume": 722441.1, "close_time": 1758686399999, "quote_volume": 482435.03841, "trades": 3896, "taker_buy_base": 304936.1, "taker_buy_quote": 203912.49912 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 0.6607, "high": 0.6886, "low": 0.649, "close": 0.6867, "volume": 887504.7, "close_time": 1758700799999, "quote_volume": 599179.97926, "trades": 4303, "taker_buy_base": 440030.8, "taker_buy_quote": 297739.95962 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 0.6871, "high": 0.7017, "low": 0.6822, "close": 0.6985, "volume": 608595.9, "close_time": 1758715199999, "quote_volume": 419721.22556, "trades": 2916, "taker_buy_base": 358475.3, "taker_buy_quote": 247016.64143 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 0.6984, "high": 0.7178, "low": 0.693, "close": 0.7062, "volume": 1217007.7, "close_time": 1758729599999, "quote_volume": 854118.78304, "trades": 7412, "taker_buy_base": 553796.1, "taker_buy_quote": 389205.22687 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 0.7062, "high": 0.7132, "low": 0.7017, "close": 0.7049, "volume": 559486.2, "close_time": 1758743999999, "quote_volume": 396032.26782, "trades": 3554, "taker_buy_base": 265744.6, "taker_buy_quote": 188171.07285 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 0.7046, "high": 0.7085, "low": 0.6945, "close": 0.6945, "volume": 562951.1, "close_time": 1758758399999, "quote_volume": 395294.69, "trades": 2738, "taker_buy_base": 234913.8, "taker_buy_quote": 165103.1379 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.6953, "high": 0.6969, "low": 0.6755, "close": 0.6813, "volume": 1259996.4, "close_time": 1758772799999, "quote_volume": 864482.13877, "trades": 6325, "taker_buy_base": 592620.3, "taker_buy_quote": 406978.06892 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 0.6807, "high": 0.6847, "low": 0.6646, "close": 0.6677, "volume": 952662.3, "close_time": 1758787199999, "quote_volume": 639589.26738, "trades": 5358, "taker_buy_base": 448109.6, "taker_buy_quote": 301019.81698 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 0.6678, "high": 0.6792, "low": 0.6641, "close": 0.6664, "volume": 944968.5, "close_time": 1758801599999, "quote_volume": 634783.15625, "trades": 4322, "taker_buy_base": 455848.4, "taker_buy_quote": 306138.12812 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 0.666, "high": 0.6826, "low": 0.6521, "close": 0.6769, "volume": 1765821.0, "close_time": 1758815999999, "quote_volume": 1185084.1044, "trades": 8472, "taker_buy_base": 894920.9, "taker_buy_quote": 600757.62547 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 0.6768, "high": 0.6785, "low": 0.6295, "close": 0.6521, "volume": 2848738.6, "close_time": 1758830399999, "quote_volume": 1854399.75243, "trades": 9645, "taker_buy_base": 1248431.0, "taker_buy_quote": 812912.50133 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 0.6525, "high": 0.6535, "low": 0.6283, "close": 0.6364, "volume": 887925.9, "close_time": 1758844799999, "quote_volume": 569470.74671, "trades": 4374, "taker_buy_base": 408043.5, "taker_buy_quote": 261714.7939 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.6363, "high": 0.6587, "low": 0.6362, "close": 0.6544, "volume": 361187.8, "close_time": 1758859199999, "quote_volume": 234500.41188, "trades": 2645, "taker_buy_base": 176275.3, "taker_buy_quote": 114402.16891 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 0.6549, "high": 0.6555, "low": 0.6431, "close": 0.6513, "volume": 413347.8, "close_time": 1758873599999, "quote_volume": 268533.89183, "trades": 2540, "taker_buy_base": 200354.0, "taker_buy_quote": 130144.86444 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 0.6517, "high": 0.6558, "low": 0.6383, "close": 0.6478, "volume": 637748.1, "close_time": 1758887999999, "quote_volume": 412144.80066, "trades": 2988, "taker_buy_base": 340797.6, "taker_buy_quote": 220480.72788 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 0.6476, "high": 0.6644, "low": 0.6391, "close": 0.6581, "volume": 987188.2, "close_time": 1758902399999, "quote_volume": 647311.07711, "trades": 5545, "taker_buy_base": 464915.1, "taker_buy_quote": 304977.86187 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 0.6577, "high": 0.6774, "low": 0.6573, "close": 0.6657, "volume": 1132352.0, "close_time": 1758916799999, "quote_volume": 756844.0149, "trades": 4114, "taker_buy_base": 601047.0, "taker_buy_quote": 402110.89672 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 0.6655, "high": 0.6705, "low": 0.6621, "close": 0.6636, "volume": 503616.8, "close_time": 1758931199999, "quote_volume": 335412.39605, "trades": 1939, "taker_buy_base": 259127.7, "taker_buy_quote": 172646.54093 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.6634, "high": 0.6647, "low": 0.6586, "close": 0.6611, "volume": 459870.4, "close_time": 1758945599999, "quote_volume": 304051.4667, "trades": 1848, "taker_buy_base": 261879.6, "taker_buy_quote": 173109.48768 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 0.6611, "high": 0.6652, "low": 0.6585, "close": 0.6606, "volume": 338414.1, "close_time": 1758959999999, "quote_volume": 224016.83847, "trades": 1255, "taker_buy_base": 163799.7, "taker_buy_quote": 108393.19687 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 0.6607, "high": 0.6655, "low": 0.6547, "close": 0.6604, "volume": 508801.2, "close_time": 1758974399999, "quote_volume": 335985.44254, "trades": 2273, "taker_buy_base": 259360.6, "taker_buy_quote": 171187.67892 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 0.6609, "high": 0.6729, "low": 0.6587, "close": 0.6726, "volume": 395463.7, "close_time": 1758988799999, "quote_volume": 263135.76204, "trades": 2134, "taker_buy_base": 188110.6, "taker_buy_quote": 125072.55689 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 0.673, "high": 0.6733, "low": 0.6608, "close": 0.667, "volume": 346012.2, "close_time": 1759003199999, "quote_volume": 230493.03546, "trades": 2033, "taker_buy_base": 133408.2, "taker_buy_quote": 88866.09297 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 0.6672, "high": 0.6778, "low": 0.6666, "close": 0.6691, "volume": 541230.7, "close_time": 1759017599999, "quote_volume": 363778.60448, "trades": 2682, "taker_buy_base": 227293.6, "taker_buy_quote": 152778.5555 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.6692, "high": 0.6692, "low": 0.6576, "close": 0.6608, "volume": 354618.9, "close_time": 1759031999999, "quote_volume": 234853.45802, "trades": 2196, "taker_buy_base": 190200.2, "taker_buy_quote": 125945.84379 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 0.6609, "high": 0.6615, "low": 0.6532, "close": 0.6586, "volume": 472065.5, "close_time": 1759046399999, "quote_volume": 310392.35769, "trades": 2472, "taker_buy_base": 293959.5, "taker_buy_quote": 193255.89204 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 0.6586, "high": 0.6605, "low": 0.6509, "close": 0.6541, "volume": 616808.4, "close_time": 1759060799999, "quote_volume": 404116.0081, "trades": 2719, "taker_buy_base": 323507.0, "taker_buy_quote": 211839.07059 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 0.6541, "high": 0.6701, "low": 0.6467, "close": 0.6676, "volume": 1140957.7, "close_time": 1759075199999, "quote_volume": 750873.90161, "trades": 3566, "taker_buy_base": 451746.9, "taker_buy_quote": 298248.086 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 0.6677, "high": 0.675, "low": 0.6674, "close": 0.6719, "volume": 360288.0, "close_time": 1759089599999, "quote_volume": 241946.8646, "trades": 1670, "taker_buy_base": 196962.3, "taker_buy_quote": 132263.97138 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 0.6722, "high": 0.7068, "low": 0.6715, "close": 0.7049, "volume": 1133002.9, "close_time": 1759103999999, "quote_volume": 780342.73454, "trades": 4590, "taker_buy_base": 593411.5, "taker_buy_quote": 409344.41419 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.7051, "high": 0.7102, "low": 0.6933, "close": 0.6945, "volume": 681828.7, "close_time": 1759118399999, "quote_volume": 479473.30566, "trades": 2985, "taker_buy_base": 362641.7, "taker_buy_quote": 254988.20303 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 0.6946, "high": 0.6961, "low": 0.6858, "close": 0.6915, "volume": 874766.0, "close_time": 1759132799999, "quote_volume": 604174.86964, "trades": 2678, "taker_buy_base": 299002.5, "taker_buy_quote": 206800.62655 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 0.6917, "high": 0.6947, "low": 0.6807, "close": 0.685, "volume": 715531.7, "close_time": 1759147199999, "quote_volume": 493578.10445, "trades": 2298, "taker_buy_base": 409753.4, "taker_buy_quote": 282629.73548 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 0.6848, "high": 0.7052, "low": 0.6734, "close": 0.687, "volume": 1107339.4, "close_time": 1759161599999, "quote_volume": 766193.51746, "trades": 4039, "taker_buy_base": 547543.1, "taker_buy_quote": 379248.71435 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 0.6876, "high": 0.694, "low": 0.6768, "close": 0.6931, "volume": 1448418.9, "close_time": 1759175999999, "quote_volume": 991168.45221, "trades": 3837, "taker_buy_base": 625944.5, "taker_buy_quote": 428842.29023 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 0.6933, "high": 0.7022, "low": 0.6828, "close": 0.6838, "volume": 726082.2, "close_time": 1759190399999, "quote_volume": 502488.01715, "trades": 2960, "taker_buy_base": 378534.1, "taker_buy_quote": 261927.25381 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.684, "high": 0.6879, "low": 0.6754, "close": 0.6763, "volume": 693732.7, "close_time": 1759204799999, "quote_volume": 472628.19357, "trades": 2059, "taker_buy_base": 391180.1, "taker_buy_quote": 266558.23622 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 0.6764, "high": 0.6812, "low": 0.6707, "close": 0.6713, "volume": 457318.0, "close_time": 1759219199999, "quote_volume": 309896.13144, "trades": 1883, "taker_buy_base": 240949.3, "taker_buy_quote": 163374.79154 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 0.6718, "high": 0.6734, "low": 0.6651, "close": 0.6706, "volume": 305084.5, "close_time": 1759233599999, "quote_volume": 203972.9388, "trades": 1506, "taker_buy_base": 138371.0, "taker_buy_quote": 92552.49548 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 0.67, "high": 0.6728, "low": 0.6565, "close": 0.6617, "volume": 809262.7, "close_time": 1759247999999, "quote_volume": 538605.50501, "trades": 3136, "taker_buy_base": 299405.7, "taker_buy_quote": 199165.57055 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.661, "high": 0.6843, "low": 0.659, "close": 0.6838, "volume": 880533.6, "close_time": 1759262399999, "quote_volume": 587525.95798, "trades": 3223, "taker_buy_base": 501150.5, "taker_buy_quote": 334198.02114 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.6837, "high": 0.6934, "low": 0.6796, "close": 0.6891, "volume": 1229284.9, "close_time": 1759276799999, "quote_volume": 844609.51163, "trades": 3507, "taker_buy_base": 666846.7, "taker_buy_quote": 458118.74462 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.6892, "high": 0.6912, "low": 0.6796, "close": 0.6816, "volume": 450480.5, "close_time": 1759291199999, "quote_volume": 309574.03955, "trades": 1660, "taker_buy_base": 220752.4, "taker_buy_quote": 151729.42525 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.6814, "high": 0.6968, "low": 0.68, "close": 0.6922, "volume": 542778.0, "close_time": 1759305599999, "quote_volume": 373728.64134, "trades": 1838, "taker_buy_base": 212645.4, "taker_buy_quote": 146473.4088 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.6916, "high": 0.73, "low": 0.6914, "close": 0.7193, "volume": 882397.0, "close_time": 1759319999999, "quote_volume": 634413.77822, "trades": 3837, "taker_buy_base": 396190.5, "taker_buy_quote": 284875.95748 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.7193, "high": 0.7277, "low": 0.7115, "close": 0.7236, "volume": 579185.6, "close_time": 1759334399999, "quote_volume": 416872.72035, "trades": 2523, "taker_buy_base": 264991.9, "taker_buy_quote": 190828.47147 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.7238, "high": 0.7268, "low": 0.7152, "close": 0.7245, "volume": 410407.6, "close_time": 1759348799999, "quote_volume": 295704.17972, "trades": 1540, "taker_buy_base": 263925.0, "taker_buy_quote": 190156.41137 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.7247, "high": 0.7349, "low": 0.7205, "close": 0.7342, "volume": 702550.6, "close_time": 1759363199999, "quote_volume": 510218.56081, "trades": 2068, "taker_buy_base": 371995.6, "taker_buy_quote": 269968.57119 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.7339, "high": 0.7401, "low": 0.7295, "close": 0.7323, "volume": 465457.3, "close_time": 1759377599999, "quote_volume": 342401.12467, "trades": 2231, "taker_buy_base": 198652.3, "taker_buy_quote": 146113.66232 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.7323, "high": 0.7415, "low": 0.7286, "close": 0.7346, "volume": 383179.1, "close_time": 1759391999999, "quote_volume": 281710.69014, "trades": 1364, "taker_buy_base": 204669.2, "taker_buy_quote": 150474.79209 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.7348, "high": 0.7377, "low": 0.7314, "close": 0.7336, "volume": 562756.6, "close_time": 1759406399999, "quote_volume": 413181.27166, "trades": 1898, "taker_buy_base": 233472.9, "taker_buy_quote": 171434.53798 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.7337, "high": 0.7394, "low": 0.7186, "close": 0.7357, "volume": 1386938.0, "close_time": 1759420799999, "quote_volume": 1011651.66146, "trades": 4708, "taker_buy_base": 845128.5, "taker_buy_quote": 615510.18812 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.7356, "high": 0.7639, "low": 0.7332, "close": 0.7558, "volume": 1966111.5, "close_time": 1759435199999, "quote_volume": 1465967.71111, "trades": 5691, "taker_buy_base": 791928.2, "taker_buy_quote": 592044.25703 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.756, "high": 0.7574, "low": 0.7393, "close": 0.7447, "volume": 563250.6, "close_time": 1759449599999, "quote_volume": 420360.87328, "trades": 1874, "taker_buy_base": 275726.3, "taker_buy_quote": 205897.2732 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.7439, "high": 0.7534, "low": 0.7339, "close": 0.7393, "volume": 439528.7, "close_time": 1759463999999, "quote_volume": 326346.44037, "trades": 2121, "taker_buy_base": 192051.8, "taker_buy_quote": 142945.76484 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.7406, "high": 0.7588, "low": 0.7406, "close": 0.7526, "volume": 474067.5, "close_time": 1759478399999, "quote_volume": 356181.1203, "trades": 2142, "taker_buy_base": 175479.5, "taker_buy_quote": 131561.63339 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.752, "high": 0.763, "low": 0.7426, "close": 0.7546, "volume": 602706.4, "close_time": 1759492799999, "quote_volume": 454969.92128, "trades": 1923, "taker_buy_base": 312044.5, "taker_buy_quote": 235895.30563 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.7548, "high": 0.7755, "low": 0.7417, "close": 0.7743, "volume": 718741.4, "close_time": 1759507199999, "quote_volume": 542881.98482, "trades": 2592, "taker_buy_base": 386641.2, "taker_buy_quote": 292575.88842 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.7749, "high": 0.8008, "low": 0.7635, "close": 0.7788, "volume": 2205285.5, "close_time": 1759521599999, "quote_volume": 1723197.23403, "trades": 7227, "taker_buy_base": 1249239.5, "taker_buy_quote": 975919.88034 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.7799, "high": 0.7901, "low": 0.7715, "close": 0.7848, "volume": 1529407.8, "close_time": 1759535999999, "quote_volume": 1202301.98754, "trades": 3778, "taker_buy_base": 437140.2, "taker_buy_quote": 342866.40203 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.7852, "high": 0.7876, "low": 0.7638, "close": 0.7693, "volume": 659591.4, "close_time": 1759550399999, "quote_volume": 510417.89418, "trades": 3741, "taker_buy_base": 303013.9, "taker_buy_quote": 234414.71365 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.7692, "high": 0.7729, "low": 0.765, "close": 0.7676, "volume": 362985.7, "close_time": 1759564799999, "quote_volume": 278773.42704, "trades": 1724, "taker_buy_base": 166760.7, "taker_buy_quote": 128074.93233 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.7674, "high": 0.7821, "low": 0.7652, "close": 0.7718, "volume": 1545926.1, "close_time": 1759579199999, "quote_volume": 1198680.26719, "trades": 4609, "taker_buy_base": 781336.3, "taker_buy_quote": 605521.59085 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.7717, "high": 0.7931, "low": 0.7667, "close": 0.7691, "volume": 1669365.1, "close_time": 1759593599999, "quote_volume": 1305817.18954, "trades": 6586, "taker_buy_base": 947227.6, "taker_buy_quote": 742041.72445 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.7694, "high": 0.7791, "low": 0.7668, "close": 0.7782, "volume": 871981.3, "close_time": 1759607999999, "quote_volume": 674942.90194, "trades": 2844, "taker_buy_base": 495898.2, "taker_buy_quote": 384069.32422 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.7783, "high": 0.7858, "low": 0.7748, "close": 0.7781, "volume": 412862.4, "close_time": 1759622399999, "quote_volume": 321814.25752, "trades": 1937, "taker_buy_base": 206906.7, "taker_buy_quote": 161216.39544 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.7784, "high": 0.7919, "low": 0.7691, "close": 0.7859, "volume": 825628.8, "close_time": 1759636799999, "quote_volume": 644844.67216, "trades": 3489, "taker_buy_base": 454381.8, "taker_buy_quote": 354919.66053 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.786, "high": 0.8056, "low": 0.7821, "close": 0.8023, "volume": 909516.8, "close_time": 1759651199999, "quote_volume": 723393.80034, "trades": 3994, "taker_buy_base": 498670.0, "taker_buy_quote": 396868.66579 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.8032, "high": 0.8055, "low": 0.7755, "close": 0.7837, "volume": 496301.6, "close_time": 1759665599999, "quote_volume": 391638.09954, "trades": 2306, "taker_buy_base": 242227.6, "taker_buy_quote": 191298.88907 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.7828, "high": 0.7831, "low": 0.7711, "close": 0.776, "volume": 378279.8, "close_time": 1759679999999, "quote_volume": 294076.49009, "trades": 1825, "taker_buy_base": 195393.6, "taker_buy_quote": 152027.68592 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.7764, "high": 0.784, "low": 0.7646, "close": 0.7652, "volume": 612686.3, "close_time": 1759694399999, "quote_volume": 474819.44058, "trades": 2145, "taker_buy_base": 301341.2, "taker_buy_quote": 233437.83672 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.7652, "high": 0.7718, "low": 0.7592, "close": 0.7661, "volume": 446836.3, "close_time": 1759708799999, "quote_volume": 342069.08722, "trades": 1397, "taker_buy_base": 196253.7, "taker_buy_quote": 150357.77883 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.7664, "high": 0.7825, "low": 0.7626, "close": 0.7778, "volume": 511305.5, "close_time": 1759723199999, "quote_volume": 396092.1878, "trades": 2085, "taker_buy_base": 232989.8, "taker_buy_quote": 180436.88881 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.7775, "high": 0.788, "low": 0.7743, "close": 0.7773, "volume": 452312.5, "close_time": 1759737599999, "quote_volume": 353227.03894, "trades": 2180, "taker_buy_base": 230385.2, "taker_buy_quote": 179830.65551 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.7779, "high": 0.7861, "low": 0.7762, "close": 0.78, "volume": 250480.5, "close_time": 1759751999999, "quote_volume": 195318.15207, "trades": 1531, "taker_buy_base": 117546.5, "taker_buy_quote": 91653.59651 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.7801, "high": 0.798, "low": 0.7791, "close": 0.7885, "volume": 834302.9, "close_time": 1759766399999, "quote_volume": 658580.18986, "trades": 3604, "taker_buy_base": 350329.2, "taker_buy_quote": 276625.97042 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.7885, "high": 0.801, "low": 0.784, "close": 0.7957, "volume": 703489.0, "close_time": 1759780799999, "quote_volume": 558623.95628, "trades": 2543, "taker_buy_base": 276307.7, "taker_buy_quote": 219505.28479 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.7967, "high": 0.8002, "low": 0.7765, "close": 0.778, "volume": 426918.8, "close_time": 1759795199999, "quote_volume": 335801.69014, "trades": 2057, "taker_buy_base": 209677.2, "taker_buy_quote": 164762.1356 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.778, "high": 0.7811, "low": 0.7689, "close": 0.7729, "volume": 339137.3, "close_time": 1759809599999, "quote_volume": 262454.91288, "trades": 1811, "taker_buy_base": 145025.0, "taker_buy_quote": 112274.66728 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.7723, "high": 0.779, "low": 0.7668, "close": 0.7706, "volume": 418908.0, "close_time": 1759823999999, "quote_volume": 323449.18506, "trades": 1826, "taker_buy_base": 203583.8, "taker_buy_quote": 157158.39366 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.7702, "high": 0.7773, "low": 0.7597, "close": 0.776, "volume": 684088.7, "close_time": 1759838399999, "quote_volume": 524694.85587, "trades": 2466, "taker_buy_base": 343717.1, "taker_buy_quote": 263875.7485 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.7758, "high": 0.807, "low": 0.7546, "close": 0.7589, "volume": 2642910.1, "close_time": 1759852799999, "quote_volume": 2065064.49675, "trades": 10276, "taker_buy_base": 1303773.5, "taker_buy_quote": 1019269.14411 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.7574, "high": 0.7753, "low": 0.7453, "close": 0.7603, "volume": 1288611.0, "close_time": 1759867199999, "quote_volume": 979920.04144, "trades": 4414, "taker_buy_base": 686984.1, "taker_buy_quote": 522835.11519 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.7602, "high": 0.7737, "low": 0.7436, "close": 0.7464, "volume": 837823.5, "close_time": 1759881599999, "quote_volume": 636111.39816, "trades": 3433, "taker_buy_base": 385185.3, "taker_buy_quote": 292422.69303 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.7462, "high": 0.7555, "low": 0.7276, "close": 0.7292, "volume": 968105.0, "close_time": 1759895999999, "quote_volume": 719298.37854, "trades": 4357, "taker_buy_base": 487571.2, "taker_buy_quote": 362592.32448 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.7286, "high": 0.7346, "low": 0.7227, "close": 0.7299, "volume": 543835.6, "close_time": 1759910399999, "quote_volume": 395714.07992, "trades": 2873, "taker_buy_base": 295102.7, "taker_buy_quote": 214797.0038 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.73, "high": 0.7462, "low": 0.7277, "close": 0.7403, "volume": 564942.9, "close_time": 1759924799999, "quote_volume": 415571.42334, "trades": 2851, "taker_buy_base": 286797.6, "taker_buy_quote": 210877.80542 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.7405, "high": 0.7611, "low": 0.7385, "close": 0.7449, "volume": 863524.6, "close_time": 1759939199999, "quote_volume": 645641.07447, "trades": 4305, "taker_buy_base": 378506.0, "taker_buy_quote": 283005.85145 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.745, "high": 0.7686, "low": 0.7424, "close": 0.754, "volume": 976652.8, "close_time": 1759953599999, "quote_volume": 737951.53731, "trades": 4270, "taker_buy_base": 497977.3, "taker_buy_quote": 376646.92441 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.754, "high": 0.7549, "low": 0.7411, "close": 0.7426, "volume": 441895.1, "close_time": 1759967999999, "quote_volume": 330553.14498, "trades": 2165, "taker_buy_base": 205223.4, "taker_buy_quote": 153488.41022 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.7429, "high": 0.7433, "low": 0.7138, "close": 0.7244, "volume": 949918.9, "close_time": 1759982399999, "quote_volume": 690841.15924, "trades": 4248, "taker_buy_base": 415260.0, "taker_buy_quote": 301957.09816 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.7242, "high": 0.7291, "low": 0.7139, "close": 0.716, "volume": 596714.0, "close_time": 1759996799999, "quote_volume": 431128.70167, "trades": 1994, "taker_buy_base": 241706.0, "taker_buy_quote": 174757.05825 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.7156, "high": 0.723, "low": 0.7029, "close": 0.7211, "volume": 1161029.4, "close_time": 1760011199999, "quote_volume": 824664.55825, "trades": 4221, "taker_buy_base": 471826.9, "taker_buy_quote": 335413.95077 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.7203, "high": 0.733, "low": 0.7148, "close": 0.7213, "volume": 1973087.7, "close_time": 1760025599999, "quote_volume": 1431787.70932, "trades": 6157, "taker_buy_base": 882051.0, "taker_buy_quote": 639949.33143 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.7211, "high": 0.735, "low": 0.7098, "close": 0.731, "volume": 1350131.3, "close_time": 1760039999999, "quote_volume": 979143.05114, "trades": 5061, "taker_buy_base": 632151.3, "taker_buy_quote": 458451.80225 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.7311, "high": 0.7389, "low": 0.7266, "close": 0.7311, "volume": 1531418.9, "close_time": 1760054399999, "quote_volume": 1124501.22252, "trades": 3346, "taker_buy_base": 1102237.3, "taker_buy_quote": 809623.18178 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.7313, "high": 0.7453, "low": 0.7273, "close": 0.7371, "volume": 863404.4, "close_time": 1760068799999, "quote_volume": 634632.13976, "trades": 3244, "taker_buy_base": 395267.7, "taker_buy_quote": 290542.92535 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.737, "high": 0.7475, "low": 0.7291, "close": 0.7344, "volume": 878891.4, "close_time": 1760083199999, "quote_volume": 647902.83277, "trades": 3410, "taker_buy_base": 401168.5, "taker_buy_quote": 295620.6242 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.7346, "high": 0.7461, "low": 0.7303, "close": 0.7431, "volume": 819194.4, "close_time": 1760097599999, "quote_volume": 605211.84019, "trades": 3206, "taker_buy_base": 392022.7, "taker_buy_quote": 289658.07768 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.7436, "high": 0.7582, "low": 0.6908, "close": 0.6992, "volume": 2307895.5, "close_time": 1760111999999, "quote_volume": 1673004.22301, "trades": 11063, "taker_buy_base": 999682.3, "taker_buy_quote": 726142.41921 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.699, "high": 0.7094, "low": 0.6817, "close": 0.6886, "volume": 1671698.1, "close_time": 1760126399999, "quote_volume": 1168645.3534, "trades": 6525, "taker_buy_base": 813033.9, "taker_buy_quote": 568837.43219 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.6897, "high": 0.8181, "low": 0.2, "close": 0.4971, "volume": 13848160.8, "close_time": 1760140799999, "quote_volume": 6744038.78688, "trades": 42722, "taker_buy_base": 4982822.6, "taker_buy_quote": 2440652.87339 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.5001, "high": 0.5154, "low": 0.4682, "close": 0.4992, "volume": 5180858.2, "close_time": 1760155199999, "quote_volume": 2559117.58572, "trades": 12780, "taker_buy_base": 2504279.2, "taker_buy_quote": 1236670.11085 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.4987, "high": 0.5208, "low": 0.4979, "close": 0.5184, "volume": 2522396.0, "close_time": 1760169599999, "quote_volume": 1290425.11496, "trades": 5846, "taker_buy_base": 1374224.7, "taker_buy_quote": 702782.19387 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.5185, "high": 0.5456, "low": 0.5162, "close": 0.523, "volume": 2584382.7, "close_time": 1760183999999, "quote_volume": 1374400.00766, "trades": 5518, "taker_buy_base": 1366575.9, "taker_buy_quote": 727362.43537 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.5226, "high": 0.5252, "low": 0.4994, "close": 0.5147, "volume": 1805623.1, "close_time": 1760198399999, "quote_volume": 918720.98279, "trades": 4337, "taker_buy_base": 884838.0, "taker_buy_quote": 450585.01512 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.5146, "high": 0.5202, "low": 0.4789, "close": 0.4842, "volume": 1244086.6, "close_time": 1760212799999, "quote_volume": 626201.06678, "trades": 3232, "taker_buy_base": 432717.8, "taker_buy_quote": 217949.20055 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.4838, "high": 0.4859, "low": 0.4593, "close": 0.4855, "volume": 1927697.1, "close_time": 1760227199999, "quote_volume": 914564.1502, "trades": 4720, "taker_buy_base": 803445.0, "taker_buy_quote": 380882.44065 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.4853, "high": 0.4934, "low": 0.4742, "close": 0.4881, "volume": 1091674.7, "close_time": 1760241599999, "quote_volume": 526657.84274, "trades": 4216, "taker_buy_base": 523709.1, "taker_buy_quote": 252726.8031 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.4882, "high": 0.4994, "low": 0.4864, "close": 0.4911, "volume": 1103439.2, "close_time": 1760255999999, "quote_volume": 543298.42792, "trades": 3977, "taker_buy_base": 552232.5, "taker_buy_quote": 272107.27328 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.4916, "high": 0.4936, "low": 0.4817, "close": 0.4915, "volume": 1158842.8, "close_time": 1760270399999, "quote_volume": 565030.16502, "trades": 3200, "taker_buy_base": 417334.7, "taker_buy_quote": 203571.62253 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.4913, "high": 0.548, "low": 0.4864, "close": 0.5426, "volume": 3554138.7, "close_time": 1760284799999, "quote_volume": 1854462.55985, "trades": 9574, "taker_buy_base": 1971575.2, "taker_buy_quote": 1031905.85696 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.5414, "high": 0.5943, "low": 0.541, "close": 0.5766, "volume": 3083415.9, "close_time": 1760299199999, "quote_volume": 1760052.15944, "trades": 11093, "taker_buy_base": 1422198.0, "taker_buy_quote": 811279.17459 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.5765, "high": 0.5833, "low": 0.5576, "close": 0.5631, "volume": 1412478.4, "close_time": 1760313599999, "quote_volume": 807882.79528, "trades": 4526, "taker_buy_base": 684405.7, "taker_buy_quote": 392282.8996 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.5625, "high": 0.568, "low": 0.5525, "close": 0.5573, "volume": 554529.0, "close_time": 1760327999999, "quote_volume": 310127.40292, "trades": 2055, "taker_buy_base": 272302.6, "taker_buy_quote": 152335.02154 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.5576, "high": 0.5747, "low": 0.554, "close": 0.5669, "volume": 1132913.5, "close_time": 1760342399999, "quote_volume": 638855.20094, "trades": 3203, "taker_buy_base": 646546.1, "taker_buy_quote": 364838.62866 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.5668, "high": 0.5763, "low": 0.5475, "close": 0.5571, "volume": 2864190.8, "close_time": 1760356799999, "quote_volume": 1616239.20619, "trades": 7110, "taker_buy_base": 1392068.7, "taker_buy_quote": 784862.67282 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.5569, "high": 0.5808, "low": 0.5525, "close": 0.5764, "volume": 3238138.0, "close_time": 1760371199999, "quote_volume": 1838801.87044, "trades": 7570, "taker_buy_base": 1782927.4, "taker_buy_quote": 1013106.73287 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.576, "high": 0.6387, "low": 0.5747, "close": 0.6336, "volume": 5387862.3, "close_time": 1760385599999, "quote_volume": 3283291.77719, "trades": 14078, "taker_buy_base": 2831872.5, "taker_buy_quote": 1723704.06061 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.6333, "high": 0.6364, "low": 0.6225, "close": 0.6335, "volume": 1858265.6, "close_time": 1760399999999, "quote_volume": 1171124.05762, "trades": 5890, "taker_buy_base": 692019.4, "taker_buy_quote": 436282.63547 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.6336, "high": 0.6364, "low": 0.5996, "close": 0.602, "volume": 1384448.6, "close_time": 1760414399999, "quote_volume": 851713.92469, "trades": 5533, "taker_buy_base": 590580.6, "taker_buy_quote": 363715.14484 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.602, "high": 0.61, "low": 0.5565, "close": 0.5613, "volume": 2778279.1, "close_time": 1760428799999, "quote_volume": 1608053.23954, "trades": 9572, "taker_buy_base": 1329439.8, "taker_buy_quote": 769499.88457 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.5611, "high": 0.569, "low": 0.546, "close": 0.5633, "volume": 2175216.6, "close_time": 1760443199999, "quote_volume": 1220291.02413, "trades": 7097, "taker_buy_base": 1124184.3, "taker_buy_quote": 630336.2023 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.5634, "high": 0.5964, "low": 0.5435, "close": 0.5964, "volume": 2869995.3, "close_time": 1760457599999, "quote_volume": 1623872.61379, "trades": 10581, "taker_buy_base": 1423707.3, "taker_buy_quote": 806752.37395 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.5966, "high": 0.6142, "low": 0.5815, "close": 0.5907, "volume": 2664159.1, "close_time": 1760471999999, "quote_volume": 1589581.92369, "trades": 9767, "taker_buy_base": 1223028.6, "taker_buy_quote": 732051.68206 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.5907, "high": 0.5951, "low": 0.5824, "close": 0.5926, "volume": 1020749.7, "close_time": 1760486399999, "quote_volume": 600981.30248, "trades": 3029, "taker_buy_base": 500184.5, "taker_buy_quote": 294648.75888 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.5926, "high": 0.5983, "low": 0.5846, "close": 0.5859, "volume": 828993.4, "close_time": 1760500799999, "quote_volume": 490471.26883, "trades": 4364, "taker_buy_base": 403172.8, "taker_buy_quote": 238511.51538 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.586, "high": 0.621, "low": 0.5834, "close": 0.6175, "volume": 1326332.0, "close_time": 1760515199999, "quote_volume": 792487.72216, "trades": 6142, "taker_buy_base": 480414.0, "taker_buy_quote": 288480.89487 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.6169, "high": 0.6391, "low": 0.5903, "close": 0.5909, "volume": 2879905.0, "close_time": 1760529599999, "quote_volume": 1772834.33711, "trades": 12037, "taker_buy_base": 1372625.8, "taker_buy_quote": 846488.01195 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.5909, "high": 0.5944, "low": 0.553, "close": 0.5579, "volume": 4375519.4, "close_time": 1760543999999, "quote_volume": 2515255.14419, "trades": 17741, "taker_buy_base": 1828310.9, "taker_buy_quote": 1048126.13648 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.5581, "high": 0.5667, "low": 0.5501, "close": 0.5566, "volume": 1492219.5, "close_time": 1760558399999, "quote_volume": 834462.31221, "trades": 7602, "taker_buy_base": 592611.7, "taker_buy_quote": 331601.53727 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.5568, "high": 0.5605, "low": 0.5425, "close": 0.5537, "volume": 1435719.9, "close_time": 1760572799999, "quote_volume": 790740.69792, "trades": 5697, "taker_buy_base": 679139.3, "taker_buy_quote": 374106.70855 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.5535, "high": 0.5658, "low": 0.5493, "close": 0.5503, "volume": 1058154.3, "close_time": 1760587199999, "quote_volume": 588469.4771, "trades": 7104, "taker_buy_base": 510036.7, "taker_buy_quote": 283854.83454 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.5503, "high": 0.5638, "low": 0.5485, "close": 0.5558, "volume": 959833.3, "close_time": 1760601599999, "quote_volume": 533698.966, "trades": 5440, "taker_buy_base": 444039.6, "taker_buy_quote": 247007.93169 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.5564, "high": 0.5817, "low": 0.5331, "close": 0.5722, "volume": 2609351.0, "close_time": 1760615999999, "quote_volume": 1469801.78935, "trades": 10322, "taker_buy_base": 1248270.4, "taker_buy_quote": 703544.6763 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.5723, "high": 0.5852, "low": 0.5543, "close": 0.5569, "volume": 2058357.1, "close_time": 1760630399999, "quote_volume": 1168714.67385, "trades": 8553, "taker_buy_base": 854472.8, "taker_buy_quote": 485815.98248 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.556, "high": 0.5733, "low": 0.5332, "close": 0.5417, "volume": 3915565.7, "close_time": 1760644799999, "quote_volume": 2163170.19228, "trades": 11866, "taker_buy_base": 1952886.2, "taker_buy_quote": 1080824.43017 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.5424, "high": 0.545, "low": 0.5287, "close": 0.5399, "volume": 1323272.0, "close_time": 1760659199999, "quote_volume": 708972.27709, "trades": 6249, "taker_buy_base": 591807.4, "taker_buy_quote": 317556.29775 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.5398, "high": 0.5475, "low": 0.5349, "close": 0.5413, "volume": 636937.1, "close_time": 1760673599999, "quote_volume": 344438.77375, "trades": 5032, "taker_buy_base": 251742.1, "taker_buy_quote": 136111.39743 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.5415, "high": 0.5424, "low": 0.4993, "close": 0.5011, "volume": 2198682.3, "close_time": 1760687999999, "quote_volume": 1138218.89836, "trades": 8860, "taker_buy_base": 911723.1, "taker_buy_quote": 473261.39574 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.5013, "high": 0.5275, "low": 0.4907, "close": 0.5222, "volume": 3641685.4, "close_time": 1760702399999, "quote_volume": 1845479.02415, "trades": 8990, "taker_buy_base": 1751070.8, "taker_buy_quote": 888424.88457 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.5227, "high": 0.5283, "low": 0.5069, "close": 0.5196, "volume": 1990418.6, "close_time": 1760716799999, "quote_volume": 1028880.59916, "trades": 5351, "taker_buy_base": 989484.8, "taker_buy_quote": 511607.93442 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.5196, "high": 0.5293, "low": 0.5112, "close": 0.5177, "volume": 1376852.7, "close_time": 1760731199999, "quote_volume": 716262.51183, "trades": 3649, "taker_buy_base": 626257.9, "taker_buy_quote": 326004.88235 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.518, "high": 0.5253, "low": 0.5093, "close": 0.51, "volume": 771211.0, "close_time": 1760745599999, "quote_volume": 400194.98254, "trades": 2072, "taker_buy_base": 432850.9, "taker_buy_quote": 224927.79239 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.5103, "high": 0.5254, "low": 0.5086, "close": 0.518, "volume": 733279.5, "close_time": 1760759999999, "quote_volume": 378649.17403, "trades": 2598, "taker_buy_base": 361004.6, "taker_buy_quote": 186552.42582 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.5183, "high": 0.5315, "low": 0.5138, "close": 0.5189, "volume": 933082.5, "close_time": 1760774399999, "quote_volume": 485846.62418, "trades": 3057, "taker_buy_base": 479938.7, "taker_buy_quote": 250020.77064 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.5191, "high": 0.5357, "low": 0.5188, "close": 0.5346, "volume": 634112.6, "close_time": 1760788799999, "quote_volume": 334108.79251, "trades": 2465, "taker_buy_base": 297625.3, "taker_buy_quote": 156681.95103 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.5335, "high": 0.5335, "low": 0.5187, "close": 0.524, "volume": 619369.1, "close_time": 1760803199999, "quote_volume": 325276.77728, "trades": 2167, "taker_buy_base": 278469.3, "taker_buy_quote": 146378.25363 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.524, "high": 0.532, "low": 0.5162, "close": 0.5269, "volume": 691411.9, "close_time": 1760817599999, "quote_volume": 361935.27564, "trades": 1731, "taker_buy_base": 359981.0, "taker_buy_quote": 188260.20452 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.5266, "high": 0.5337, "low": 0.5262, "close": 0.5279, "volume": 422519.4, "close_time": 1760831999999, "quote_volume": 223951.09328, "trades": 1119, "taker_buy_base": 191983.2, "taker_buy_quote": 101796.91272 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.5282, "high": 0.5354, "low": 0.5212, "close": 0.5338, "volume": 391394.5, "close_time": 1760846399999, "quote_volume": 206062.24212, "trades": 1497, "taker_buy_base": 178938.5, "taker_buy_quote": 94280.90876 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.5336, "high": 0.5342, "low": 0.5197, "close": 0.5242, "volume": 355877.6, "close_time": 1760860799999, "quote_volume": 186789.26259, "trades": 1172, "taker_buy_base": 166260.0, "taker_buy_quote": 87269.28296 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.5248, "high": 0.5561, "low": 0.5153, "close": 0.5529, "volume": 1538576.5, "close_time": 1760875199999, "quote_volume": 829991.73541, "trades": 5409, "taker_buy_base": 751758.7, "taker_buy_quote": 405546.62465 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.5534, "high": 0.5689, "low": 0.5476, "close": 0.5599, "volume": 3056811.9, "close_time": 1760889599999, "quote_volume": 1703183.8359, "trades": 6126, "taker_buy_base": 1364131.7, "taker_buy_quote": 758040.96609 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.5598, "high": 0.5647, "low": 0.5523, "close": 0.5602, "volume": 2067901.1, "close_time": 1760903999999, "quote_volume": 1152704.99389, "trades": 4152, "taker_buy_base": 1220746.3, "taker_buy_quote": 679767.70167 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.5604, "high": 0.5622, "low": 0.5507, "close": 0.5533, "volume": 927453.6, "close_time": 1760918399999, "quote_volume": 517094.64058, "trades": 2492, "taker_buy_base": 513851.1, "taker_buy_quote": 286944.21394 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.5533, "high": 0.5646, "low": 0.54, "close": 0.5637, "volume": 1107873.8, "close_time": 1760932799999, "quote_volume": 606285.10073, "trades": 3770, "taker_buy_base": 440871.4, "taker_buy_quote": 241866.6678 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.5648, "high": 0.5725, "low": 0.5574, "close": 0.5659, "volume": 1453998.0, "close_time": 1760947199999, "quote_volume": 820006.54692, "trades": 5055, "taker_buy_base": 643157.4, "taker_buy_quote": 363493.08492 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.5661, "high": 0.5767, "low": 0.5593, "close": 0.5649, "volume": 1050949.2, "close_time": 1760961599999, "quote_volume": 595646.49901, "trades": 4176, "taker_buy_base": 551695.2, "taker_buy_quote": 313403.41458 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.5641, "high": 0.5691, "low": 0.5588, "close": 0.5588, "volume": 754249.7, "close_time": 1760975999999, "quote_volume": 426226.76509, "trades": 3272, "taker_buy_base": 342657.8, "taker_buy_quote": 193599.09939 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.5587, "high": 0.5597, "low": 0.5436, "close": 0.5557, "volume": 1594344.4, "close_time": 1760990399999, "quote_volume": 877745.76116, "trades": 5668, "taker_buy_base": 553714.7, "taker_buy_quote": 305007.33167 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.5554, "high": 0.5604, "low": 0.5505, "close": 0.5519, "volume": 536857.9, "close_time": 1761004799999, "quote_volume": 297841.88622, "trades": 1574, "taker_buy_base": 247855.8, "taker_buy_quote": 137587.54397 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.5516, "high": 0.5522, "low": 0.5395, "close": 0.5415, "volume": 798508.1, "close_time": 1761019199999, "quote_volume": 436424.71201, "trades": 2577, "taker_buy_base": 271860.7, "taker_buy_quote": 148319.88955 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.5412, "high": 0.5421, "low": 0.528, "close": 0.5363, "volume": 1383756.6, "close_time": 1761033599999, "quote_volume": 736502.99561, "trades": 3375, "taker_buy_base": 701938.7, "taker_buy_quote": 373292.64472 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.536, "high": 0.5366, "low": 0.5279, "close": 0.5358, "volume": 821042.0, "close_time": 1761047999999, "quote_volume": 436088.89166, "trades": 1984, "taker_buy_base": 389267.9, "taker_buy_quote": 206896.38696 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.5355, "high": 0.584, "low": 0.5314, "close": 0.5789, "volume": 2225613.9, "close_time": 1761062399999, "quote_volume": 1238340.40723, "trades": 6269, "taker_buy_base": 1163058.2, "taker_buy_quote": 648478.2571 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.5789, "high": 0.5881, "low": 0.5634, "close": 0.568, "volume": 1206049.0, "close_time": 1761076799999, "quote_volume": 693060.80454, "trades": 4135, "taker_buy_base": 525918.2, "taker_buy_quote": 302276.31499 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.5686, "high": 0.5689, "low": 0.529, "close": 0.5308, "volume": 1054771.6, "close_time": 1761091199999, "quote_volume": 576430.23736, "trades": 3796, "taker_buy_base": 406505.0, "taker_buy_quote": 222219.76965 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.5306, "high": 0.5359, "low": 0.5245, "close": 0.5326, "volume": 575812.1, "close_time": 1761105599999, "quote_volume": 305593.17866, "trades": 2548, "taker_buy_base": 315776.9, "taker_buy_quote": 167548.65585 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.5323, "high": 0.536, "low": 0.5227, "close": 0.5286, "volume": 609449.2, "close_time": 1761119999999, "quote_volume": 322345.28679, "trades": 2465, "taker_buy_base": 240336.9, "taker_buy_quote": 127131.55118 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.5285, "high": 0.5314, "low": 0.5108, "close": 0.5268, "volume": 875962.2, "close_time": 1761134399999, "quote_volume": 459513.2533, "trades": 3223, "taker_buy_base": 376055.1, "taker_buy_quote": 197257.11629 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.5262, "high": 0.5404, "low": 0.5246, "close": 0.5331, "volume": 1195604.3, "close_time": 1761148799999, "quote_volume": 636272.26299, "trades": 4112, "taker_buy_base": 586919.4, "taker_buy_quote": 312595.2566 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.5332, "high": 0.5354, "low": 0.5187, "close": 0.5244, "volume": 937120.2, "close_time": 1761163199999, "quote_volume": 494344.93191, "trades": 3307, "taker_buy_base": 368675.1, "taker_buy_quote": 194623.3689 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.5243, "high": 0.5263, "low": 0.5, "close": 0.5227, "volume": 1611739.2, "close_time": 1761177599999, "quote_volume": 825550.81121, "trades": 4428, "taker_buy_base": 717043.7, "taker_buy_quote": 367572.17423 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.5223, "high": 0.5242, "low": 0.5181, "close": 0.5188, "volume": 335052.7, "close_time": 1761191999999, "quote_volume": 174598.86814, "trades": 1336, "taker_buy_base": 183695.5, "taker_buy_quote": 95719.67779 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.5187, "high": 0.5335, "low": 0.5182, "close": 0.5248, "volume": 713422.6, "close_time": 1761206399999, "quote_volume": 376448.97039, "trades": 2482, "taker_buy_base": 360952.5, "taker_buy_quote": 190122.96872 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.5251, "high": 0.5281, "low": 0.5171, "close": 0.5185, "volume": 758108.1, "close_time": 1761220799999, "quote_volume": 396378.66196, "trades": 1580, "taker_buy_base": 366036.0, "taker_buy_quote": 191505.18949 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.518, "high": 0.5275, "low": 0.514, "close": 0.5242, "volume": 933384.5, "close_time": 1761235199999, "quote_volume": 485959.07542, "trades": 2096, "taker_buy_base": 427452.6, "taker_buy_quote": 222641.55494 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.5244, "high": 0.5359, "low": 0.5219, "close": 0.5278, "volume": 1079896.5, "close_time": 1761249599999, "quote_volume": 571282.80321, "trades": 2563, "taker_buy_base": 426211.5, "taker_buy_quote": 225221.59221 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.5277, "high": 0.5277, "low": 0.518, "close": 0.5265, "volume": 426775.0, "close_time": 1761263999999, "quote_volume": 223571.6446, "trades": 1231, "taker_buy_base": 177126.5, "taker_buy_quote": 92847.72026 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.5269, "high": 0.5329, "low": 0.522, "close": 0.5241, "volume": 499735.9, "close_time": 1761278399999, "quote_volume": 263703.20043, "trades": 2232, "taker_buy_base": 203081.2, "taker_buy_quote": 107203.34812 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.5238, "high": 0.5381, "low": 0.5226, "close": 0.5327, "volume": 766046.8, "close_time": 1761292799999, "quote_volume": 408758.85914, "trades": 2851, "taker_buy_base": 388556.5, "taker_buy_quote": 207539.04218 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.5327, "high": 0.5414, "low": 0.5297, "close": 0.5359, "volume": 670009.7, "close_time": 1761307199999, "quote_volume": 358970.64502, "trades": 1966, "taker_buy_base": 358960.4, "taker_buy_quote": 192650.36497 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.5363, "high": 0.5511, "low": 0.5272, "close": 0.5293, "volume": 1048697.0, "close_time": 1761321599999, "quote_volume": 565208.36476, "trades": 3811, "taker_buy_base": 506271.7, "taker_buy_quote": 273286.36053 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.5296, "high": 0.5384, "low": 0.5241, "close": 0.5355, "volume": 691847.2, "close_time": 1761335999999, "quote_volume": 366569.96708, "trades": 1982, "taker_buy_base": 366510.2, "taker_buy_quote": 194502.88969 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.5355, "high": 0.5417, "low": 0.5345, "close": 0.54, "volume": 305568.9, "close_time": 1761350399999, "quote_volume": 164423.25013, "trades": 1031, "taker_buy_base": 133986.6, "taker_buy_quote": 72107.50997 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.5402, "high": 0.5416, "low": 0.5351, "close": 0.5352, "volume": 201091.1, "close_time": 1761364799999, "quote_volume": 108280.48021, "trades": 656, "taker_buy_base": 126559.0, "taker_buy_quote": 68150.76051 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.5354, "high": 0.5376, "low": 0.5284, "close": 0.5292, "volume": 384468.9, "close_time": 1761379199999, "quote_volume": 204468.63806, "trades": 1139, "taker_buy_base": 177681.0, "taker_buy_quote": 94518.28111 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.5289, "high": 0.5322, "low": 0.5241, "close": 0.5271, "volume": 203398.3, "close_time": 1761393599999, "quote_volume": 107458.9959, "trades": 827, "taker_buy_base": 113577.0, "taker_buy_quote": 59993.30039 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.5274, "high": 0.5319, "low": 0.5268, "close": 0.5298, "volume": 307177.8, "close_time": 1761407999999, "quote_volume": 162707.95326, "trades": 902, "taker_buy_base": 148130.6, "taker_buy_quote": 78451.93985 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.5301, "high": 0.5378, "low": 0.5294, "close": 0.5374, "volume": 604944.7, "close_time": 1761422399999, "quote_volume": 321743.29527, "trades": 1404, "taker_buy_base": 327938.6, "taker_buy_quote": 174407.84929 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.5378, "high": 0.5388, "low": 0.5333, "close": 0.5355, "volume": 269533.0, "close_time": 1761436799999, "quote_volume": 144478.0649, "trades": 774, "taker_buy_base": 150932.9, "taker_buy_quote": 80889.45153 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.5357, "high": 0.5362, "low": 0.5254, "close": 0.5269, "volume": 399253.6, "close_time": 1761451199999, "quote_volume": 212272.97412, "trades": 1440, "taker_buy_base": 163214.9, "taker_buy_quote": 86758.98681 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.5266, "high": 0.5363, "low": 0.5264, "close": 0.5349, "volume": 411527.6, "close_time": 1761465599999, "quote_volume": 217959.98265, "trades": 1275, "taker_buy_base": 194534.8, "taker_buy_quote": 103119.92201 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.5354, "high": 0.5591, "low": 0.5349, "close": 0.5584, "volume": 929223.1, "close_time": 1761479999999, "quote_volume": 507512.69745, "trades": 2974, "taker_buy_base": 515887.2, "taker_buy_quote": 281807.53213 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.5593, "high": 0.5642, "low": 0.5553, "close": 0.5624, "volume": 1026744.1, "close_time": 1761494399999, "quote_volume": 574561.3661, "trades": 3015, "taker_buy_base": 555095.5, "taker_buy_quote": 310654.88754 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.5622, "high": 0.5693, "low": 0.5596, "close": 0.5616, "volume": 781409.5, "close_time": 1761508799999, "quote_volume": 440537.00448, "trades": 2423, "taker_buy_base": 408857.4, "taker_buy_quote": 230539.77077 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.5613, "high": 0.5864, "low": 0.5596, "close": 0.579, "volume": 1260895.3, "close_time": 1761523199999, "quote_volume": 724807.16619, "trades": 3601, "taker_buy_base": 733703.7, "taker_buy_quote": 422684.00104 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.5794, "high": 0.5967, "low": 0.5775, "close": 0.5845, "volume": 942906.7, "close_time": 1761537599999, "quote_volume": 553381.72937, "trades": 2794, "taker_buy_base": 488717.8, "taker_buy_quote": 286648.21635 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.5847, "high": 0.5919, "low": 0.5782, "close": 0.5823, "volume": 949929.9, "close_time": 1761551999999, "quote_volume": 555045.08605, "trades": 2276, "taker_buy_base": 510789.8, "taker_buy_quote": 298166.11636 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.5824, "high": 0.5849, "low": 0.5677, "close": 0.5717, "volume": 750059.8, "close_time": 1761566399999, "quote_volume": 433474.12243, "trades": 2350, "taker_buy_base": 388672.1, "taker_buy_quote": 224732.10433 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.5716, "high": 0.5721, "low": 0.5539, "close": 0.5648, "volume": 1062187.2, "close_time": 1761580799999, "quote_volume": 597755.4497, "trades": 2524, "taker_buy_base": 566759.7, "taker_buy_quote": 319101.40741 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.5644, "high": 0.5802, "low": 0.5644, "close": 0.5676, "volume": 1278398.4, "close_time": 1761595199999, "quote_volume": 734431.92957, "trades": 2774, "taker_buy_base": 541927.5, "taker_buy_quote": 311090.86641 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.5671, "high": 0.5671, "low": 0.5515, "close": 0.5562, "volume": 824749.2, "close_time": 1761609599999, "quote_volume": 461205.46567, "trades": 2495, "taker_buy_base": 425660.2, "taker_buy_quote": 238014.62323 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.5559, "high": 0.5615, "low": 0.554, "close": 0.557, "volume": 388402.2, "close_time": 1761623999999, "quote_volume": 216718.00745, "trades": 2072, "taker_buy_base": 179519.4, "taker_buy_quote": 100168.82846 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.5567, "high": 0.5715, "low": 0.5522, "close": 0.5598, "volume": 433900.1, "close_time": 1761638399999, "quote_volume": 243723.37735, "trades": 2040, "taker_buy_base": 191094.2, "taker_buy_quote": 107499.75222 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.56, "high": 0.5637, "low": 0.557, "close": 0.5574, "volume": 277070.3, "close_time": 1761652799999, "quote_volume": 155119.37446, "trades": 966, "taker_buy_base": 109374.5, "taker_buy_quote": 61168.76577 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.5575, "high": 0.5686, "low": 0.5455, "close": 0.557, "volume": 792152.3, "close_time": 1761667199999, "quote_volume": 443231.78393, "trades": 3297, "taker_buy_base": 434981.3, "taker_buy_quote": 243875.99447 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.5568, "high": 0.5651, "low": 0.5398, "close": 0.5436, "volume": 1174323.7, "close_time": 1761681599999, "quote_volume": 651565.95113, "trades": 3989, "taker_buy_base": 408628.6, "taker_buy_quote": 227091.66847 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.5435, "high": 0.5438, "low": 0.5225, "close": 0.5298, "volume": 1180188.0, "close_time": 1761695999999, "quote_volume": 627753.81896, "trades": 4203, "taker_buy_base": 462487.1, "taker_buy_quote": 245784.28965 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.5294, "high": 0.5359, "low": 0.528, "close": 0.5336, "volume": 182368.6, "close_time": 1761710399999, "quote_volume": 96990.40614, "trades": 684, "taker_buy_base": 101606.6, "taker_buy_quote": 54019.68009 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.5336, "high": 0.5373, "low": 0.5321, "close": 0.534, "volume": 190197.6, "close_time": 1761724799999, "quote_volume": 101669.12851, "trades": 800, "taker_buy_base": 56380.9, "taker_buy_quote": 30143.61337 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.5339, "high": 0.5381, "low": 0.5292, "close": 0.5359, "volume": 485813.5, "close_time": 1761739199999, "quote_volume": 259181.23516, "trades": 1162, "taker_buy_base": 205482.1, "taker_buy_quote": 109701.19633 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.5359, "high": 0.5374, "low": 0.5189, "close": 0.525, "volume": 876660.7, "close_time": 1761753599999, "quote_volume": 465090.29967, "trades": 1876, "taker_buy_base": 453295.4, "taker_buy_quote": 240534.22733 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.5239, "high": 0.5441, "low": 0.5127, "close": 0.5405, "volume": 1766418.1, "close_time": 1761767999999, "quote_volume": 935895.09652, "trades": 5056, "taker_buy_base": 869687.0, "taker_buy_quote": 460714.75241 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.5406, "high": 0.5616, "low": 0.5375, "close": 0.5399, "volume": 1617458.9, "close_time": 1761782399999, "quote_volume": 891752.82098, "trades": 4764, "taker_buy_base": 815446.1, "taker_buy_quote": 449490.60306 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.5401, "high": 0.5518, "low": 0.5347, "close": 0.5452, "volume": 871112.6, "close_time": 1761796799999, "quote_volume": 474167.39812, "trades": 2885, "taker_buy_base": 376848.8, "taker_buy_quote": 205069.62814 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.5442, "high": 0.5442, "low": 0.5224, "close": 0.5374, "volume": 1036937.1, "close_time": 1761811199999, "quote_volume": 552614.28081, "trades": 3336, "taker_buy_base": 525702.3, "taker_buy_quote": 280242.48486 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.5377, "high": 0.538, "low": 0.5221, "close": 0.5221, "volume": 659994.0, "close_time": 1761825599999, "quote_volume": 348294.16214, "trades": 2702, "taker_buy_base": 352955.4, "taker_buy_quote": 186105.93327 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.5223, "high": 0.5233, "low": 0.4948, "close": 0.496, "volume": 1696945.6, "close_time": 1761839999999, "quote_volume": 861025.07685, "trades": 5087, "taker_buy_base": 790397.7, "taker_buy_quote": 401327.24953 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.4958, "high": 0.5019, "low": 0.4728, "close": 0.4751, "volume": 2850618.9, "close_time": 1761854399999, "quote_volume": 1385151.72728, "trades": 6592, "taker_buy_base": 1426022.6, "taker_buy_quote": 692656.69172 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.4751, "high": 0.4939, "low": 0.4731, "close": 0.4936, "volume": 803721.5, "close_time": 1761868799999, "quote_volume": 387981.49796, "trades": 2436, "taker_buy_base": 425737.4, "taker_buy_quote": 205697.60616 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.4932, "high": 0.503, "low": 0.4883, "close": 0.4917, "volume": 762508.9, "close_time": 1761883199999, "quote_volume": 377204.33386, "trades": 2281, "taker_buy_base": 369739.3, "taker_buy_quote": 182910.72551 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.4919, "high": 0.498, "low": 0.4883, "close": 0.4895, "volume": 691190.8, "close_time": 1761897599999, "quote_volume": 341151.71461, "trades": 1958, "taker_buy_base": 290734.1, "taker_buy_quote": 143523.67827 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.4887, "high": 0.4984, "low": 0.4863, "close": 0.4984, "volume": 470829.1, "close_time": 1761911999999, "quote_volume": 230859.63127, "trades": 1218, "taker_buy_base": 181198.7, "taker_buy_quote": 88943.58837 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.4971, "high": 0.4996, "low": 0.4859, "close": 0.4906, "volume": 879770.0, "close_time": 1761926399999, "quote_volume": 434068.06912, "trades": 1845, "taker_buy_base": 471116.8, "taker_buy_quote": 232825.76582 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.4899, "high": 0.4907, "low": 0.4669, "close": 0.4882, "volume": 1344875.0, "close_time": 1761940799999, "quote_volume": 642787.40939, "trades": 3443, "taker_buy_base": 685749.3, "taker_buy_quote": 328124.25672 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.4878, "high": 0.488, "low": 0.4783, "close": 0.4797, "volume": 721905.7, "close_time": 1761955199999, "quote_volume": 348422.69064, "trades": 2078, "taker_buy_base": 368162.1, "taker_buy_quote": 177565.05225 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.4798, "high": 0.4856, "low": 0.4759, "close": 0.4838, "volume": 729926.8, "close_time": 1761969599999, "quote_volume": 351299.89093, "trades": 1991, "taker_buy_base": 326276.8, "taker_buy_quote": 156943.61328 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.484, "high": 0.4846, "low": 0.4734, "close": 0.4825, "volume": 835982.6, "close_time": 1761983999999, "quote_volume": 399521.65217, "trades": 2352, "taker_buy_base": 382395.9, "taker_buy_quote": 182857.6589 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.4827, "high": 0.4844, "low": 0.477, "close": 0.4824, "volume": 827767.3, "close_time": 1761998399999, "quote_volume": 398332.32515, "trades": 1984, "taker_buy_base": 402483.2, "taker_buy_quote": 193597.73584 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.4829, "high": 0.4872, "low": 0.4753, "close": 0.4824, "volume": 987636.4, "close_time": 1762012799999, "quote_volume": 475330.68214, "trades": 2772, "taker_buy_base": 464449.0, "taker_buy_quote": 223517.79426 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.4827, "high": 0.4869, "low": 0.4809, "close": 0.4851, "volume": 927274.8, "close_time": 1762027199999, "quote_volume": 448445.12913, "trades": 2372, "taker_buy_base": 361043.9, "taker_buy_quote": 174694.96353 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.4853, "high": 0.4897, "low": 0.4747, "close": 0.4788, "volume": 748330.4, "close_time": 1762041599999, "quote_volume": 359032.67936, "trades": 1721, "taker_buy_base": 274916.6, "taker_buy_quote": 132012.1815 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.4788, "high": 0.4815, "low": 0.4711, "close": 0.4766, "volume": 1154250.2, "close_time": 1762055999999, "quote_volume": 550322.44602, "trades": 1779, "taker_buy_base": 422640.7, "taker_buy_quote": 201390.09696 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.4762, "high": 0.487, "low": 0.4757, "close": 0.4862, "volume": 709876.5, "close_time": 1762070399999, "quote_volume": 341275.27122, "trades": 1810, "taker_buy_base": 366938.5, "taker_buy_quote": 176399.05337 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.4866, "high": 0.487, "low": 0.4727, "close": 0.4812, "volume": 949900.8, "close_time": 1762084799999, "quote_volume": 456623.74924, "trades": 2043, "taker_buy_base": 506232.9, "taker_buy_quote": 243448.14403 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.4811, "high": 0.4818, "low": 0.459, "close": 0.4623, "volume": 1458319.9, "close_time": 1762099199999, "quote_volume": 681443.93483, "trades": 3042, "taker_buy_base": 705079.1, "taker_buy_quote": 329341.04152 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.4623, "high": 0.4703, "low": 0.4565, "close": 0.4656, "volume": 1036227.8, "close_time": 1762113599999, "quote_volume": 481633.86113, "trades": 2451, "taker_buy_base": 526600.0, "taker_buy_quote": 244761.38567 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.4652, "high": 0.4801, "low": 0.4623, "close": 0.4788, "volume": 790753.1, "close_time": 1762127999999, "quote_volume": 370576.84859, "trades": 1537, "taker_buy_base": 365617.6, "taker_buy_quote": 171717.11034 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.4788, "high": 0.4801, "low": 0.4422, "close": 0.4438, "volume": 2303253.2, "close_time": 1762142399999, "quote_volume": 1066569.03944, "trades": 4763, "taker_buy_base": 1143609.9, "taker_buy_quote": 536036.61915 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.4436, "high": 0.4492, "low": 0.4351, "close": 0.4461, "volume": 1323673.6, "close_time": 1762156799999, "quote_volume": 584939.25005, "trades": 3850, "taker_buy_base": 607741.9, "taker_buy_quote": 268641.96115 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.4458, "high": 0.4506, "low": 0.4342, "close": 0.4409, "volume": 940133.9, "close_time": 1762171199999, "quote_volume": 415548.10929, "trades": 2543, "taker_buy_base": 453762.6, "taker_buy_quote": 200686.95841 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.4406, "high": 0.4477, "low": 0.407, "close": 0.4223, "volume": 2153666.9, "close_time": 1762185599999, "quote_volume": 923750.56503, "trades": 4801, "taker_buy_base": 827006.3, "taker_buy_quote": 357953.2544 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.4224, "high": 0.4406, "low": 0.4187, "close": 0.4273, "volume": 1381327.3, "close_time": 1762199999999, "quote_volume": 593276.80836, "trades": 3492, "taker_buy_base": 680992.3, "taker_buy_quote": 292875.24076 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.4283, "high": 0.4306, "low": 0.4162, "close": 0.43, "volume": 1093222.5, "close_time": 1762214399999, "quote_volume": 464399.85431, "trades": 2876, "taker_buy_base": 528109.3, "taker_buy_quote": 224553.40302 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.4302, "high": 0.4386, "low": 0.4266, "close": 0.4331, "volume": 998519.4, "close_time": 1762228799999, "quote_volume": 432709.55288, "trades": 3166, "taker_buy_base": 522640.6, "taker_buy_quote": 226456.5572 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.433, "high": 0.4359, "low": 0.4094, "close": 0.4151, "volume": 2001057.4, "close_time": 1762243199999, "quote_volume": 836781.35935, "trades": 4970, "taker_buy_base": 920754.5, "taker_buy_quote": 385316.37969 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.4152, "high": 0.4264, "low": 0.4122, "close": 0.421, "volume": 1688057.3, "close_time": 1762257599999, "quote_volume": 712686.09044, "trades": 3861, "taker_buy_base": 836997.3, "taker_buy_quote": 353521.6486 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.4207, "high": 0.4348, "low": 0.4129, "close": 0.4228, "volume": 1431270.2, "close_time": 1762271999999, "quote_volume": 605165.61735, "trades": 4011, "taker_buy_base": 784002.8, "taker_buy_quote": 331966.06216 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.4228, "high": 0.4265, "low": 0.3988, "close": 0.4091, "volume": 2760337.4, "close_time": 1762286399999, "quote_volume": 1143098.04164, "trades": 6694, "taker_buy_base": 1334625.1, "taker_buy_quote": 552949.04836 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.41, "high": 0.431, "low": 0.3875, "close": 0.4232, "volume": 4007113.1, "close_time": 1762300799999, "quote_volume": 1650027.88178, "trades": 9000, "taker_buy_base": 2004106.6, "taker_buy_quote": 828587.8642 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.4232, "high": 0.426, "low": 0.4014, "close": 0.4233, "volume": 1992977.7, "close_time": 1762315199999, "quote_volume": 829668.05039, "trades": 5548, "taker_buy_base": 929980.1, "taker_buy_quote": 387097.39993 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.4234, "high": 0.4269, "low": 0.4193, "close": 0.4252, "volume": 918959.1, "close_time": 1762329599999, "quote_volume": 388700.94133, "trades": 2508, "taker_buy_base": 444042.7, "taker_buy_quote": 187889.01783 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.4248, "high": 0.4258, "low": 0.4169, "close": 0.4248, "volume": 686076.8, "close_time": 1762343999999, "quote_volume": 288764.53926, "trades": 2071, "taker_buy_base": 360170.2, "taker_buy_quote": 151658.23119 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.4248, "high": 0.438, "low": 0.423, "close": 0.4335, "volume": 1585223.8, "close_time": 1762358399999, "quote_volume": 684893.08806, "trades": 3404, "taker_buy_base": 701509.2, "taker_buy_quote": 302569.54519 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.4339, "high": 0.4414, "low": 0.4303, "close": 0.439, "volume": 1017294.4, "close_time": 1762372799999, "quote_volume": 444358.31637, "trades": 2730, "taker_buy_base": 590946.9, "taker_buy_quote": 258262.17792 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.4389, "high": 0.4421, "low": 0.4336, "close": 0.4371, "volume": 546069.3, "close_time": 1762387199999, "quote_volume": 238449.92309, "trades": 1553, "taker_buy_base": 220794.3, "taker_buy_quote": 96468.33428 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.437, "high": 0.4389, "low": 0.4305, "close": 0.4341, "volume": 766159.7, "close_time": 1762401599999, "quote_volume": 333007.97556, "trades": 2303, "taker_buy_base": 380541.4, "taker_buy_quote": 165322.55996 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.4343, "high": 0.4369, "low": 0.4211, "close": 0.4227, "volume": 1029555.4, "close_time": 1762415999999, "quote_volume": 439755.53482, "trades": 2949, "taker_buy_base": 381507.4, "taker_buy_quote": 163180.47416 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.4225, "high": 0.4246, "low": 0.4185, "close": 0.4213, "volume": 861694.8, "close_time": 1762430399999, "quote_volume": 363414.89629, "trades": 2340, "taker_buy_base": 358681.5, "taker_buy_quote": 151309.50743 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.4212, "high": 0.4279, "low": 0.4112, "close": 0.4142, "volume": 1466802.3, "close_time": 1762444799999, "quote_volume": 615347.40999, "trades": 3153, "taker_buy_base": 877982.0, "taker_buy_quote": 368640.26733 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.4144, "high": 0.4259, "low": 0.4043, "close": 0.4231, "volume": 1586091.7, "close_time": 1762459199999, "quote_volume": 659404.5313, "trades": 3529, "taker_buy_base": 836710.9, "taker_buy_quote": 348433.15875 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.4237, "high": 0.4265, "low": 0.417, "close": 0.4206, "volume": 1358339.4, "close_time": 1762473599999, "quote_volume": 572228.44172, "trades": 2347, "taker_buy_base": 456826.9, "taker_buy_quote": 192126.35688 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.4209, "high": 0.4345, "low": 0.4207, "close": 0.4324, "volume": 1461162.2, "close_time": 1762487999999, "quote_volume": 625829.19386, "trades": 3807, "taker_buy_base": 717517.8, "taker_buy_quote": 307474.19856 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.4325, "high": 0.4454, "low": 0.4281, "close": 0.4451, "volume": 918149.3, "close_time": 1762502399999, "quote_volume": 401546.89462, "trades": 2181, "taker_buy_base": 540205.1, "taker_buy_quote": 236311.94359 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.4453, "high": 0.4462, "low": 0.4238, "close": 0.4304, "volume": 1525480.2, "close_time": 1762516799999, "quote_volume": 661548.48632, "trades": 4042, "taker_buy_base": 700199.7, "taker_buy_quote": 303457.44595 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.4305, "high": 0.4571, "low": 0.4233, "close": 0.4536, "volume": 1969125.5, "close_time": 1762531199999, "quote_volume": 866353.98545, "trades": 5499, "taker_buy_base": 1045148.0, "taker_buy_quote": 460811.02679 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.4539, "high": 0.5042, "low": 0.4527, "close": 0.4933, "volume": 3484888.7, "close_time": 1762545599999, "quote_volume": 1694412.13307, "trades": 9366, "taker_buy_base": 1792737.0, "taker_buy_quote": 870513.36321 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.4936, "high": 0.4973, "low": 0.4848, "close": 0.4859, "volume": 1179644.5, "close_time": 1762559999999, "quote_volume": 580405.31691, "trades": 3686, "taker_buy_base": 623805.3, "taker_buy_quote": 306826.24702 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.4859, "high": 0.493, "low": 0.4772, "close": 0.4797, "volume": 1179339.7, "close_time": 1762574399999, "quote_volume": 571998.47681, "trades": 3518, "taker_buy_base": 575754.9, "taker_buy_quote": 279340.79676 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.4802, "high": 0.4855, "low": 0.4687, "close": 0.4751, "volume": 1115828.0, "close_time": 1762588799999, "quote_volume": 530712.36416, "trades": 2996, "taker_buy_base": 525185.7, "taker_buy_quote": 249695.7668 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.4752, "high": 0.4863, "low": 0.4712, "close": 0.4833, "volume": 1302566.3, "close_time": 1762603199999, "quote_volume": 625346.02098, "trades": 3024, "taker_buy_base": 676587.8, "taker_buy_quote": 324771.72483 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.4833, "high": 0.4855, "low": 0.465, "close": 0.4672, "volume": 1056719.1, "close_time": 1762617599999, "quote_volume": 501837.5723, "trades": 3035, "taker_buy_base": 565643.6, "taker_buy_quote": 268636.82038 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.4674, "high": 0.4753, "low": 0.4637, "close": 0.4695, "volume": 1043746.0, "close_time": 1762631999999, "quote_volume": 490055.9654, "trades": 2571, "taker_buy_base": 552666.2, "taker_buy_quote": 259441.47278 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.4691, "high": 0.4804, "low": 0.4665, "close": 0.4798, "volume": 911713.5, "close_time": 1762646399999, "quote_volume": 432509.11955, "trades": 2050, "taker_buy_base": 443755.2, "taker_buy_quote": 210418.93683 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.4798, "high": 0.483, "low": 0.4646, "close": 0.4662, "volume": 1274349.2, "close_time": 1762660799999, "quote_volume": 605160.21104, "trades": 3955, "taker_buy_base": 608906.7, "taker_buy_quote": 288998.59982 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.4664, "high": 0.4805, "low": 0.4657, "close": 0.4804, "volume": 925360.7, "close_time": 1762675199999, "quote_volume": 436891.4781, "trades": 3014, "taker_buy_base": 515462.6, "taker_buy_quote": 243513.80023 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.4802, "high": 0.4802, "low": 0.4651, "close": 0.4755, "volume": 1215173.4, "close_time": 1762689599999, "quote_volume": 576563.59645, "trades": 3508, "taker_buy_base": 787628.6, "taker_buy_quote": 374242.19721 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.4756, "high": 0.486, "low": 0.4727, "close": 0.4806, "volume": 1323207.0, "close_time": 1762703999999, "quote_volume": 633924.54182, "trades": 3596, "taker_buy_base": 626715.4, "taker_buy_quote": 300393.25426 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.4801, "high": 0.4881, "low": 0.4752, "close": 0.488, "volume": 566093.5, "close_time": 1762718399999, "quote_volume": 272325.13545, "trades": 1700, "taker_buy_base": 341706.0, "taker_buy_quote": 164475.22119 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.4882, "high": 0.489, "low": 0.4782, "close": 0.4797, "volume": 659063.5, "close_time": 1762732799999, "quote_volume": 318543.43526, "trades": 1997, "taker_buy_base": 360573.2, "taker_buy_quote": 174443.90275 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.4797, "high": 0.4946, "low": 0.4758, "close": 0.4911, "volume": 765850.7, "close_time": 1762747199999, "quote_volume": 374059.64151, "trades": 2247, "taker_buy_base": 451764.2, "taker_buy_quote": 220792.84387 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.4913, "high": 0.4951, "low": 0.4855, "close": 0.4914, "volume": 607670.6, "close_time": 1762761599999, "quote_volume": 297997.07651, "trades": 1587, "taker_buy_base": 333913.6, "taker_buy_quote": 163654.76124 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.4914, "high": 0.5058, "low": 0.4847, "close": 0.4988, "volume": 1179530.3, "close_time": 1762775999999, "quote_volume": 584332.98104, "trades": 3214, "taker_buy_base": 655950.3, "taker_buy_quote": 324943.46717 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.4993, "high": 0.5049, "low": 0.4803, "close": 0.4889, "volume": 1012001.5, "close_time": 1762790399999, "quote_volume": 498633.39429, "trades": 3822, "taker_buy_base": 449284.2, "taker_buy_quote": 221558.37683 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.4888, "high": 0.4991, "low": 0.481, "close": 0.4926, "volume": 1133510.1, "close_time": 1762804799999, "quote_volume": 554191.51347, "trades": 2873, "taker_buy_base": 505281.0, "taker_buy_quote": 246964.60699 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.4923, "high": 0.5475, "low": 0.4922, "close": 0.5227, "volume": 5227042.4, "close_time": 1762819199999, "quote_volume": 2709374.44237, "trades": 12803, "taker_buy_base": 2453022.3, "taker_buy_quote": 1264161.37345 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.523, "high": 0.5362, "low": 0.5078, "close": 0.5143, "volume": 2133338.7, "close_time": 1762833599999, "quote_volume": 1108143.75255, "trades": 8595, "taker_buy_base": 969089.9, "taker_buy_quote": 503611.58117 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.5137, "high": 0.515, "low": 0.493, "close": 0.4936, "volume": 1753815.4, "close_time": 1762847999999, "quote_volume": 881939.27622, "trades": 6082, "taker_buy_base": 650558.4, "taker_buy_quote": 326835.25597 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.4939, "high": 0.5033, "low": 0.4903, "close": 0.4949, "volume": 880002.8, "close_time": 1762862399999, "quote_volume": 436462.45207, "trades": 2984, "taker_buy_base": 396079.4, "taker_buy_quote": 196487.35009 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.4951, "high": 0.5028, "low": 0.4867, "close": 0.4903, "volume": 1314871.6, "close_time": 1762876799999, "quote_volume": 649932.22583, "trades": 4021, "taker_buy_base": 630868.1, "taker_buy_quote": 311662.75402 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.4901, "high": 0.4989, "low": 0.4785, "close": 0.4791, "volume": 1319497.2, "close_time": 1762891199999, "quote_volume": 644471.99932, "trades": 4095, "taker_buy_base": 542853.9, "taker_buy_quote": 264989.75772 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.4793, "high": 0.4804, "low": 0.4655, "close": 0.4678, "volume": 1188692.2, "close_time": 1762905599999, "quote_volume": 560654.32547, "trades": 3475, "taker_buy_base": 522266.0, "taker_buy_quote": 246419.22837 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.4682, "high": 0.4791, "low": 0.4661, "close": 0.4723, "volume": 900352.1, "close_time": 1762919999999, "quote_volume": 425484.97634, "trades": 2857, "taker_buy_base": 458675.3, "taker_buy_quote": 216851.17947 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.4727, "high": 0.4763, "low": 0.4709, "close": 0.471, "volume": 555445.5, "close_time": 1762934399999, "quote_volume": 262521.76593, "trades": 926, "taker_buy_base": 379658.7, "taker_buy_quote": 179310.59402 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.4722, "high": 0.4882, "low": 0.4722, "close": 0.4852, "volume": 853206.9, "close_time": 1762948799999, "quote_volume": 411913.74109, "trades": 2152, "taker_buy_base": 423409.6, "taker_buy_quote": 204492.59832 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.4848, "high": 0.4898, "low": 0.4583, "close": 0.4626, "volume": 710451.6, "close_time": 1762963199999, "quote_volume": 338545.90854, "trades": 2126, "taker_buy_base": 315120.1, "taker_buy_quote": 150215.7508 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.4627, "high": 0.4637, "low": 0.4451, "close": 0.4492, "volume": 1291620.6, "close_time": 1762977599999, "quote_volume": 585622.44989, "trades": 3438, "taker_buy_base": 563770.9, "taker_buy_quote": 255655.12892 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.4491, "high": 0.4577, "low": 0.448, "close": 0.4511, "volume": 710110.9, "close_time": 1762991999999, "quote_volume": 322015.34353, "trades": 1263, "taker_buy_base": 231594.5, "taker_buy_quote": 104979.72082 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.4512, "high": 0.4674, "low": 0.4507, "close": 0.4627, "volume": 689863.7, "close_time": 1763006399999, "quote_volume": 315847.1309, "trades": 2478, "taker_buy_base": 329646.9, "taker_buy_quote": 150902.59181 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.4628, "high": 0.4773, "low": 0.4586, "close": 0.4714, "volume": 557209.5, "close_time": 1763020799999, "quote_volume": 261380.0467, "trades": 2142, "taker_buy_base": 257138.1, "taker_buy_quote": 120722.84123 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.4712, "high": 0.474, "low": 0.4648, "close": 0.4712, "volume": 609902.7, "close_time": 1763035199999, "quote_volume": 286137.29353, "trades": 1829, "taker_buy_base": 256827.4, "taker_buy_quote": 120595.42554 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.4717, "high": 0.4816, "low": 0.4618, "close": 0.4745, "volume": 1232841.7, "close_time": 1763049599999, "quote_volume": 581794.17355, "trades": 3425, "taker_buy_base": 487091.4, "taker_buy_quote": 229954.5888 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.4741, "high": 0.4753, "low": 0.447, "close": 0.4574, "volume": 2155160.3, "close_time": 1763063999999, "quote_volume": 991753.75132, "trades": 5706, "taker_buy_base": 1021518.2, "taker_buy_quote": 469685.91671 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.4568, "high": 0.466, "low": 0.4451, "close": 0.4589, "volume": 1163818.5, "close_time": 1763078399999, "quote_volume": 529966.09394, "trades": 2924, "taker_buy_base": 570884.1, "taker_buy_quote": 260010.77905 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.459, "high": 0.4629, "low": 0.4402, "close": 0.4432, "volume": 1386244.1, "close_time": 1763092799999, "quote_volume": 623900.46906, "trades": 3593, "taker_buy_base": 669117.3, "taker_buy_quote": 301489.45949 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.4432, "high": 0.4533, "low": 0.4218, "close": 0.4488, "volume": 1179336.7, "close_time": 1763107199999, "quote_volume": 515494.96205, "trades": 3766, "taker_buy_base": 527557.3, "taker_buy_quote": 230642.43704 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.4488, "high": 0.4517, "low": 0.4329, "close": 0.4359, "volume": 956911.4, "close_time": 1763121599999, "quote_volume": 423427.24297, "trades": 1884, "taker_buy_base": 473019.4, "taker_buy_quote": 208713.61148 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.4351, "high": 0.4474, "low": 0.4205, "close": 0.4438, "volume": 1929784.0, "close_time": 1763135999999, "quote_volume": 831777.86845, "trades": 4539, "taker_buy_base": 981368.6, "taker_buy_quote": 423930.01357 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.4444, "high": 0.4539, "low": 0.4393, "close": 0.4493, "volume": 1373105.1, "close_time": 1763150399999, "quote_volume": 612713.37653, "trades": 2966, "taker_buy_base": 734943.0, "taker_buy_quote": 327379.65794 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.4497, "high": 0.4499, "low": 0.421, "close": 0.4291, "volume": 1279546.2, "close_time": 1763164799999, "quote_volume": 559805.45688, "trades": 2532, "taker_buy_base": 501515.3, "taker_buy_quote": 220688.81398 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.4294, "high": 0.4504, "low": 0.4288, "close": 0.4492, "volume": 661521.5, "close_time": 1763179199999, "quote_volume": 291414.92184, "trades": 2217, "taker_buy_base": 382658.8, "taker_buy_quote": 168949.57476 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.4495, "high": 0.452, "low": 0.4436, "close": 0.4452, "volume": 407642.3, "close_time": 1763193599999, "quote_volume": 182363.09162, "trades": 1434, "taker_buy_base": 215440.4, "taker_buy_quote": 96386.9067 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.4455, "high": 0.4455, "low": 0.4362, "close": 0.4382, "volume": 475335.5, "close_time": 1763207999999, "quote_volume": 209140.46194, "trades": 1564, "taker_buy_base": 268347.8, "taker_buy_quote": 118024.99287 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.4382, "high": 0.4469, "low": 0.4372, "close": 0.4415, "volume": 437403.9, "close_time": 1763222399999, "quote_volume": 193839.7932, "trades": 1410, "taker_buy_base": 252436.0, "taker_buy_quote": 111910.4961 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.4413, "high": 0.4448, "low": 0.4367, "close": 0.4376, "volume": 510590.0, "close_time": 1763236799999, "quote_volume": 224892.91861, "trades": 1188, "taker_buy_base": 272388.3, "taker_buy_quote": 119911.55958 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.4375, "high": 0.4375, "low": 0.4282, "close": 0.4307, "volume": 320576.8, "close_time": 1763251199999, "quote_volume": 138726.4862, "trades": 1086, "taker_buy_base": 161208.0, "taker_buy_quote": 69727.10856 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.4308, "high": 0.4386, "low": 0.4235, "close": 0.4374, "volume": 689148.0, "close_time": 1763265599999, "quote_volume": 296600.29359, "trades": 2174, "taker_buy_base": 346741.4, "taker_buy_quote": 149311.81394 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.4372, "high": 0.4434, "low": 0.4323, "close": 0.4433, "volume": 552396.1, "close_time": 1763279999999, "quote_volume": 242172.67276, "trades": 1721, "taker_buy_base": 306772.9, "taker_buy_quote": 134525.03095 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.4431, "high": 0.4437, "low": 0.4326, "close": 0.4343, "volume": 500076.0, "close_time": 1763294399999, "quote_volume": 220037.00731, "trades": 1704, "taker_buy_base": 250992.5, "taker_buy_quote": 110529.6844 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.4338, "high": 0.4368, "low": 0.4183, "close": 0.4195, "volume": 1076755.1, "close_time": 1763308799999, "quote_volume": 461868.69749, "trades": 2429, "taker_buy_base": 382942.3, "taker_buy_quote": 164362.40418 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.4192, "high": 0.4273, "low": 0.4084, "close": 0.4178, "volume": 1932811.2, "close_time": 1763323199999, "quote_volume": 808892.05118, "trades": 5002, "taker_buy_base": 1085001.6, "taker_buy_quote": 455296.52872 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.4182, "high": 0.4259, "low": 0.4081, "close": 0.4207, "volume": 1143261.3, "close_time": 1763337599999, "quote_volume": 477234.87528, "trades": 2814, "taker_buy_base": 446802.9, "taker_buy_quote": 186488.99367 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.421, "high": 0.4284, "low": 0.4159, "close": 0.4261, "volume": 542925.8, "close_time": 1763351999999, "quote_volume": 229933.95485, "trades": 1656, "taker_buy_base": 300236.9, "taker_buy_quote": 127112.01264 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.4261, "high": 0.4319, "low": 0.4235, "close": 0.4315, "volume": 459867.0, "close_time": 1763366399999, "quote_volume": 196498.08895, "trades": 1390, "taker_buy_base": 204720.0, "taker_buy_quote": 87511.3155 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.4308, "high": 0.4325, "low": 0.4262, "close": 0.4275, "volume": 363289.3, "close_time": 1763380799999, "quote_volume": 155725.21588, "trades": 1204, "taker_buy_base": 195716.0, "taker_buy_quote": 83935.13502 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.4278, "high": 0.4394, "low": 0.4135, "close": 0.4231, "volume": 1159797.4, "close_time": 1763395199999, "quote_volume": 494464.64602, "trades": 3109, "taker_buy_base": 470448.6, "taker_buy_quote": 199921.6956 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.4227, "high": 0.4296, "low": 0.4001, "close": 0.4025, "volume": 1280518.9, "close_time": 1763409599999, "quote_volume": 529044.58349, "trades": 3624, "taker_buy_base": 593413.0, "taker_buy_quote": 245445.64042 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.403, "high": 0.4091, "low": 0.3993, "close": 0.4069, "volume": 905524.7, "close_time": 1763423999999, "quote_volume": 366088.26894, "trades": 1903, "taker_buy_base": 503509.8, "taker_buy_quote": 203908.64825 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.4066, "high": 0.4181, "low": 0.4009, "close": 0.4158, "volume": 1479872.4, "close_time": 1763438399999, "quote_volume": 606660.00618, "trades": 3666, "taker_buy_base": 708252.6, "taker_buy_quote": 290053.16664 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.4159, "high": 0.4292, "low": 0.4097, "close": 0.4286, "volume": 1471698.0, "close_time": 1763452799999, "quote_volume": 619826.91842, "trades": 3817, "taker_buy_base": 726283.5, "taker_buy_quote": 305563.12333 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.4288, "high": 0.4403, "low": 0.425, "close": 0.4289, "volume": 1618931.4, "close_time": 1763467199999, "quote_volume": 699269.11598, "trades": 4151, "taker_buy_base": 734608.0, "taker_buy_quote": 317305.3115 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.4293, "high": 0.4452, "low": 0.4239, "close": 0.439, "volume": 1858241.6, "close_time": 1763481599999, "quote_volume": 809732.58427, "trades": 4205, "taker_buy_base": 1027383.5, "taker_buy_quote": 449250.38078 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.4391, "high": 0.453, "low": 0.4371, "close": 0.4439, "volume": 1566274.1, "close_time": 1763495999999, "quote_volume": 698437.08873, "trades": 3460, "taker_buy_base": 721203.3, "taker_buy_quote": 322340.23574 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.444, "high": 0.4452, "low": 0.4333, "close": 0.436, "volume": 918294.9, "close_time": 1763510399999, "quote_volume": 403222.97188, "trades": 1990, "taker_buy_base": 504467.7, "taker_buy_quote": 221618.06569 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.4359, "high": 0.4382, "low": 0.4281, "close": 0.4304, "volume": 713950.9, "close_time": 1763524799999, "quote_volume": 309209.71, "trades": 1925, "taker_buy_base": 305812.8, "taker_buy_quote": 132493.78966 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.4305, "high": 0.4334, "low": 0.4201, "close": 0.4322, "volume": 958499.9, "close_time": 1763539199999, "quote_volume": 410636.03052, "trades": 2293, "taker_buy_base": 554011.0, "taker_buy_quote": 237722.47624 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.4324, "high": 0.4342, "low": 0.4254, "close": 0.4269, "volume": 463703.7, "close_time": 1763553599999, "quote_volume": 198991.71293, "trades": 880, "taker_buy_base": 141632.8, "taker_buy_quote": 60882.40872 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.4265, "high": 0.4409, "low": 0.4227, "close": 0.4237, "volume": 1323356.2, "close_time": 1763567999999, "quote_volume": 567730.7871, "trades": 3241, "taker_buy_base": 768002.8, "taker_buy_quote": 329617.03101 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.4237, "high": 0.428, "low": 0.4078, "close": 0.4109, "volume": 2171882.8, "close_time": 1763582399999, "quote_volume": 906498.93061, "trades": 4674, "taker_buy_base": 912770.9, "taker_buy_quote": 381140.1046 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.4111, "high": 0.4323, "low": 0.4104, "close": 0.4301, "volume": 1334375.5, "close_time": 1763596799999, "quote_volume": 565658.64075, "trades": 2811, "taker_buy_base": 649149.2, "taker_buy_quote": 274647.85777 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.4301, "high": 0.4344, "low": 0.4276, "close": 0.4317, "volume": 760638.2, "close_time": 1763611199999, "quote_volume": 328281.5705, "trades": 1537, "taker_buy_base": 366696.0, "taker_buy_quote": 158258.96706 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.4315, "high": 0.4446, "low": 0.4303, "close": 0.4418, "volume": 862892.5, "close_time": 1763625599999, "quote_volume": 377203.67264, "trades": 2075, "taker_buy_base": 437086.6, "taker_buy_quote": 191028.88651 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.4418, "high": 0.4479, "low": 0.4391, "close": 0.4424, "volume": 1154407.0, "close_time": 1763639999999, "quote_volume": 512680.87712, "trades": 2471, "taker_buy_base": 507078.6, "taker_buy_quote": 225185.77818 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.4423, "high": 0.4517, "low": 0.4388, "close": 0.4396, "volume": 1900025.6, "close_time": 1763654399999, "quote_volume": 846647.24537, "trades": 3376, "taker_buy_base": 1048855.2, "taker_buy_quote": 467589.37209 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.4402, "high": 0.4408, "low": 0.4019, "close": 0.4134, "volume": 2912100.8, "close_time": 1763668799999, "quote_volume": 1212051.66757, "trades": 6578, "taker_buy_base": 1373777.9, "taker_buy_quote": 570995.35947 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.4132, "high": 0.4254, "low": 0.4088, "close": 0.4099, "volume": 1420946.8, "close_time": 1763683199999, "quote_volume": 591060.64417, "trades": 2980, "taker_buy_base": 688479.1, "taker_buy_quote": 286951.36108 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.4099, "high": 0.4188, "low": 0.4069, "close": 0.4101, "volume": 1000757.3, "close_time": 1763697599999, "quote_volume": 413962.10452, "trades": 2658, "taker_buy_base": 440490.9, "taker_buy_quote": 182149.21963 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.41, "high": 0.4354, "low": 0.3639, "close": 0.3894, "volume": 3503507.4, "close_time": 1763711999999, "quote_volume": 1371761.86274, "trades": 6352, "taker_buy_base": 1760156.2, "taker_buy_quote": 686735.27453 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.3891, "high": 0.3962, "low": 0.3728, "close": 0.379, "volume": 2129800.3, "close_time": 1763726399999, "quote_volume": 815415.46161, "trades": 4681, "taker_buy_base": 888586.1, "taker_buy_quote": 341578.94182 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.3796, "high": 0.3843, "low": 0.3678, "close": 0.3709, "volume": 1991387.9, "close_time": 1763740799999, "quote_volume": 752428.98961, "trades": 4383, "taker_buy_base": 1045959.9, "taker_buy_quote": 395996.82384 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.3713, "high": 0.3925, "low": 0.3651, "close": 0.382, "volume": 1832581.8, "close_time": 1763755199999, "quote_volume": 699448.93338, "trades": 4538, "taker_buy_base": 884523.7, "taker_buy_quote": 337549.94221 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.3819, "high": 0.3859, "low": 0.3688, "close": 0.3795, "volume": 1409412.9, "close_time": 1763769599999, "quote_volume": 533253.84124, "trades": 2773, "taker_buy_base": 720097.7, "taker_buy_quote": 273001.67106 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.3798, "high": 0.384, "low": 0.3762, "close": 0.3774, "volume": 546032.4, "close_time": 1763783999999, "quote_volume": 207511.43975, "trades": 1465, "taker_buy_base": 258910.7, "taker_buy_quote": 98400.68097 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.3775, "high": 0.3777, "low": 0.3671, "close": 0.3747, "volume": 682807.3, "close_time": 1763798399999, "quote_volume": 254540.67715, "trades": 1682, "taker_buy_base": 271355.1, "taker_buy_quote": 101030.56997 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.3744, "high": 0.3747, "low": 0.364, "close": 0.3718, "volume": 908658.1, "close_time": 1763812799999, "quote_volume": 335054.0236, "trades": 2005, "taker_buy_base": 370082.2, "taker_buy_quote": 136427.79231 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.3714, "high": 0.3735, "low": 0.364, "close": 0.369, "volume": 602722.2, "close_time": 1763827199999, "quote_volume": 222214.47299, "trades": 1407, "taker_buy_base": 234959.9, "taker_buy_quote": 86781.35676 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.3688, "high": 0.3754, "low": 0.3681, "close": 0.3696, "volume": 587030.5, "close_time": 1763841599999, "quote_volume": 218017.86732, "trades": 1342, "taker_buy_base": 221180.2, "taker_buy_quote": 82200.62149 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.3693, "high": 0.378, "low": 0.3656, "close": 0.3709, "volume": 760985.2, "close_time": 1763855999999, "quote_volume": 282069.45238, "trades": 1422, "taker_buy_base": 317638.7, "taker_buy_quote": 117742.58796 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.3708, "high": 0.3794, "low": 0.3704, "close": 0.3786, "volume": 559606.2, "close_time": 1763870399999, "quote_volume": 210365.62423, "trades": 1707, "taker_buy_base": 341995.7, "taker_buy_quote": 128580.2545 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.3787, "high": 0.3849, "low": 0.3757, "close": 0.3788, "volume": 582005.3, "close_time": 1763884799999, "quote_volume": 221547.90096, "trades": 1028, "taker_buy_base": 273333.3, "taker_buy_quote": 104057.42361 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.3787, "high": 0.3822, "low": 0.3767, "close": 0.3807, "volume": 340061.6, "close_time": 1763899199999, "quote_volume": 129048.06622, "trades": 896, "taker_buy_base": 127206.5, "taker_buy_quote": 48258.14722 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.3805, "high": 0.3875, "low": 0.3793, "close": 0.3863, "volume": 758601.7, "close_time": 1763913599999, "quote_volume": 290529.58312, "trades": 1564, "taker_buy_base": 358627.4, "taker_buy_quote": 137402.63424 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.3863, "high": 0.3966, "low": 0.3847, "close": 0.3941, "volume": 942331.6, "close_time": 1763927999999, "quote_volume": 368469.63691, "trades": 2337, "taker_buy_base": 514351.4, "taker_buy_quote": 201009.92281 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.3936, "high": 0.3974, "low": 0.3828, "close": 0.3833, "volume": 596805.9, "close_time": 1763942399999, "quote_volume": 233367.86744, "trades": 1431, "taker_buy_base": 270375.0, "taker_buy_quote": 106010.81287 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.3827, "high": 0.3958, "low": 0.3789, "close": 0.3918, "volume": 532333.1, "close_time": 1763956799999, "quote_volume": 206421.38003, "trades": 1708, "taker_buy_base": 279432.9, "taker_buy_quote": 108354.25663 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.3917, "high": 0.397, "low": 0.3841, "close": 0.3925, "volume": 430683.2, "close_time": 1763971199999, "quote_volume": 168575.25797, "trades": 1369, "taker_buy_base": 213432.9, "taker_buy_quote": 83516.71106 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.3928, "high": 0.3937, "low": 0.3826, "close": 0.3873, "volume": 642037.2, "close_time": 1763985599999, "quote_volume": 248565.92477, "trades": 1558, "taker_buy_base": 320971.3, "taker_buy_quote": 124412.33346 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.3871, "high": 0.3954, "low": 0.3836, "close": 0.3937, "volume": 1109316.2, "close_time": 1763999999999, "quote_volume": 432053.04124, "trades": 2158, "taker_buy_base": 589688.5, "taker_buy_quote": 229608.79005 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.3943, "high": 0.4111, "low": 0.3927, "close": 0.4071, "volume": 1775005.4, "close_time": 1764014399999, "quote_volume": 716779.46335, "trades": 3337, "taker_buy_base": 933982.4, "taker_buy_quote": 376502.94644 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.4075, "high": 0.4155, "low": 0.4063, "close": 0.4105, "volume": 527609.9, "close_time": 1764028799999, "quote_volume": 217226.19673, "trades": 1361, "taker_buy_base": 308213.0, "taker_buy_quote": 126840.42801 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.4107, "high": 0.4113, "low": 0.4023, "close": 0.4049, "volume": 408349.2, "close_time": 1764043199999, "quote_volume": 165731.42549, "trades": 1099, "taker_buy_base": 168117.2, "taker_buy_quote": 68289.72524 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.405, "high": 0.4078, "low": 0.4013, "close": 0.403, "volume": 280045.0, "close_time": 1764057599999, "quote_volume": 113358.15165, "trades": 829, "taker_buy_base": 134292.6, "taker_buy_quote": 54371.73241 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.4039, "high": 0.4116, "low": 0.4008, "close": 0.4094, "volume": 763696.3, "close_time": 1764071999999, "quote_volume": 309329.8037, "trades": 1622, "taker_buy_base": 390150.0, "taker_buy_quote": 158399.67874 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.4089, "high": 0.4276, "low": 0.4088, "close": 0.418, "volume": 1648597.7, "close_time": 1764086399999, "quote_volume": 687618.78191, "trades": 3820, "taker_buy_base": 872162.6, "taker_buy_quote": 364227.05602 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.4186, "high": 0.4281, "low": 0.4077, "close": 0.4142, "volume": 1639014.4, "close_time": 1764100799999, "quote_volume": 683766.81114, "trades": 3369, "taker_buy_base": 812606.0, "taker_buy_quote": 339468.97605 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.4142, "high": 0.421, "low": 0.4082, "close": 0.4167, "volume": 694356.3, "close_time": 1764115199999, "quote_volume": 288602.1146, "trades": 1552, "taker_buy_base": 319434.4, "taker_buy_quote": 132600.49403 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.4165, "high": 0.4209, "low": 0.4113, "close": 0.4125, "volume": 437909.5, "close_time": 1764129599999, "quote_volume": 182476.63123, "trades": 1146, "taker_buy_base": 250490.4, "taker_buy_quote": 104388.46379 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.4128, "high": 0.416, "low": 0.4095, "close": 0.4155, "volume": 533740.1, "close_time": 1764143999999, "quote_volume": 220023.89589, "trades": 1174, "taker_buy_base": 246906.8, "taker_buy_quote": 101829.29959 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.4153, "high": 0.4155, "low": 0.4054, "close": 0.408, "volume": 427032.3, "close_time": 1764158399999, "quote_volume": 174375.40706, "trades": 1464, "taker_buy_base": 248916.3, "taker_buy_quote": 101643.37629 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.4081, "high": 0.4151, "low": 0.4035, "close": 0.4106, "volume": 821584.8, "close_time": 1764172799999, "quote_volume": 336948.66675, "trades": 1932, "taker_buy_base": 368132.3, "taker_buy_quote": 150965.49064 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.4112, "high": 0.4405, "low": 0.4112, "close": 0.4369, "volume": 1634254.8, "close_time": 1764187199999, "quote_volume": 703680.84493, "trades": 4826, "taker_buy_base": 898970.5, "taker_buy_quote": 387076.27986 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.4375, "high": 0.4466, "low": 0.433, "close": 0.4409, "volume": 1394184.0, "close_time": 1764201599999, "quote_volume": 614184.47799, "trades": 3488, "taker_buy_base": 720160.5, "taker_buy_quote": 316956.50249 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.4416, "high": 0.4445, "low": 0.4355, "close": 0.4363, "volume": 518535.1, "close_time": 1764215999999, "quote_volume": 228411.25551, "trades": 1698, "taker_buy_base": 230993.6, "taker_buy_quote": 101769.57103 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.4364, "high": 0.4406, "low": 0.4356, "close": 0.4374, "volume": 257425.4, "close_time": 1764230399999, "quote_volume": 112745.87126, "trades": 969, "taker_buy_base": 155136.8, "taker_buy_quote": 67937.29085 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.4371, "high": 0.4405, "low": 0.4316, "close": 0.432, "volume": 503789.1, "close_time": 1764244799999, "quote_volume": 219537.37596, "trades": 1468, "taker_buy_base": 263436.8, "taker_buy_quote": 114862.47375 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.432, "high": 0.4394, "low": 0.4289, "close": 0.4391, "volume": 547303.1, "close_time": 1764259199999, "quote_volume": 236887.8795, "trades": 1912, "taker_buy_base": 257482.7, "taker_buy_quote": 111432.38158 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.4395, "high": 0.4454, "low": 0.4378, "close": 0.4416, "volume": 646789.0, "close_time": 1764273599999, "quote_volume": 286046.93356, "trades": 2352, "taker_buy_base": 324762.1, "taker_buy_quote": 143647.31709 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.4416, "high": 0.4416, "low": 0.4363, "close": 0.4394, "volume": 288031.2, "close_time": 1764287999999, "quote_volume": 126506.59037, "trades": 704, "taker_buy_base": 146153.5, "taker_buy_quote": 64213.12833 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.4393, "high": 0.4455, "low": 0.4361, "close": 0.442, "volume": 446296.4, "close_time": 1764302399999, "quote_volume": 196865.65616, "trades": 1392, "taker_buy_base": 253833.7, "taker_buy_quote": 111942.26245 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.4424, "high": 0.4466, "low": 0.4397, "close": 0.4441, "volume": 460856.0, "close_time": 1764316799999, "quote_volume": 204332.66508, "trades": 1373, "taker_buy_base": 236149.3, "taker_buy_quote": 104658.89922 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.4444, "high": 0.4501, "low": 0.4426, "close": 0.4448, "volume": 539042.4, "close_time": 1764331199999, "quote_volume": 240669.78291, "trades": 1516, "taker_buy_base": 307999.5, "taker_buy_quote": 137532.14761 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.4446, "high": 0.4466, "low": 0.4395, "close": 0.4399, "volume": 578696.5, "close_time": 1764345599999, "quote_volume": 256315.00235, "trades": 1798, "taker_buy_base": 313536.3, "taker_buy_quote": 138889.68302 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.4394, "high": 0.4394, "low": 0.4286, "close": 0.4354, "volume": 824441.3, "close_time": 1764359999999, "quote_volume": 357444.9836, "trades": 2080, "taker_buy_base": 392034.4, "taker_buy_quote": 170303.40228 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.4356, "high": 0.4359, "low": 0.427, "close": 0.4272, "volume": 340160.5, "close_time": 1764374399999, "quote_volume": 146999.49463, "trades": 918, "taker_buy_base": 172034.5, "taker_buy_quote": 74318.78741 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.4277, "high": 0.43, "low": 0.423, "close": 0.4266, "volume": 364690.4, "close_time": 1764388799999, "quote_volume": 155713.41525, "trades": 1269, "taker_buy_base": 157918.6, "taker_buy_quote": 67426.40596 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.4268, "high": 0.4292, "low": 0.4239, "close": 0.4257, "volume": 179443.2, "close_time": 1764403199999, "quote_volume": 76548.58716, "trades": 643, "taker_buy_base": 71917.5, "taker_buy_quote": 30672.26024 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.4256, "high": 0.4303, "low": 0.4248, "close": 0.4303, "volume": 279921.0, "close_time": 1764417599999, "quote_volume": 119361.01208, "trades": 791, "taker_buy_base": 150472.6, "taker_buy_quote": 64154.95292 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.4302, "high": 0.4332, "low": 0.4239, "close": 0.4276, "volume": 390602.4, "close_time": 1764431999999, "quote_volume": 167374.67253, "trades": 1183, "taker_buy_base": 188467.9, "taker_buy_quote": 80867.01545 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.4276, "high": 0.4302, "low": 0.424, "close": 0.4279, "volume": 394760.2, "close_time": 1764446399999, "quote_volume": 168730.62662, "trades": 1182, "taker_buy_base": 186817.9, "taker_buy_quote": 79864.91201 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.4279, "high": 0.4337, "low": 0.4206, "close": 0.4214, "volume": 590825.4, "close_time": 1764460799999, "quote_volume": 253003.81041, "trades": 1394, "taker_buy_base": 229485.0, "taker_buy_quote": 98175.02273 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.4217, "high": 0.4296, "low": 0.421, "close": 0.429, "volume": 278794.7, "close_time": 1764475199999, "quote_volume": 118689.20082, "trades": 888, "taker_buy_base": 114168.0, "taker_buy_quote": 48567.02738 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.4294, "high": 0.4297, "low": 0.4204, "close": 0.4281, "volume": 351659.9, "close_time": 1764489599999, "quote_volume": 149190.17006, "trades": 990, "taker_buy_base": 140696.6, "taker_buy_quote": 59700.07461 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.4279, "high": 0.4299, "low": 0.4192, "close": 0.4207, "volume": 297796.4, "close_time": 1764503999999, "quote_volume": 126711.32252, "trades": 872, "taker_buy_base": 162470.5, "taker_buy_quote": 69129.89762 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.4205, "high": 0.4262, "low": 0.4178, "close": 0.4194, "volume": 630067.6, "close_time": 1764518399999, "quote_volume": 265549.40127, "trades": 1534, "taker_buy_base": 301210.2, "taker_buy_quote": 126887.04201 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.4197, "high": 0.4272, "low": 0.4197, "close": 0.4223, "volume": 650605.3, "close_time": 1764532799999, "quote_volume": 275623.76987, "trades": 1371, "taker_buy_base": 392510.1, "taker_buy_quote": 166272.4957 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.4222, "high": 0.4255, "low": 0.4139, "close": 0.4146, "volume": 488502.7, "close_time": 1764547199999, "quote_volume": 205742.93138, "trades": 1266, "taker_buy_base": 192621.5, "taker_buy_quote": 81114.6595 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.415, "high": 0.4161, "low": 0.3864, "close": 0.387, "volume": 1622799.5, "close_time": 1764561599999, "quote_volume": 643433.94881, "trades": 4363, "taker_buy_base": 834158.1, "taker_buy_quote": 330612.11758 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.3867, "high": 0.3908, "low": 0.3826, "close": 0.384, "volume": 763301.9, "close_time": 1764575999999, "quote_volume": 295407.6437, "trades": 2002, "taker_buy_base": 321329.8, "taker_buy_quote": 124308.2936 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.3841, "high": 0.3886, "low": 0.3817, "close": 0.3823, "volume": 770592.9, "close_time": 1764590399999, "quote_volume": 296116.5605, "trades": 1682, "taker_buy_base": 380465.0, "taker_buy_quote": 146247.81972 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.3829, "high": 0.3886, "low": 0.3746, "close": 0.3838, "volume": 1346539.5, "close_time": 1764604799999, "quote_volume": 514758.79437, "trades": 3286, "taker_buy_base": 660553.7, "taker_buy_quote": 252656.29255 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.3833, "high": 0.3851, "low": 0.3747, "close": 0.3765, "volume": 1193822.3, "close_time": 1764619199999, "quote_volume": 452339.52012, "trades": 2311, "taker_buy_base": 615594.6, "taker_buy_quote": 233611.84231 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.3768, "high": 0.3883, "low": 0.3768, "close": 0.3871, "volume": 483492.3, "close_time": 1764633599999, "quote_volume": 185138.11591, "trades": 1261, "taker_buy_base": 285253.9, "taker_buy_quote": 109190.83252 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.3875, "high": 0.3909, "low": 0.3782, "close": 0.3831, "volume": 419963.4, "close_time": 1764647999999, "quote_volume": 161024.97547, "trades": 1342, "taker_buy_base": 154740.4, "taker_buy_quote": 59387.36384 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.3833, "high": 0.3844, "low": 0.3781, "close": 0.3815, "volume": 539867.4, "close_time": 1764662399999, "quote_volume": 205653.65048, "trades": 1254, "taker_buy_base": 235979.8, "taker_buy_quote": 89850.20129 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.381, "high": 0.3814, "low": 0.3744, "close": 0.378, "volume": 737299.7, "close_time": 1764676799999, "quote_volume": 278088.20837, "trades": 1399, "taker_buy_base": 350820.1, "taker_buy_quote": 132458.52744 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.3783, "high": 0.4107, "low": 0.3753, "close": 0.409, "volume": 1039218.5, "close_time": 1764691199999, "quote_volume": 406123.34369, "trades": 2935, "taker_buy_base": 483553.3, "taker_buy_quote": 188477.82528 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.41, "high": 0.437, "low": 0.3895, "close": 0.3905, "volume": 1666553.3, "close_time": 1764705599999, "quote_volume": 667830.11247, "trades": 3762, "taker_buy_base": 806896.6, "taker_buy_quote": 324421.82007 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.3911, "high": 0.397, "low": 0.3826, "close": 0.3873, "volume": 1199335.3, "close_time": 1764719999999, "quote_volume": 465879.51536, "trades": 2456, "taker_buy_base": 489922.9, "taker_buy_quote": 190108.4198 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.3876, "high": 0.3892, "low": 0.3771, "close": 0.3881, "volume": 1101787.3, "close_time": 1764734399999, "quote_volume": 422342.93424, "trades": 3030, "taker_buy_base": 587384.7, "taker_buy_quote": 225497.849 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.3881, "high": 0.4033, "low": 0.3875, "close": 0.3889, "volume": 1188415.1, "close_time": 1764748799999, "quote_volume": 467926.9765, "trades": 2969, "taker_buy_base": 447764.6, "taker_buy_quote": 176010.84203 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.3894, "high": 0.3957, "low": 0.389, "close": 0.3935, "volume": 948634.2, "close_time": 1764763199999, "quote_volume": 372122.77346, "trades": 1394, "taker_buy_base": 501966.2, "taker_buy_quote": 196943.03816 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.3936, "high": 0.4024, "low": 0.3816, "close": 0.3941, "volume": 2540755.8, "close_time": 1764777599999, "quote_volume": 994008.24901, "trades": 4729, "taker_buy_base": 1307277.0, "taker_buy_quote": 511405.54389 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.3945, "high": 0.4044, "low": 0.3899, "close": 0.4028, "volume": 1256972.3, "close_time": 1764791999999, "quote_volume": 500010.02792, "trades": 3100, "taker_buy_base": 623281.6, "taker_buy_quote": 247827.58531 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.4027, "high": 0.4247, "low": 0.4, "close": 0.421, "volume": 1513252.5, "close_time": 1764806399999, "quote_volume": 625335.24102, "trades": 3760, "taker_buy_base": 766742.7, "taker_buy_quote": 316079.7267 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.4213, "high": 0.4317, "low": 0.4162, "close": 0.4232, "volume": 1516246.8, "close_time": 1764820799999, "quote_volume": 640630.16321, "trades": 4017, "taker_buy_base": 759822.4, "taker_buy_quote": 321219.22691 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.4232, "high": 0.4283, "low": 0.4186, "close": 0.4244, "volume": 928982.2, "close_time": 1764835199999, "quote_volume": 393734.44051, "trades": 2571, "taker_buy_base": 421444.6, "taker_buy_quote": 178430.75508 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.4239, "high": 0.4257, "low": 0.4135, "close": 0.415, "volume": 669555.0, "close_time": 1764849599999, "quote_volume": 279943.25911, "trades": 2172, "taker_buy_base": 314643.5, "taker_buy_quote": 131737.37988 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.4151, "high": 0.426, "low": 0.4127, "close": 0.4243, "volume": 1068195.8, "close_time": 1764863999999, "quote_volume": 448400.67763, "trades": 2970, "taker_buy_base": 500551.2, "taker_buy_quote": 210319.14327 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.4241, "high": 0.4266, "low": 0.4066, "close": 0.413, "volume": 1472521.2, "close_time": 1764878399999, "quote_volume": 612762.06807, "trades": 3988, "taker_buy_base": 586959.3, "taker_buy_quote": 244581.41746 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.413, "high": 0.4142, "low": 0.404, "close": 0.4053, "volume": 625815.6, "close_time": 1764892799999, "quote_volume": 255873.09078, "trades": 1996, "taker_buy_base": 295190.3, "taker_buy_quote": 120810.30637 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.4053, "high": 0.4124, "low": 0.4031, "close": 0.4079, "volume": 555769.9, "close_time": 1764907199999, "quote_volume": 226898.6893, "trades": 1710, "taker_buy_base": 284734.0, "taker_buy_quote": 116438.75401 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.4077, "high": 0.4154, "low": 0.4044, "close": 0.4128, "volume": 545220.9, "close_time": 1764921599999, "quote_volume": 224121.25808, "trades": 1560, "taker_buy_base": 244309.7, "taker_buy_quote": 100445.74086 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.4126, "high": 0.4145, "low": 0.4006, "close": 0.4028, "volume": 561397.9, "close_time": 1764935999999, "quote_volume": 229634.76796, "trades": 1625, "taker_buy_base": 263850.1, "taker_buy_quote": 107990.51641 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.403, "high": 0.4137, "low": 0.3978, "close": 0.4048, "volume": 773353.3, "close_time": 1764950399999, "quote_volume": 313130.59688, "trades": 2328, "taker_buy_base": 415034.7, "taker_buy_quote": 168344.08767 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.4042, "high": 0.4042, "low": 0.3782, "close": 0.3841, "volume": 1275726.9, "close_time": 1764964799999, "quote_volume": 495300.35541, "trades": 3446, "taker_buy_base": 527349.8, "taker_buy_quote": 204589.19857 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.3839, "high": 0.3901, "low": 0.3823, "close": 0.3886, "volume": 408164.7, "close_time": 1764979199999, "quote_volume": 157540.73593, "trades": 1172, "taker_buy_base": 227496.2, "taker_buy_quote": 87828.14187 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.3881, "high": 0.392, "low": 0.384, "close": 0.3896, "volume": 203317.9, "close_time": 1764993599999, "quote_volume": 78911.8735, "trades": 698, "taker_buy_base": 111265.2, "taker_buy_quote": 43175.47015 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.3894, "high": 0.3899, "low": 0.3849, "close": 0.3849, "volume": 229702.2, "close_time": 1765007999999, "quote_volume": 88873.00893, "trades": 694, "taker_buy_base": 106340.9, "taker_buy_quote": 41134.22283 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.3849, "high": 0.3849, "low": 0.3805, "close": 0.3832, "volume": 274593.8, "close_time": 1765022399999, "quote_volume": 105117.89949, "trades": 821, "taker_buy_base": 172460.6, "taker_buy_quote": 66031.45859 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.3833, "high": 0.3913, "low": 0.3817, "close": 0.3844, "volume": 398090.7, "close_time": 1765036799999, "quote_volume": 153461.40024, "trades": 866, "taker_buy_base": 250249.9, "taker_buy_quote": 96427.07832 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.3847, "high": 0.3899, "low": 0.3833, "close": 0.384, "volume": 269707.8, "close_time": 1765051199999, "quote_volume": 104299.56754, "trades": 779, "taker_buy_base": 98290.7, "taker_buy_quote": 38066.74888 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.385, "high": 0.3892, "low": 0.3802, "close": 0.3837, "volume": 347600.3, "close_time": 1765065599999, "quote_volume": 133907.12785, "trades": 1017, "taker_buy_base": 159138.4, "taker_buy_quote": 61423.15977 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.3836, "high": 0.3887, "low": 0.3819, "close": 0.3855, "volume": 225290.0, "close_time": 1765079999999, "quote_volume": 86647.75947, "trades": 777, "taker_buy_base": 94450.4, "taker_buy_quote": 36337.00128 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.385, "high": 0.3901, "low": 0.3832, "close": 0.3868, "volume": 238936.0, "close_time": 1765094399999, "quote_volume": 92333.00395, "trades": 751, "taker_buy_base": 116841.2, "taker_buy_quote": 45139.22681 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.3872, "high": 0.3875, "low": 0.3803, "close": 0.3846, "volume": 319681.5, "close_time": 1765108799999, "quote_volume": 122478.23402, "trades": 996, "taker_buy_base": 119887.3, "taker_buy_quote": 45893.93485 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.3843, "high": 0.3897, "low": 0.3707, "close": 0.388, "volume": 710667.8, "close_time": 1765123199999, "quote_volume": 270409.72095, "trades": 2355, "taker_buy_base": 322762.9, "taker_buy_quote": 122862.6218 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.3877, "high": 0.4036, "low": 0.3841, "close": 0.3999, "volume": 1041849.5, "close_time": 1765137599999, "quote_volume": 411732.22532, "trades": 2924, "taker_buy_base": 544338.7, "taker_buy_quote": 215192.37461 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.4005, "high": 0.4006, "low": 0.3782, "close": 0.3816, "volume": 536985.3, "close_time": 1765151999999, "quote_volume": 208451.06731, "trades": 1662, "taker_buy_base": 255448.5, "taker_buy_quote": 99157.87195 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.3818, "high": 0.3925, "low": 0.3807, "close": 0.3894, "volume": 245403.0, "close_time": 1765166399999, "quote_volume": 94732.63978, "trades": 820, "taker_buy_base": 82156.5, "taker_buy_quote": 31790.0092 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.3893, "high": 0.3976, "low": 0.3893, "close": 0.3945, "volume": 231836.9, "close_time": 1765180799999, "quote_volume": 91516.70412, "trades": 972, "taker_buy_base": 110023.9, "taker_buy_quote": 43432.82513 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.3944, "high": 0.4002, "low": 0.393, "close": 0.3965, "volume": 387786.1, "close_time": 1765195199999, "quote_volume": 153652.6519, "trades": 1125, "taker_buy_base": 124390.4, "taker_buy_quote": 49369.9899 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.3966, "high": 0.4018, "low": 0.3932, "close": 0.3964, "volume": 376591.9, "close_time": 1765209599999, "quote_volume": 149521.65175, "trades": 1420, "taker_buy_base": 190470.9, "taker_buy_quote": 75687.8394 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.3961, "high": 0.4044, "low": 0.3907, "close": 0.3914, "volume": 767364.0, "close_time": 1765223999999, "quote_volume": 305600.48614, "trades": 2240, "taker_buy_base": 475221.2, "taker_buy_quote": 189517.14239 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.3916, "high": 0.397, "low": 0.3907, "close": 0.3927, "volume": 317666.9, "close_time": 1765238399999, "quote_volume": 125051.32467, "trades": 921, "taker_buy_base": 159683.2, "taker_buy_quote": 62869.06624 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.3925, "high": 0.3954, "low": 0.3855, "close": 0.3907, "volume": 440115.6, "close_time": 1765252799999, "quote_volume": 172155.92443, "trades": 1442, "taker_buy_base": 163355.3, "taker_buy_quote": 63740.403 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.3909, "high": 0.3909, "low": 0.3848, "close": 0.3888, "volume": 394803.7, "close_time": 1765267199999, "quote_volume": 152707.30127, "trades": 905, "taker_buy_base": 188043.5, "taker_buy_quote": 72756.0802 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.3888, "high": 0.3901, "low": 0.3854, "close": 0.3897, "volume": 352580.9, "close_time": 1765281599999, "quote_volume": 136944.829, "trades": 910, "taker_buy_base": 170826.2, "taker_buy_quote": 66352.98692 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.3895, "high": 0.4107, "low": 0.3895, "close": 0.4082, "volume": 738260.5, "close_time": 1765295999999, "quote_volume": 295217.90487, "trades": 3013, "taker_buy_base": 416430.5, "taker_buy_quote": 166793.01963 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.4085, "high": 0.4235, "low": 0.4085, "close": 0.4156, "volume": 1152751.7, "close_time": 1765310399999, "quote_volume": 481566.60224, "trades": 3848, "taker_buy_base": 653747.0, "taker_buy_quote": 272945.2199 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.4155, "high": 0.4155, "low": 0.4037, "close": 0.4117, "volume": 408734.1, "close_time": 1765324799999, "quote_volume": 167465.38816, "trades": 1512, "taker_buy_base": 141688.2, "taker_buy_quote": 58093.93038 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.4116, "high": 0.412, "low": 0.4048, "close": 0.4075, "volume": 198503.1, "close_time": 1765339199999, "quote_volume": 80998.46729, "trades": 686, "taker_buy_base": 104727.2, "taker_buy_quote": 42727.74692 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.407, "high": 0.4108, "low": 0.4054, "close": 0.4078, "volume": 228031.2, "close_time": 1765353599999, "quote_volume": 93162.21357, "trades": 844, "taker_buy_base": 125861.2, "taker_buy_quote": 51417.57441 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.4077, "high": 0.4105, "low": 0.402, "close": 0.4044, "volume": 187926.3, "close_time": 1765367999999, "quote_volume": 76171.86761, "trades": 654, "taker_buy_base": 82395.1, "taker_buy_quote": 33407.64711 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.4046, "high": 0.4096, "low": 0.4031, "close": 0.4059, "volume": 189390.5, "close_time": 1765382399999, "quote_volume": 76792.82398, "trades": 610, "taker_buy_base": 91057.2, "taker_buy_quote": 36945.05844 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.4057, "high": 0.4194, "low": 0.4052, "close": 0.4184, "volume": 516739.1, "close_time": 1765396799999, "quote_volume": 213231.12919, "trades": 1969, "taker_buy_base": 213373.0, "taker_buy_quote": 87998.81487 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.4185, "high": 0.4302, "low": 0.4062, "close": 0.4062, "volume": 634066.3, "close_time": 1765411199999, "quote_volume": 264491.29809, "trades": 2646, "taker_buy_base": 275316.1, "taker_buy_quote": 114935.35431 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.4064, "high": 0.4085, "low": 0.3864, "close": 0.3866, "volume": 596185.4, "close_time": 1765425599999, "quote_volume": 235217.94318, "trades": 2482, "taker_buy_base": 265923.0, "taker_buy_quote": 104872.34628 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.3862, "high": 0.3915, "low": 0.3855, "close": 0.39, "volume": 267572.2, "close_time": 1765439999999, "quote_volume": 104041.13019, "trades": 1108, "taker_buy_base": 134563.0, "taker_buy_quote": 52316.88036 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.3897, "high": 0.3921, "low": 0.3856, "close": 0.3861, "volume": 261998.1, "close_time": 1765454399999, "quote_volume": 101970.08145, "trades": 1096, "taker_buy_base": 89335.2, "taker_buy_quote": 34757.76752 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.3857, "high": 0.3895, "low": 0.381, "close": 0.3854, "volume": 261597.0, "close_time": 1765468799999, "quote_volume": 100727.25807, "trades": 1360, "taker_buy_base": 122393.4, "taker_buy_quote": 47176.86998 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.3852, "high": 0.3914, "low": 0.3798, "close": 0.386, "volume": 525319.9, "close_time": 1765483199999, "quote_volume": 202940.27033, "trades": 1725, "taker_buy_base": 257951.5, "taker_buy_quote": 99743.2693 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.3865, "high": 0.4018, "low": 0.3863, "close": 0.395, "volume": 470942.1, "close_time": 1765497599999, "quote_volume": 186338.43647, "trades": 1745, "taker_buy_base": 247067.7, "taker_buy_quote": 97789.66698 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.3955, "high": 0.401, "low": 0.39, "close": 0.3988, "volume": 208862.8, "close_time": 1765511999999, "quote_volume": 82927.80751, "trades": 878, "taker_buy_base": 105237.4, "taker_buy_quote": 41823.76341 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.3989, "high": 0.4103, "low": 0.3982, "close": 0.4012, "volume": 414259.1, "close_time": 1765526399999, "quote_volume": 167189.82269, "trades": 1605, "taker_buy_base": 201046.5, "taker_buy_quote": 81070.45056 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.4011, "high": 0.4101, "low": 0.399, "close": 0.3998, "volume": 419716.2, "close_time": 1765540799999, "quote_volume": 169590.69231, "trades": 1450, "taker_buy_base": 223073.7, "taker_buy_quote": 90181.81713 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.3992, "high": 0.4019, "low": 0.3825, "close": 0.3853, "volume": 607675.1, "close_time": 1765555199999, "quote_volume": 239230.41684, "trades": 1965, "taker_buy_base": 328345.6, "taker_buy_quote": 129152.98333 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.3844, "high": 0.3906, "low": 0.3808, "close": 0.3877, "volume": 400505.0, "close_time": 1765569599999, "quote_volume": 154326.18273, "trades": 1529, "taker_buy_base": 203583.5, "taker_buy_quote": 78461.40245 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.3878, "high": 0.3964, "low": 0.3866, "close": 0.3947, "volume": 228714.7, "close_time": 1765583999999, "quote_volume": 89739.06594, "trades": 758, "taker_buy_base": 86144.8, "taker_buy_quote": 33754.86432 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.395, "high": 0.404, "low": 0.391, "close": 0.4034, "volume": 381697.4, "close_time": 1765598399999, "quote_volume": 151437.55678, "trades": 1393, "taker_buy_base": 186204.4, "taker_buy_quote": 73844.58129 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.4036, "high": 0.404, "low": 0.3976, "close": 0.4, "volume": 324043.1, "close_time": 1765612799999, "quote_volume": 129863.07503, "trades": 1026, "taker_buy_base": 136916.6, "taker_buy_quote": 54859.22095 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.4002, "high": 0.4042, "low": 0.3996, "close": 0.4003, "volume": 186335.0, "close_time": 1765627199999, "quote_volume": 74753.98222, "trades": 650, "taker_buy_base": 91604.6, "taker_buy_quote": 36748.43923 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.4009, "high": 0.4078, "low": 0.4006, "close": 0.4038, "volume": 454713.8, "close_time": 1765641599999, "quote_volume": 183463.0966, "trades": 1129, "taker_buy_base": 324344.9, "taker_buy_quote": 130816.71653 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.4038, "high": 0.4052, "low": 0.3984, "close": 0.4002, "volume": 256028.6, "close_time": 1765655999999, "quote_volume": 102814.88451, "trades": 779, "taker_buy_base": 122170.5, "taker_buy_quote": 49067.60292 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.4002, "high": 0.4017, "low": 0.3955, "close": 0.3987, "volume": 177992.0, "close_time": 1765670399999, "quote_volume": 70996.00317, "trades": 629, "taker_buy_base": 92691.0, "taker_buy_quote": 36986.18846 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.3982, "high": 0.399, "low": 0.3951, "close": 0.3958, "volume": 182257.8, "close_time": 1765684799999, "quote_volume": 72343.64214, "trades": 706, "taker_buy_base": 110008.3, "taker_buy_quote": 43659.79051 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.3959, "high": 0.3964, "low": 0.3903, "close": 0.3912, "volume": 144603.6, "close_time": 1765699199999, "quote_volume": 56767.7514, "trades": 617, "taker_buy_base": 83657.0, "taker_buy_quote": 32857.88752 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.3911, "high": 0.393, "low": 0.3855, "close": 0.3884, "volume": 285870.9, "close_time": 1765713599999, "quote_volume": 111535.66707, "trades": 1161, "taker_buy_base": 146956.2, "taker_buy_quote": 57346.94045 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.3877, "high": 0.3902, "low": 0.3815, "close": 0.3817, "volume": 254341.7, "close_time": 1765727999999, "quote_volume": 97990.73931, "trades": 1078, "taker_buy_base": 125969.5, "taker_buy_quote": 48542.56461 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.3818, "high": 0.3834, "low": 0.3755, "close": 0.3784, "volume": 418079.9, "close_time": 1765742399999, "quote_volume": 158388.35068, "trades": 1397, "taker_buy_base": 185264.5, "taker_buy_quote": 70152.7668 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.3784, "high": 0.3807, "low": 0.3705, "close": 0.3754, "volume": 882242.1, "close_time": 1765756799999, "quote_volume": 331951.02007, "trades": 2055, "taker_buy_base": 408693.7, "taker_buy_quote": 153269.39562 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.3751, "high": 0.3865, "low": 0.375, "close": 0.3799, "volume": 410349.7, "close_time": 1765771199999, "quote_volume": 155847.85948, "trades": 1485, "taker_buy_base": 207036.5, "taker_buy_quote": 78645.80785 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.3802, "high": 0.385, "low": 0.3799, "close": 0.381, "volume": 257182.0, "close_time": 1765785599999, "quote_volume": 98195.59361, "trades": 931, "taker_buy_base": 81051.1, "taker_buy_quote": 30978.30627 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.381, "high": 0.3838, "low": 0.3801, "close": 0.3822, "volume": 262738.5, "close_time": 1765799999999, "quote_volume": 100580.44788, "trades": 654, "taker_buy_base": 78712.2, "taker_buy_quote": 30086.86345 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.3822, "high": 0.3834, "low": 0.3566, "close": 0.3615, "volume": 1080059.8, "close_time": 1765814399999, "quote_volume": 395158.37827, "trades": 2928, "taker_buy_base": 527185.3, "taker_buy_quote": 192784.72686 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.3608, "high": 0.3658, "low": 0.3505, "close": 0.3558, "volume": 1174771.5, "close_time": 1765828799999, "quote_volume": 419556.92318, "trades": 2749, "taker_buy_base": 546028.5, "taker_buy_quote": 195314.53235 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.3556, "high": 0.3572, "low": 0.3517, "close": 0.3535, "volume": 401966.1, "close_time": 1765843199999, "quote_volume": 142367.01729, "trades": 1136, "taker_buy_base": 222319.8, "taker_buy_quote": 78782.79185 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.3533, "high": 0.357, "low": 0.3501, "close": 0.3564, "volume": 715314.8, "close_time": 1765857599999, "quote_volume": 252499.32911, "trades": 2101, "taker_buy_base": 350143.9, "taker_buy_quote": 123616.61845 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.3565, "high": 0.3592, "low": 0.3492, "close": 0.356, "volume": 598150.0, "close_time": 1765871999999, "quote_volume": 212378.97187, "trades": 1436, "taker_buy_base": 240717.2, "taker_buy_quote": 85648.07215 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.3555, "high": 0.3703, "low": 0.3555, "close": 0.3692, "volume": 611882.4, "close_time": 1765886399999, "quote_volume": 221856.38949, "trades": 1828, "taker_buy_base": 346622.2, "taker_buy_quote": 125642.92048 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.3695, "high": 0.3718, "low": 0.36, "close": 0.3712, "volume": 727805.1, "close_time": 1765900799999, "quote_volume": 267110.3453, "trades": 2303, "taker_buy_base": 363099.9, "taker_buy_quote": 133357.90655 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.3713, "high": 0.3721, "low": 0.362, "close": 0.3655, "volume": 519153.7, "close_time": 1765915199999, "quote_volume": 190305.60561, "trades": 1555, "taker_buy_base": 261440.0, "taker_buy_quote": 95880.92756 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.3654, "high": 0.3675, "low": 0.3637, "close": 0.3665, "volume": 354153.8, "close_time": 1765929599999, "quote_volume": 129588.99547, "trades": 690, "taker_buy_base": 198463.3, "taker_buy_quote": 72612.53151 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.3657, "high": 0.3668, "low": 0.3621, "close": 0.3627, "volume": 258624.8, "close_time": 1765943999999, "quote_volume": 94256.96047, "trades": 732, "taker_buy_base": 111010.7, "taker_buy_quote": 40454.39597 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.3627, "high": 0.3631, "low": 0.3554, "close": 0.3611, "volume": 482353.5, "close_time": 1765958399999, "quote_volume": 173324.36986, "trades": 1386, "taker_buy_base": 226795.1, "taker_buy_quote": 81541.26973 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.3605, "high": 0.3608, "low": 0.355, "close": 0.3591, "volume": 407400.9, "close_time": 1765972799999, "quote_volume": 145711.59825, "trades": 1200, "taker_buy_base": 132013.6, "taker_buy_quote": 47258.87707 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.3592, "high": 0.3733, "low": 0.3535, "close": 0.3549, "volume": 1021472.6, "close_time": 1765987199999, "quote_volume": 370888.96915, "trades": 2910, "taker_buy_base": 550012.3, "taker_buy_quote": 199945.81535 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.3551, "high": 0.3615, "low": 0.3465, "close": 0.3566, "volume": 1505922.3, "close_time": 1766001599999, "quote_volume": 534047.09706, "trades": 3106, "taker_buy_base": 703811.9, "taker_buy_quote": 249821.26349 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.357, "high": 0.3603, "low": 0.3517, "close": 0.3539, "volume": 859750.4, "close_time": 1766015999999, "quote_volume": 305857.58579, "trades": 1452, "taker_buy_base": 360028.4, "taker_buy_quote": 128262.88611 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.3546, "high": 0.3546, "low": 0.3454, "close": 0.348, "volume": 524381.4, "close_time": 1766030399999, "quote_volume": 183343.59681, "trades": 1437, "taker_buy_base": 268207.8, "taker_buy_quote": 93882.29207 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.348, "high": 0.3515, "low": 0.3456, "close": 0.35, "volume": 467039.1, "close_time": 1766044799999, "quote_volume": 162749.51571, "trades": 1123, "taker_buy_base": 215661.4, "taker_buy_quote": 75222.52443 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.3502, "high": 0.3558, "low": 0.3484, "close": 0.3504, "volume": 449095.2, "close_time": 1766059199999, "quote_volume": 158022.16702, "trades": 1142, "taker_buy_base": 249773.1, "taker_buy_quote": 87884.66493 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.3504, "high": 0.3638, "low": 0.3491, "close": 0.3609, "volume": 929351.2, "close_time": 1766073599999, "quote_volume": 332559.82144, "trades": 2576, "taker_buy_base": 491741.4, "taker_buy_quote": 175870.05109 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.3616, "high": 0.3653, "low": 0.3315, "close": 0.333, "volume": 2698884.6, "close_time": 1766087999999, "quote_volume": 933497.04312, "trades": 4702, "taker_buy_base": 1327283.8, "taker_buy_quote": 457991.03013 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.333, "high": 0.3438, "low": 0.3326, "close": 0.3386, "volume": 1070157.2, "close_time": 1766102399999, "quote_volume": 362799.7836, "trades": 1976, "taker_buy_base": 542331.6, "taker_buy_quote": 183963.89872 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.3386, "high": 0.3517, "low": 0.3348, "close": 0.3462, "volume": 710888.9, "close_time": 1766116799999, "quote_volume": 243106.79982, "trades": 2195, "taker_buy_base": 366374.2, "taker_buy_quote": 125512.89979 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.3464, "high": 0.3507, "low": 0.3446, "close": 0.3471, "volume": 611733.4, "close_time": 1766131199999, "quote_volume": 212713.91437, "trades": 1763, "taker_buy_base": 306487.7, "taker_buy_quote": 106598.99297 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.3471, "high": 0.3479, "low": 0.3403, "close": 0.3432, "volume": 566911.2, "close_time": 1766145599999, "quote_volume": 194987.14358, "trades": 1718, "taker_buy_base": 266880.2, "taker_buy_quote": 91827.96458 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.343, "high": 0.3547, "low": 0.3414, "close": 0.3457, "volume": 892847.1, "close_time": 1766159999999, "quote_volume": 310164.17518, "trades": 1939, "taker_buy_base": 431444.5, "taker_buy_quote": 150042.61105 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.3457, "high": 0.3562, "low": 0.3457, "close": 0.3543, "volume": 767066.3, "close_time": 1766174399999, "quote_volume": 269385.85989, "trades": 2020, "taker_buy_base": 339317.5, "taker_buy_quote": 119248.63855 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.3546, "high": 0.3559, "low": 0.35, "close": 0.3508, "volume": 517245.2, "close_time": 1766188799999, "quote_volume": 182433.5486, "trades": 895, "taker_buy_base": 262971.8, "taker_buy_quote": 92822.20745 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.3508, "high": 0.3514, "low": 0.3464, "close": 0.3494, "volume": 307304.9, "close_time": 1766203199999, "quote_volume": 107299.7464, "trades": 831, "taker_buy_base": 145787.2, "taker_buy_quote": 50897.96432 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.3493, "high": 0.3504, "low": 0.3457, "close": 0.3503, "volume": 193512.1, "close_time": 1766217599999, "quote_volume": 67304.49635, "trades": 638, "taker_buy_base": 99542.4, "taker_buy_quote": 34610.1113 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.3501, "high": 0.3547, "low": 0.3501, "close": 0.3527, "volume": 184658.6, "close_time": 1766231999999, "quote_volume": 65101.94659, "trades": 654, "taker_buy_base": 98365.4, "taker_buy_quote": 34668.39967 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.3532, "high": 0.3539, "low": 0.3477, "close": 0.3512, "volume": 240363.6, "close_time": 1766246399999, "quote_volume": 84252.43077, "trades": 765, "taker_buy_base": 107307.7, "taker_buy_quote": 37617.745 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.3516, "high": 0.3571, "low": 0.3515, "close": 0.3547, "volume": 464844.8, "close_time": 1766260799999, "quote_volume": 164895.48656, "trades": 1373, "taker_buy_base": 216197.3, "taker_buy_quote": 76669.30129 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.3546, "high": 0.3571, "low": 0.3536, "close": 0.3561, "volume": 177933.5, "close_time": 1766275199999, "quote_volume": 63180.1026, "trades": 516, "taker_buy_base": 93462.6, "taker_buy_quote": 33190.01026 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.3556, "high": 0.3578, "low": 0.3494, "close": 0.3522, "volume": 411465.5, "close_time": 1766289599999, "quote_volume": 145396.58211, "trades": 1068, "taker_buy_base": 204355.9, "taker_buy_quote": 72193.90574 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.352, "high": 0.3531, "low": 0.3501, "close": 0.3522, "volume": 221440.0, "close_time": 1766303999999, "quote_volume": 77881.815, "trades": 536, "taker_buy_base": 89888.3, "taker_buy_quote": 31609.14997 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.3522, "high": 0.3562, "low": 0.3509, "close": 0.3513, "volume": 137287.4, "close_time": 1766318399999, "quote_volume": 48557.63372, "trades": 453, "taker_buy_base": 77765.1, "taker_buy_quote": 27491.15132 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.351, "high": 0.3529, "low": 0.339, "close": 0.3429, "volume": 592033.2, "close_time": 1766332799999, "quote_volume": 203262.67783, "trades": 1698, "taker_buy_base": 320220.9, "taker_buy_quote": 109713.53297 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.3429, "high": 0.3464, "low": 0.3405, "close": 0.3458, "volume": 392363.4, "close_time": 1766347199999, "quote_volume": 135000.54913, "trades": 857, "taker_buy_base": 120104.6, "taker_buy_quote": 41297.54454 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.3459, "high": 0.3511, "low": 0.3414, "close": 0.3495, "volume": 228378.9, "close_time": 1766361599999, "quote_volume": 79003.48522, "trades": 759, "taker_buy_base": 106582.1, "taker_buy_quote": 36913.22475 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.3497, "high": 0.3597, "low": 0.3455, "close": 0.3551, "volume": 561201.0, "close_time": 1766375999999, "quote_volume": 198090.54124, "trades": 2039, "taker_buy_base": 257893.4, "taker_buy_quote": 91033.30775 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.3554, "high": 0.3583, "low": 0.3541, "close": 0.3577, "volume": 316134.2, "close_time": 1766390399999, "quote_volume": 112711.72219, "trades": 757, "taker_buy_base": 170502.6, "taker_buy_quote": 60811.54974 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.3577, "high": 0.3715, "low": 0.3577, "close": 0.3703, "volume": 874561.8, "close_time": 1766404799999, "quote_volume": 317635.41599, "trades": 2646, "taker_buy_base": 410334.6, "taker_buy_quote": 148993.70059 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.3704, "high": 0.3796, "low": 0.3696, "close": 0.3727, "volume": 1403864.8, "close_time": 1766419199999, "quote_volume": 525771.73435, "trades": 3550, "taker_buy_base": 771402.4, "taker_buy_quote": 288936.48103 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.3731, "high": 0.3843, "low": 0.3724, "close": 0.3774, "volume": 2474070.4, "close_time": 1766433599999, "quote_volume": 936306.57315, "trades": 4168, "taker_buy_base": 1517856.0, "taker_buy_quote": 573783.73647 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.3765, "high": 0.381, "low": 0.3721, "close": 0.3776, "volume": 889814.8, "close_time": 1766447999999, "quote_volume": 335387.03315, "trades": 1776, "taker_buy_base": 502056.5, "taker_buy_quote": 189324.19437 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.3776, "high": 0.3846, "low": 0.3745, "close": 0.3778, "volume": 758370.8, "close_time": 1766462399999, "quote_volume": 288217.64771, "trades": 1940, "taker_buy_base": 348834.1, "taker_buy_quote": 132556.85057 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.378, "high": 0.3816, "low": 0.3731, "close": 0.3765, "volume": 547011.8, "close_time": 1766476799999, "quote_volume": 206014.97848, "trades": 1601, "taker_buy_base": 266990.4, "taker_buy_quote": 100529.47184 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.377, "high": 0.3783, "low": 0.3665, "close": 0.3673, "volume": 660604.1, "close_time": 1766491199999, "quote_volume": 244570.329, "trades": 1768, "taker_buy_base": 292645.4, "taker_buy_quote": 108407.42511 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.3669, "high": 0.3701, "low": 0.3614, "close": 0.3648, "volume": 668744.0, "close_time": 1766505599999, "quote_volume": 245094.23575, "trades": 1721, "taker_buy_base": 363108.7, "taker_buy_quote": 133112.75471 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.3641, "high": 0.3746, "low": 0.3641, "close": 0.3707, "volume": 1081129.8, "close_time": 1766519999999, "quote_volume": 398158.24213, "trades": 1770, "taker_buy_base": 440182.9, "taker_buy_quote": 162245.77217 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.3708, "high": 0.3743, "low": 0.3689, "close": 0.3735, "volume": 272469.1, "close_time": 1766534399999, "quote_volume": 101137.74668, "trades": 941, "taker_buy_base": 142150.4, "taker_buy_quote": 52774.57072 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.373, "high": 0.374, "low": 0.3671, "close": 0.3695, "volume": 447389.8, "close_time": 1766548799999, "quote_volume": 165716.16595, "trades": 1667, "taker_buy_base": 198582.1, "taker_buy_quote": 73547.18163 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.3693, "high": 0.3704, "low": 0.3619, "close": 0.3672, "volume": 557069.8, "close_time": 1766563199999, "quote_volume": 203799.85046, "trades": 1391, "taker_buy_base": 303032.8, "taker_buy_quote": 110913.78051 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.3672, "high": 0.3754, "low": 0.3648, "close": 0.3723, "volume": 526428.8, "close_time": 1766577599999, "quote_volume": 194866.57741, "trades": 1677, "taker_buy_base": 199913.4, "taker_buy_quote": 74064.28405 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.3723, "high": 0.378, "low": 0.3654, "close": 0.3765, "volume": 2024882.7, "close_time": 1766591999999, "quote_volume": 756301.60655, "trades": 3224, "taker_buy_base": 1310750.6, "taker_buy_quote": 489855.14402 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.3765, "high": 0.3853, "low": 0.3742, "close": 0.3757, "volume": 956727.0, "close_time": 1766606399999, "quote_volume": 363130.51846, "trades": 2401, "taker_buy_base": 482637.5, "taker_buy_quote": 183188.69143 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.3763, "high": 0.3789, "low": 0.3739, "close": 0.3774, "volume": 736737.8, "close_time": 1766620799999, "quote_volume": 277958.37924, "trades": 1241, "taker_buy_base": 331441.6, "taker_buy_quote": 124961.55268 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.3773, "high": 0.3849, "low": 0.3751, "close": 0.3828, "volume": 383596.6, "close_time": 1766635199999, "quote_volume": 146148.04398, "trades": 1439, "taker_buy_base": 200589.5, "taker_buy_quote": 76375.58613 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.3829, "high": 0.383, "low": 0.3777, "close": 0.3803, "volume": 274835.6, "close_time": 1766649599999, "quote_volume": 104473.49124, "trades": 889, "taker_buy_base": 151726.9, "taker_buy_quote": 57680.36806 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.3803, "high": 0.3907, "low": 0.3787, "close": 0.3868, "volume": 889623.7, "close_time": 1766663999999, "quote_volume": 342500.51196, "trades": 2791, "taker_buy_base": 443049.6, "taker_buy_quote": 170686.54418 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.3867, "high": 0.3995, "low": 0.383, "close": 0.3963, "volume": 1420775.9, "close_time": 1766678399999, "quote_volume": 557575.49058, "trades": 3778, "taker_buy_base": 802418.0, "taker_buy_quote": 314613.36396 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.3965, "high": 0.4032, "low": 0.3953, "close": 0.3998, "volume": 670552.7, "close_time": 1766692799999, "quote_volume": 267421.4793, "trades": 2336, "taker_buy_base": 318815.6, "taker_buy_quote": 127137.44717 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.3997, "high": 0.3997, "low": 0.3864, "close": 0.3875, "volume": 1707158.0, "close_time": 1766707199999, "quote_volume": 673444.15445, "trades": 2980, "taker_buy_base": 495843.3, "taker_buy_quote": 195059.50373 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.3877, "high": 0.4035, "low": 0.3839, "close": 0.3984, "volume": 1087611.2, "close_time": 1766721599999, "quote_volume": 428732.98058, "trades": 3530, "taker_buy_base": 602898.1, "taker_buy_quote": 236863.28794 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.398, "high": 0.4, "low": 0.3944, "close": 0.3974, "volume": 672529.5, "close_time": 1766735999999, "quote_volume": 267140.25677, "trades": 2004, "taker_buy_base": 389677.3, "taker_buy_quote": 154797.74014 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.3978, "high": 0.4002, "low": 0.3954, "close": 0.3986, "volume": 426540.9, "close_time": 1766750399999, "quote_volume": 169533.28733, "trades": 1359, "taker_buy_base": 208606.5, "taker_buy_quote": 82907.32807 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.3987, "high": 0.401, "low": 0.3893, "close": 0.3899, "volume": 716964.0, "close_time": 1766764799999, "quote_volume": 283782.94243, "trades": 1818, "taker_buy_base": 373960.5, "taker_buy_quote": 148258.22078 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.3895, "high": 0.3911, "low": 0.3862, "close": 0.3876, "volume": 428138.1, "close_time": 1766779199999, "quote_volume": 166344.61944, "trades": 1596, "taker_buy_base": 213140.9, "taker_buy_quote": 82808.86029 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.3876, "high": 0.3876, "low": 0.3795, "close": 0.38, "volume": 470521.9, "close_time": 1766793599999, "quote_volume": 180369.06088, "trades": 1346, "taker_buy_base": 243677.4, "taker_buy_quote": 93497.76015 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.3803, "high": 0.3861, "low": 0.3795, "close": 0.3851, "volume": 359274.8, "close_time": 1766807999999, "quote_volume": 137927.28985, "trades": 995, "taker_buy_base": 205351.3, "taker_buy_quote": 78863.45908 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.3848, "high": 0.3864, "low": 0.3807, "close": 0.3845, "volume": 330947.4, "close_time": 1766822399999, "quote_volume": 126721.6297, "trades": 1109, "taker_buy_base": 148096.7, "taker_buy_quote": 56706.61496 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.3844, "high": 0.386, "low": 0.3824, "close": 0.3851, "volume": 271226.0, "close_time": 1766836799999, "quote_volume": 104211.86627, "trades": 857, "taker_buy_base": 128733.3, "taker_buy_quote": 49444.38892 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.3851, "high": 0.3873, "low": 0.3817, "close": 0.3872, "volume": 378660.0, "close_time": 1766851199999, "quote_volume": 145650.75243, "trades": 1323, "taker_buy_base": 170626.4, "taker_buy_quote": 65656.07492 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.3871, "high": 0.4009, "low": 0.3866, "close": 0.395, "volume": 1052755.2, "close_time": 1766865599999, "quote_volume": 415218.97499, "trades": 3253, "taker_buy_base": 480366.7, "taker_buy_quote": 189221.29886 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.395, "high": 0.4038, "low": 0.3941, "close": 0.4027, "volume": 419849.6, "close_time": 1766879999999, "quote_volume": 167122.68647, "trades": 1470, "taker_buy_base": 222601.3, "taker_buy_quote": 88637.74258 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.4032, "high": 0.4058, "low": 0.3975, "close": 0.3993, "volume": 545905.2, "close_time": 1766894399999, "quote_volume": 219539.07132, "trades": 1789, "taker_buy_base": 284150.8, "taker_buy_quote": 114329.0134 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.3993, "high": 0.4013, "low": 0.3972, "close": 0.3986, "volume": 162915.9, "close_time": 1766908799999, "quote_volume": 65060.21874, "trades": 571, "taker_buy_base": 83559.6, "taker_buy_quote": 33361.86794 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.3986, "high": 0.4011, "low": 0.3967, "close": 0.3982, "volume": 274608.4, "close_time": 1766923199999, "quote_volume": 109538.63763, "trades": 1177, "taker_buy_base": 147851.8, "taker_buy_quote": 58980.52377 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.3989, "high": 0.3996, "low": 0.3935, "close": 0.3967, "volume": 311952.0, "close_time": 1766937599999, "quote_volume": 123744.65665, "trades": 1497, "taker_buy_base": 162048.7, "taker_buy_quote": 64274.37964 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.3969, "high": 0.3975, "low": 0.3888, "close": 0.3894, "volume": 363124.9, "close_time": 1766951999999, "quote_volume": 142448.8211, "trades": 1167, "taker_buy_base": 161388.2, "taker_buy_quote": 63314.27408 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.3889, "high": 0.3931, "low": 0.387, "close": 0.392, "volume": 273534.2, "close_time": 1766966399999, "quote_volume": 106666.31333, "trades": 623, "taker_buy_base": 138246.0, "taker_buy_quote": 53956.41854 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.3921, "high": 0.4051, "low": 0.3905, "close": 0.4039, "volume": 643938.4, "close_time": 1766980799999, "quote_volume": 257276.08866, "trades": 2521, "taker_buy_base": 347332.9, "taker_buy_quote": 138639.14655 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.4038, "high": 0.4044, "low": 0.3967, "close": 0.3983, "volume": 241617.6, "close_time": 1766995199999, "quote_volume": 96694.94281, "trades": 954, "taker_buy_base": 89689.7, "taker_buy_quote": 35896.46917 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.3983, "high": 0.3992, "low": 0.3864, "close": 0.3875, "volume": 743509.5, "close_time": 1767009599999, "quote_volume": 291425.33018, "trades": 2112, "taker_buy_base": 422633.1, "taker_buy_quote": 165710.07791 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.3876, "high": 0.3958, "low": 0.3817, "close": 0.3935, "volume": 496390.2, "close_time": 1767023999999, "quote_volume": 192986.74954, "trades": 1721, "taker_buy_base": 212141.5, "taker_buy_quote": 82490.32539 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.393, "high": 0.3931, "low": 0.3872, "close": 0.388, "volume": 530339.8, "close_time": 1767038399999, "quote_volume": 206570.21941, "trades": 1227, "taker_buy_base": 177612.1, "taker_buy_quote": 69272.20689 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.3878, "high": 0.3891, "low": 0.3853, "close": 0.387, "volume": 389329.0, "close_time": 1767052799999, "quote_volume": 150596.69202, "trades": 746, "taker_buy_base": 144000.0, "taker_buy_quote": 55782.86507 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.3873, "high": 0.3882, "low": 0.3838, "close": 0.3873, "volume": 233912.6, "close_time": 1767067199999, "quote_volume": 90336.51303, "trades": 863, "taker_buy_base": 96962.4, "taker_buy_quote": 37442.18222 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.387, "high": 0.3874, "low": 0.376, "close": 0.3774, "volume": 837159.8, "close_time": 1767081599999, "quote_volume": 318541.91025, "trades": 1869, "taker_buy_base": 304759.6, "taker_buy_quote": 116087.46296 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.3776, "high": 0.3828, "low": 0.3764, "close": 0.3775, "volume": 400880.3, "close_time": 1767095999999, "quote_volume": 152110.58787, "trades": 1011, "taker_buy_base": 203017.7, "taker_buy_quote": 77033.01862 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.3773, "high": 0.3842, "low": 0.376, "close": 0.384, "volume": 603601.4, "close_time": 1767110399999, "quote_volume": 228953.18924, "trades": 1908, "taker_buy_base": 351987.1, "taker_buy_quote": 133517.27605 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.3843, "high": 0.3843, "low": 0.3732, "close": 0.3772, "volume": 604640.5, "close_time": 1767124799999, "quote_volume": 228667.59145, "trades": 1386, "taker_buy_base": 240745.7, "taker_buy_quote": 91025.23212 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.3769, "high": 0.3773, "low": 0.3742, "close": 0.3771, "volume": 243542.8, "close_time": 1767139199999, "quote_volume": 91453.41424, "trades": 608, "taker_buy_base": 102554.2, "taker_buy_quote": 38529.97469 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.377, "high": 0.3772, "low": 0.371, "close": 0.3726, "volume": 520010.2, "close_time": 1767153599999, "quote_volume": 194739.77622, "trades": 1641, "taker_buy_base": 269703.9, "taker_buy_quote": 101070.61852 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.3726, "high": 0.3754, "low": 0.3711, "close": 0.3723, "volume": 183041.6, "close_time": 1767167999999, "quote_volume": 68367.06504, "trades": 834, "taker_buy_base": 90886.1, "taker_buy_quote": 33952.0672 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.3723, "high": 0.3725, "low": 0.3682, "close": 0.372, "volume": 460554.2, "close_time": 1767182399999, "quote_volume": 170521.72221, "trades": 1300, "taker_buy_base": 264308.2, "taker_buy_quote": 97864.48371 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.3718, "high": 0.3742, "low": 0.3694, "close": 0.3694, "volume": 497138.2, "close_time": 1767196799999, "quote_volume": 184584.59647, "trades": 1638, "taker_buy_base": 176539.0, "taker_buy_quote": 65589.31353 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.3695, "high": 0.3703, "low": 0.3584, "close": 0.3629, "volume": 1229085.4, "close_time": 1767211199999, "quote_volume": 445542.31758, "trades": 3310, "taker_buy_base": 454976.3, "taker_buy_quote": 165006.61097 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.3625, "high": 0.3637, "low": 0.3585, "close": 0.3589, "volume": 574467.0, "close_time": 1767225599999, "quote_volume": 207219.95295, "trades": 1011, "taker_buy_base": 294730.4, "taker_buy_quote": 106413.12938 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.3589, "high": 0.3622, "low": 0.3573, "close": 0.3611, "volume": 423136.7, "close_time": 1767239999999, "quote_volume": 151981.38179, "trades": 1392, "taker_buy_base": 207548.9, "taker_buy_quote": 74551.96061 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.3612, "high": 0.3697, "low": 0.3585, "close": 0.3686, "volume": 296452.5, "close_time": 1767254399999, "quote_volume": 108057.54198, "trades": 1103, "taker_buy_base": 137026.2, "taker_buy_quote": 49940.80945 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.3688, "high": 0.375, "low": 0.3665, "close": 0.3746, "volume": 498198.5, "close_time": 1767268799999, "quote_volume": 184857.07448, "trades": 1514, "taker_buy_base": 234742.9, "taker_buy_quote": 87200.97063 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.3746, "high": 0.3851, "low": 0.3723, "close": 0.3848, "volume": 656576.4, "close_time": 1767283199999, "quote_volume": 248279.40437, "trades": 1984, "taker_buy_base": 386138.7, "taker_buy_quote": 146161.9687 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.3849, "high": 0.3864, "low": 0.3809, "close": 0.3852, "volume": 458559.6, "close_time": 1767297599999, "quote_volume": 175816.48093, "trades": 1252, "taker_buy_base": 257695.7, "taker_buy_quote": 98829.04007 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.3855, "high": 0.3931, "low": 0.3836, "close": 0.393, "volume": 269612.6, "close_time": 1767311999999, "quote_volume": 104655.15585, "trades": 927, "taker_buy_base": 120980.6, "taker_buy_quote": 46961.59552 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.3932, "high": 0.3998, "low": 0.3902, "close": 0.3987, "volume": 788619.7, "close_time": 1767326399999, "quote_volume": 311275.68513, "trades": 2618, "taker_buy_base": 472645.3, "taker_buy_quote": 186682.11762 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.399, "high": 0.4005, "low": 0.3932, "close": 0.3941, "volume": 290909.8, "close_time": 1767340799999, "quote_volume": 115413.40348, "trades": 1128, "taker_buy_base": 150114.7, "taker_buy_quote": 59548.02644 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.3941, "high": 0.4035, "low": 0.3937, "close": 0.3975, "volume": 598842.7, "close_time": 1767355199999, "quote_volume": 239714.77913, "trades": 1473, "taker_buy_base": 239802.7, "taker_buy_quote": 96035.67257 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.3972, "high": 0.4055, "low": 0.396, "close": 0.4029, "volume": 747082.5, "close_time": 1767369599999, "quote_volume": 299419.95563, "trades": 1888, "taker_buy_base": 320642.8, "taker_buy_quote": 128717.22084 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.4026, "high": 0.4135, "low": 0.4003, "close": 0.4036, "volume": 1166869.2, "close_time": 1767383999999, "quote_volume": 474861.39898, "trades": 2701, "taker_buy_base": 536540.3, "taker_buy_quote": 218987.03421 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.4038, "high": 0.41, "low": 0.3976, "close": 0.4055, "volume": 546965.5, "close_time": 1767398399999, "quote_volume": 220977.27028, "trades": 1482, "taker_buy_base": 285893.0, "taker_buy_quote": 115623.98396 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.4054, "high": 0.4087, "low": 0.4033, "close": 0.4079, "volume": 295492.8, "close_time": 1767412799999, "quote_volume": 119951.48401, "trades": 1519, "taker_buy_base": 140940.4, "taker_buy_quote": 57228.06525 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.4076, "high": 0.4094, "low": 0.3966, "close": 0.3984, "volume": 448437.1, "close_time": 1767427199999, "quote_volume": 180892.80086, "trades": 2110, "taker_buy_base": 210037.7, "taker_buy_quote": 84734.07796 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.3978, "high": 0.4032, "low": 0.3961, "close": 0.4016, "volume": 380704.5, "close_time": 1767441599999, "quote_volume": 152055.68957, "trades": 1471, "taker_buy_base": 169977.7, "taker_buy_quote": 67856.81895 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.4015, "high": 0.4048, "low": 0.4011, "close": 0.4032, "volume": 236489.3, "close_time": 1767455999999, "quote_volume": 95388.38777, "trades": 761, "taker_buy_base": 113255.4, "taker_buy_quote": 45674.22836 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.4035, "high": 0.435, "low": 0.4035, "close": 0.4272, "volume": 2286350.0, "close_time": 1767470399999, "quote_volume": 963671.06788, "trades": 5686, "taker_buy_base": 1289892.5, "taker_buy_quote": 543832.06464 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.4275, "high": 0.4297, "low": 0.4192, "close": 0.4249, "volume": 751984.9, "close_time": 1767484799999, "quote_volume": 317872.894, "trades": 1730, "taker_buy_base": 355111.3, "taker_buy_quote": 150214.01452 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.4251, "high": 0.4328, "low": 0.4243, "close": 0.4264, "volume": 455206.7, "close_time": 1767499199999, "quote_volume": 195221.81123, "trades": 2555, "taker_buy_base": 213980.2, "taker_buy_quote": 91775.83018 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.4262, "high": 0.4262, "low": 0.4196, "close": 0.4218, "volume": 319968.3, "close_time": 1767513599999, "quote_volume": 135212.35354, "trades": 1569, "taker_buy_base": 169389.2, "taker_buy_quote": 71562.57309 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.4214, "high": 0.4252, "low": 0.4188, "close": 0.4246, "volume": 519628.7, "close_time": 1767527999999, "quote_volume": 219864.44529, "trades": 2031, "taker_buy_base": 254071.2, "taker_buy_quote": 107491.26114 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.4241, "high": 0.4275, "low": 0.4202, "close": 0.4241, "volume": 500271.8, "close_time": 1767542399999, "quote_volume": 211569.17189, "trades": 1914, "taker_buy_base": 222210.0, "taker_buy_quote": 93994.63833 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.4242, "high": 0.4297, "low": 0.4173, "close": 0.4185, "volume": 720562.4, "close_time": 1767556799999, "quote_volume": 306036.99472, "trades": 1505, "taker_buy_base": 362459.4, "taker_buy_quote": 154366.84942 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.4183, "high": 0.4274, "low": 0.4178, "close": 0.4274, "volume": 304152.4, "close_time": 1767571199999, "quote_volume": 128326.63781, "trades": 1203, "taker_buy_base": 180911.9, "taker_buy_quote": 76376.15197 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.4271, "high": 0.4343, "low": 0.4241, "close": 0.4279, "volume": 827829.4, "close_time": 1767585599999, "quote_volume": 355283.21203, "trades": 3020, "taker_buy_base": 526302.2, "taker_buy_quote": 225787.08561 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.428, "high": 0.4284, "low": 0.4195, "close": 0.4232, "volume": 262882.8, "close_time": 1767599999999, "quote_volume": 111431.11231, "trades": 1332, "taker_buy_base": 128916.9, "taker_buy_quote": 54669.5938 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.4236, "high": 0.4289, "low": 0.4176, "close": 0.42, "volume": 578200.1, "close_time": 1767614399999, "quote_volume": 244490.34675, "trades": 2296, "taker_buy_base": 193536.8, "taker_buy_quote": 81879.7021 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.4202, "high": 0.4288, "low": 0.4176, "close": 0.4268, "volume": 592825.9, "close_time": 1767628799999, "quote_volume": 250954.25831, "trades": 1947, "taker_buy_base": 262310.2, "taker_buy_quote": 111127.98974 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.4268, "high": 0.4367, "low": 0.4235, "close": 0.4322, "volume": 780981.1, "close_time": 1767643199999, "quote_volume": 337563.57623, "trades": 2768, "taker_buy_base": 438960.3, "taker_buy_quote": 189887.35145 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.4325, "high": 0.4373, "low": 0.4286, "close": 0.4341, "volume": 430566.1, "close_time": 1767657599999, "quote_volume": 186366.47274, "trades": 1667, "taker_buy_base": 212026.1, "taker_buy_quote": 91724.96885 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.4337, "high": 0.4356, "low": 0.4276, "close": 0.433, "volume": 552431.7, "close_time": 1767671999999, "quote_volume": 238285.73647, "trades": 2065, "taker_buy_base": 219934.1, "taker_buy_quote": 94777.27145 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.4325, "high": 0.4351, "low": 0.4238, "close": 0.426, "volume": 597290.5, "close_time": 1767686399999, "quote_volume": 257356.54899, "trades": 1612, "taker_buy_base": 248395.9, "taker_buy_quote": 107026.76651 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.4267, "high": 0.4312, "low": 0.4245, "close": 0.4305, "volume": 292297.6, "close_time": 1767700799999, "quote_volume": 124780.45953, "trades": 778, "taker_buy_base": 140692.7, "taker_buy_quote": 60040.69872 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.4315, "high": 0.4389, "low": 0.4211, "close": 0.4243, "volume": 772895.5, "close_time": 1767715199999, "quote_volume": 331551.64792, "trades": 2481, "taker_buy_base": 350815.7, "taker_buy_quote": 150566.59708 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.4245, "high": 0.4255, "low": 0.4086, "close": 0.4156, "volume": 1188694.2, "close_time": 1767729599999, "quote_volume": 494477.36129, "trades": 2345, "taker_buy_base": 756107.1, "taker_buy_quote": 314062.89576 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.4167, "high": 0.4336, "low": 0.4162, "close": 0.4278, "volume": 788729.6, "close_time": 1767743999999, "quote_volume": 336956.67587, "trades": 2368, "taker_buy_base": 286757.2, "taker_buy_quote": 122410.90499 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.4272, "high": 0.4276, "low": 0.4169, "close": 0.4188, "volume": 293703.3, "close_time": 1767758399999, "quote_volume": 123865.15025, "trades": 1575, "taker_buy_base": 149218.0, "taker_buy_quote": 62926.09883 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.4191, "high": 0.4252, "low": 0.4153, "close": 0.4252, "volume": 593831.4, "close_time": 1767772799999, "quote_volume": 248059.50538, "trades": 1162, "taker_buy_base": 188664.7, "taker_buy_quote": 79071.93652 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.4255, "high": 0.4263, "low": 0.4154, "close": 0.418, "volume": 501693.4, "close_time": 1767787199999, "quote_volume": 210998.61096, "trades": 1282, "taker_buy_base": 210427.5, "taker_buy_quote": 88494.35763 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.4182, "high": 0.4186, "low": 0.4028, "close": 0.4044, "volume": 766228.8, "close_time": 1767801599999, "quote_volume": 313578.7609, "trades": 2327, "taker_buy_base": 380014.8, "taker_buy_quote": 155546.71709 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.4044, "high": 0.4196, "low": 0.4044, "close": 0.4171, "volume": 639589.0, "close_time": 1767815999999, "quote_volume": 263741.98104, "trades": 2082, "taker_buy_base": 313731.2, "taker_buy_quote": 129302.53043 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.4174, "high": 0.4233, "low": 0.4158, "close": 0.4215, "volume": 373638.7, "close_time": 1767830399999, "quote_volume": 156852.71511, "trades": 1346, "taker_buy_base": 212792.3, "taker_buy_quote": 89343.72335 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.4224, "high": 0.4313, "low": 0.4193, "close": 0.4263, "volume": 659934.8, "close_time": 1767844799999, "quote_volume": 281554.07615, "trades": 3128, "taker_buy_base": 336103.4, "taker_buy_quote": 143351.48923 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.4259, "high": 0.4302, "low": 0.4062, "close": 0.4136, "volume": 613265.5, "close_time": 1767859199999, "quote_volume": 255962.1944, "trades": 2504, "taker_buy_base": 347220.3, "taker_buy_quote": 145528.49932 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.4144, "high": 0.4163, "low": 0.4065, "close": 0.4102, "volume": 417249.1, "close_time": 1767873599999, "quote_volume": 171619.82256, "trades": 1873, "taker_buy_base": 190567.2, "taker_buy_quote": 78378.79961 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.4101, "high": 0.4166, "low": 0.3995, "close": 0.4163, "volume": 1168212.4, "close_time": 1767887999999, "quote_volume": 475524.96001, "trades": 3214, "taker_buy_base": 596414.0, "taker_buy_quote": 243257.00733 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.416, "high": 0.4177, "low": 0.4053, "close": 0.4065, "volume": 911417.0, "close_time": 1767902399999, "quote_volume": 375421.79105, "trades": 2504, "taker_buy_base": 420270.1, "taker_buy_quote": 173479.08198 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.4067, "high": 0.4109, "low": 0.4018, "close": 0.4069, "volume": 308070.7, "close_time": 1767916799999, "quote_volume": 125167.83641, "trades": 1069, "taker_buy_base": 183394.8, "taker_buy_quote": 74479.73724 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.4075, "high": 0.415, "low": 0.4059, "close": 0.4105, "volume": 597452.8, "close_time": 1767931199999, "quote_volume": 244515.57297, "trades": 2016, "taker_buy_base": 291132.8, "taker_buy_quote": 119225.03294 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.4106, "high": 0.411, "low": 0.4043, "close": 0.4072, "volume": 144050.3, "close_time": 1767945599999, "quote_volume": 58602.09742, "trades": 900, "taker_buy_base": 71172.6, "taker_buy_quote": 28949.99066 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.4073, "high": 0.4082, "low": 0.3995, "close": 0.4032, "volume": 300278.5, "close_time": 1767959999999, "quote_volume": 121414.80178, "trades": 1602, "taker_buy_base": 142078.3, "taker_buy_quote": 57380.17759 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.403, "high": 0.4207, "low": 0.4006, "close": 0.4184, "volume": 481002.3, "close_time": 1767974399999, "quote_volume": 197070.54859, "trades": 2117, "taker_buy_base": 268143.8, "taker_buy_quote": 109811.70504 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.4185, "high": 0.4226, "low": 0.4018, "close": 0.4043, "volume": 479618.9, "close_time": 1767988799999, "quote_volume": 197614.20579, "trades": 2413, "taker_buy_base": 283181.6, "taker_buy_quote": 116575.34942 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.4037, "high": 0.4096, "low": 0.4019, "close": 0.4074, "volume": 137284.0, "close_time": 1768003199999, "quote_volume": 55669.77098, "trades": 820, "taker_buy_base": 75932.1, "taker_buy_quote": 30804.52441 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.4073, "high": 0.4092, "low": 0.404, "close": 0.4076, "volume": 120712.2, "close_time": 1768017599999, "quote_volume": 49060.71194, "trades": 852, "taker_buy_base": 69824.2, "taker_buy_quote": 28383.04707 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.4072, "high": 0.4086, "low": 0.4035, "close": 0.4073, "volume": 133605.8, "close_time": 1768031999999, "quote_volume": 54233.49158, "trades": 831, "taker_buy_base": 66167.9, "taker_buy_quote": 26870.59381 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.4069, "high": 0.412, "low": 0.4067, "close": 0.4119, "volume": 189894.2, "close_time": 1768046399999, "quote_volume": 77772.46278, "trades": 976, "taker_buy_base": 106316.2, "taker_buy_quote": 43556.61823 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.4117, "high": 0.4177, "low": 0.4109, "close": 0.413, "volume": 410515.5, "close_time": 1768060799999, "quote_volume": 170145.67812, "trades": 2006, "taker_buy_base": 213136.1, "taker_buy_quote": 88358.53008 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.4128, "high": 0.4155, "low": 0.4116, "close": 0.4136, "volume": 265795.1, "close_time": 1768075199999, "quote_volume": 109965.12841, "trades": 1139, "taker_buy_base": 139260.9, "taker_buy_quote": 57604.04682 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.4141, "high": 0.4157, "low": 0.4053, "close": 0.4067, "volume": 233655.3, "close_time": 1768089599999, "quote_volume": 96065.71858, "trades": 1005, "taker_buy_base": 118109.3, "taker_buy_quote": 48546.95551 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.4065, "high": 0.409, "low": 0.4046, "close": 0.4074, "volume": 175592.3, "close_time": 1768103999999, "quote_volume": 71475.44818, "trades": 885, "taker_buy_base": 96669.6, "taker_buy_quote": 39352.18058 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.4073, "high": 0.4078, "low": 0.4013, "close": 0.4045, "volume": 210329.6, "close_time": 1768118399999, "quote_volume": 85068.02166, "trades": 914, "taker_buy_base": 116014.1, "taker_buy_quote": 46917.21755 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.4044, "high": 0.4068, "low": 0.4026, "close": 0.4036, "volume": 229197.2, "close_time": 1768132799999, "quote_volume": 92682.14336, "trades": 861, "taker_buy_base": 129047.4, "taker_buy_quote": 52239.26743 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.4036, "high": 0.4057, "low": 0.4004, "close": 0.402, "volume": 542736.3, "close_time": 1768147199999, "quote_volume": 218777.62779, "trades": 1779, "taker_buy_base": 167188.4, "taker_buy_quote": 67501.23915 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.4018, "high": 0.4092, "low": 0.4006, "close": 0.4049, "volume": 289670.9, "close_time": 1768161599999, "quote_volume": 117633.71875, "trades": 1428, "taker_buy_base": 175890.2, "taker_buy_quote": 71470.57506 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.4047, "high": 0.4047, "low": 0.3931, "close": 0.4005, "volume": 421235.9, "close_time": 1768175999999, "quote_volume": 168213.42599, "trades": 2211, "taker_buy_base": 239925.3, "taker_buy_quote": 95749.90692 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.4003, "high": 0.4098, "low": 0.3952, "close": 0.4031, "volume": 320856.1, "close_time": 1768190399999, "quote_volume": 129459.39716, "trades": 2995, "taker_buy_base": 149789.8, "taker_buy_quote": 60518.12046 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.4031, "high": 0.4071, "low": 0.3946, "close": 0.3959, "volume": 267834.0, "close_time": 1768204799999, "quote_volume": 107771.85677, "trades": 1884, "taker_buy_base": 107545.9, "taker_buy_quote": 43286.73853 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.395, "high": 0.4008, "low": 0.3935, "close": 0.3998, "volume": 298249.4, "close_time": 1768219199999, "quote_volume": 118536.24558, "trades": 1447, "taker_buy_base": 152926.3, "taker_buy_quote": 60846.62333 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.3993, "high": 0.3993, "low": 0.3891, "close": 0.398, "volume": 276122.9, "close_time": 1768233599999, "quote_volume": 108831.40855, "trades": 1257, "taker_buy_base": 120913.8, "taker_buy_quote": 47714.75341 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.3975, "high": 0.4003, "low": 0.3883, "close": 0.3945, "volume": 212724.8, "close_time": 1768247999999, "quote_volume": 83677.84063, "trades": 1038, "taker_buy_base": 102321.6, "taker_buy_quote": 40274.06717 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.3944, "high": 0.3971, "low": 0.3864, "close": 0.3908, "volume": 242353.8, "close_time": 1768262399999, "quote_volume": 94719.66747, "trades": 817, "taker_buy_base": 103767.1, "taker_buy_quote": 40634.46068 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.3906, "high": 0.3987, "low": 0.3901, "close": 0.3987, "volume": 157045.6, "close_time": 1768276799999, "quote_volume": 62028.83164, "trades": 893, "taker_buy_base": 90794.3, "taker_buy_quote": 35846.20827 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.3987, "high": 0.4072, "low": 0.3973, "close": 0.4023, "volume": 298246.3, "close_time": 1768291199999, "quote_volume": 120184.47532, "trades": 1874, "taker_buy_base": 171187.6, "taker_buy_quote": 69004.72242 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.4025, "high": 0.413, "low": 0.4009, "close": 0.411, "volume": 657159.8, "close_time": 1768305599999, "quote_volume": 268947.7757, "trades": 2804, "taker_buy_base": 337852.7, "taker_buy_quote": 138229.73329 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.4109, "high": 0.4194, "low": 0.4091, "close": 0.4182, "volume": 885824.3, "close_time": 1768319999999, "quote_volume": 366137.82772, "trades": 3597, "taker_buy_base": 477217.8, "taker_buy_quote": 197467.18369 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.4189, "high": 0.427, "low": 0.4176, "close": 0.4254, "volume": 917413.5, "close_time": 1768334399999, "quote_volume": 388110.79019, "trades": 3865, "taker_buy_base": 429119.5, "taker_buy_quote": 181628.38096 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.4254, "high": 0.4415, "low": 0.4198, "close": 0.4333, "volume": 1251579.5, "close_time": 1768348799999, "quote_volume": 542576.3809, "trades": 4966, "taker_buy_base": 510999.0, "taker_buy_quote": 221608.98036 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.4335, "high": 0.4391, "low": 0.4317, "close": 0.4342, "volume": 422601.7, "close_time": 1768363199999, "quote_volume": 183826.95665, "trades": 1976, "taker_buy_base": 229778.0, "taker_buy_quote": 99926.01744 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.4341, "high": 0.4347, "low": 0.4276, "close": 0.4301, "volume": 541870.8, "close_time": 1768377599999, "quote_volume": 233058.87453, "trades": 2000, "taker_buy_base": 209058.7, "taker_buy_quote": 90009.09648 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.4301, "high": 0.4359, "low": 0.4301, "close": 0.4322, "volume": 516718.2, "close_time": 1768391999999, "quote_volume": 223966.40241, "trades": 2024, "taker_buy_base": 277842.0, "taker_buy_quote": 120315.18194 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.4324, "high": 0.4389, "low": 0.4313, "close": 0.4328, "volume": 956799.2, "close_time": 1768406399999, "quote_volume": 416778.62578, "trades": 3143, "taker_buy_base": 620304.8, "taker_buy_quote": 270388.51579 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.4329, "high": 0.4392, "low": 0.4223, "close": 0.4289, "volume": 1444715.3, "close_time": 1768420799999, "quote_volume": 620527.80849, "trades": 4902, "taker_buy_base": 670082.7, "taker_buy_quote": 288369.84363 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.4292, "high": 0.4336, "low": 0.4259, "close": 0.4275, "volume": 701743.2, "close_time": 1768435199999, "quote_volume": 301802.0445, "trades": 2270, "taker_buy_base": 422767.9, "taker_buy_quote": 181888.05717 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.4276, "high": 0.4293, "low": 0.4193, "close": 0.4199, "volume": 495366.9, "close_time": 1768449599999, "quote_volume": 210614.78716, "trades": 2164, "taker_buy_base": 248195.0, "taker_buy_quote": 105592.11615 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.4196, "high": 0.4249, "low": 0.4189, "close": 0.4217, "volume": 323560.9, "close_time": 1768463999999, "quote_volume": 136690.35298, "trades": 1164, "taker_buy_base": 145998.9, "taker_buy_quote": 61744.20671 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.4214, "high": 0.4319, "low": 0.4173, "close": 0.4308, "volume": 710023.1, "close_time": 1768478399999, "quote_volume": 301036.19926, "trades": 2788, "taker_buy_base": 448368.9, "taker_buy_quote": 190035.42661 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.4305, "high": 0.4374, "low": 0.4154, "close": 0.4221, "volume": 923143.2, "close_time": 1768492799999, "quote_volume": 396961.5632, "trades": 4620, "taker_buy_base": 464437.8, "taker_buy_quote": 199985.69948 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.4217, "high": 0.4258, "low": 0.4117, "close": 0.4161, "volume": 800690.6, "close_time": 1768507199999, "quote_volume": 335322.60239, "trades": 3099, "taker_buy_base": 353890.0, "taker_buy_quote": 148445.8528 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.4161, "high": 0.4392, "low": 0.4106, "close": 0.4383, "volume": 1702893.3, "close_time": 1768521599999, "quote_volume": 728298.44032, "trades": 5474, "taker_buy_base": 829694.5, "taker_buy_quote": 354995.26793 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.4384, "high": 0.4437, "low": 0.4255, "close": 0.4257, "volume": 1320739.7, "close_time": 1768535999999, "quote_volume": 574876.9839, "trades": 5445, "taker_buy_base": 552974.7, "taker_buy_quote": 240673.0357 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.4257, "high": 0.4445, "low": 0.4235, "close": 0.4242, "volume": 728607.3, "close_time": 1768550399999, "quote_volume": 311324.08804, "trades": 2649, "taker_buy_base": 487911.8, "taker_buy_quote": 208694.09538 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.4244, "high": 0.4299, "low": 0.424, "close": 0.4279, "volume": 414846.7, "close_time": 1768564799999, "quote_volume": 177060.09466, "trades": 2239, "taker_buy_base": 188987.0, "taker_buy_quote": 80691.15441 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.4279, "high": 0.4293, "low": 0.4165, "close": 0.4191, "volume": 715088.0, "close_time": 1768579199999, "quote_volume": 302330.71623, "trades": 3385, "taker_buy_base": 312346.8, "taker_buy_quote": 132346.35781 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.4187, "high": 0.4233, "low": 0.4163, "close": 0.4191, "volume": 353173.0, "close_time": 1768593599999, "quote_volume": 148136.59782, "trades": 2090, "taker_buy_base": 189573.7, "taker_buy_quote": 79579.4637 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.4192, "high": 0.4307, "low": 0.4183, "close": 0.4264, "volume": 415000.7, "close_time": 1768607999999, "quote_volume": 177127.38638, "trades": 2241, "taker_buy_base": 216849.8, "taker_buy_quote": 92470.53305 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.4265, "high": 0.434, "low": 0.4254, "close": 0.4327, "volume": 350250.3, "close_time": 1768622399999, "quote_volume": 150643.19889, "trades": 1810, "taker_buy_base": 201808.6, "taker_buy_quote": 86882.13415 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.4325, "high": 0.4397, "low": 0.4302, "close": 0.4359, "volume": 724614.3, "close_time": 1768636799999, "quote_volume": 315366.62104, "trades": 4397, "taker_buy_base": 409303.0, "taker_buy_quote": 177997.85109 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.4357, "high": 0.4399, "low": 0.4318, "close": 0.4324, "volume": 427212.0, "close_time": 1768651199999, "quote_volume": 186637.85125, "trades": 2111, "taker_buy_base": 256853.7, "taker_buy_quote": 112249.77487 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.4324, "high": 0.4489, "low": 0.4321, "close": 0.4457, "volume": 1158982.2, "close_time": 1768665599999, "quote_volume": 511772.75254, "trades": 4990, "taker_buy_base": 704855.8, "taker_buy_quote": 311589.62137 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.4458, "high": 0.4578, "low": 0.4322, "close": 0.4345, "volume": 1917363.5, "close_time": 1768679999999, "quote_volume": 859308.03122, "trades": 9506, "taker_buy_base": 967358.8, "taker_buy_quote": 433888.80972 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.4345, "high": 0.4358, "low": 0.4095, "close": 0.417, "volume": 1640830.6, "close_time": 1768694399999, "quote_volume": 691341.60069, "trades": 6177, "taker_buy_base": 760488.2, "taker_buy_quote": 320485.26841 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.417, "high": 0.4204, "low": 0.4142, "close": 0.4175, "volume": 627344.6, "close_time": 1768708799999, "quote_volume": 261486.87211, "trades": 3305, "taker_buy_base": 269277.8, "taker_buy_quote": 112250.74016 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.4174, "high": 0.4175, "low": 0.4131, "close": 0.4158, "volume": 282294.2, "close_time": 1768723199999, "quote_volume": 117218.87394, "trades": 2115, "taker_buy_base": 155391.2, "taker_buy_quote": 64533.162 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.4157, "high": 0.4231, "low": 0.4151, "close": 0.4196, "volume": 543737.1, "close_time": 1768737599999, "quote_volume": 228798.19789, "trades": 2823, "taker_buy_base": 361167.6, "taker_buy_quote": 152111.70512 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.4197, "high": 0.4222, "low": 0.4155, "close": 0.4217, "volume": 530852.1, "close_time": 1768751999999, "quote_volume": 222132.26487, "trades": 2991, "taker_buy_base": 277670.8, "taker_buy_quote": 116206.37899 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.4217, "high": 0.4242, "low": 0.4167, "close": 0.4188, "volume": 480729.0, "close_time": 1768766399999, "quote_volume": 201675.69523, "trades": 2456, "taker_buy_base": 201030.1, "taker_buy_quote": 84440.49476 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.4187, "high": 0.4201, "low": 0.3997, "close": 0.4007, "volume": 565448.1, "close_time": 1768780799999, "quote_volume": 232014.32061, "trades": 3454, "taker_buy_base": 284452.9, "taker_buy_quote": 117017.2358 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.4007, "high": 0.4007, "low": 0.3599, "close": 0.3955, "volume": 2350339.2, "close_time": 1768795199999, "quote_volume": 906715.82078, "trades": 9424, "taker_buy_base": 1203827.9, "taker_buy_quote": 465514.17273 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.395, "high": 0.3969, "low": 0.3879, "close": 0.3895, "volume": 358514.4, "close_time": 1768809599999, "quote_volume": 140756.95615, "trades": 2525, "taker_buy_base": 155850.3, "taker_buy_quote": 61169.38569 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.3892, "high": 0.3932, "low": 0.3882, "close": 0.3911, "volume": 684939.9, "close_time": 1768823999999, "quote_volume": 267033.92777, "trades": 2312, "taker_buy_base": 274799.1, "taker_buy_quote": 107336.40334 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.3912, "high": 0.3921, "low": 0.3886, "close": 0.3897, "volume": 204557.3, "close_time": 1768838399999, "quote_volume": 79866.77392, "trades": 1411, "taker_buy_base": 113369.0, "taker_buy_quote": 44267.10096 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.3898, "high": 0.3974, "low": 0.3889, "close": 0.3949, "volume": 273724.8, "close_time": 1768852799999, "quote_volume": 107441.70656, "trades": 1413, "taker_buy_base": 125146.7, "taker_buy_quote": 49197.69128 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.3948, "high": 0.3969, "low": 0.3847, "close": 0.3861, "volume": 328119.8, "close_time": 1768867199999, "quote_volume": 127749.49751, "trades": 1718, "taker_buy_base": 115598.4, "taker_buy_quote": 45006.47002 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.3865, "high": 0.3878, "low": 0.3839, "close": 0.386, "volume": 214452.0, "close_time": 1768881599999, "quote_volume": 82765.45507, "trades": 1597, "taker_buy_base": 101635.7, "taker_buy_quote": 39239.38021 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.3864, "high": 0.3917, "low": 0.3828, "close": 0.3887, "volume": 562938.2, "close_time": 1768895999999, "quote_volume": 218010.0955, "trades": 2676, "taker_buy_base": 344259.9, "taker_buy_quote": 133212.13924 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.3883, "high": 0.3894, "low": 0.3741, "close": 0.3749, "volume": 983567.5, "close_time": 1768910399999, "quote_volume": 374598.9269, "trades": 3298, "taker_buy_base": 360328.4, "taker_buy_quote": 137304.13505 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.3753, "high": 0.3804, "low": 0.3712, "close": 0.3755, "volume": 1014581.6, "close_time": 1768924799999, "quote_volume": 379949.34574, "trades": 5145, "taker_buy_base": 443421.1, "taker_buy_quote": 166222.8637 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.3758, "high": 0.3771, "low": 0.364, "close": 0.3697, "volume": 899239.3, "close_time": 1768939199999, "quote_volume": 331513.29573, "trades": 3778, "taker_buy_base": 425455.8, "taker_buy_quote": 156830.00456 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.3696, "high": 0.3722, "low": 0.3615, "close": 0.3655, "volume": 447685.6, "close_time": 1768953599999, "quote_volume": 165047.80097, "trades": 1294, "taker_buy_base": 242605.5, "taker_buy_quote": 89558.68264 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.3655, "high": 0.3733, "low": 0.3655, "close": 0.3722, "volume": 225930.8, "close_time": 1768967999999, "quote_volume": 83625.7424, "trades": 990, "taker_buy_base": 136898.3, "taker_buy_quote": 50678.37488 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.372, "high": 0.3767, "low": 0.3716, "close": 0.3741, "volume": 196086.6, "close_time": 1768982399999, "quote_volume": 73386.79055, "trades": 944, "taker_buy_base": 111297.3, "taker_buy_quote": 41653.65555 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.374, "high": 0.3743, "low": 0.3652, "close": 0.3659, "volume": 220692.8, "close_time": 1768996799999, "quote_volume": 81938.78032, "trades": 784, "taker_buy_base": 125774.5, "taker_buy_quote": 46766.66701 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.3664, "high": 0.3795, "low": 0.3635, "close": 0.3757, "volume": 619261.1, "close_time": 1769011199999, "quote_volume": 229755.17881, "trades": 2034, "taker_buy_base": 364105.0, "taker_buy_quote": 134965.38925 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.376, "high": 0.3791, "low": 0.3595, "close": 0.3779, "volume": 1210464.1, "close_time": 1769025599999, "quote_volume": 443735.02238, "trades": 2831, "taker_buy_base": 559807.2, "taker_buy_quote": 205396.28082 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.3782, "high": 0.379, "low": 0.3661, "close": 0.368, "volume": 478712.9, "close_time": 1769039999999, "quote_volume": 178658.21345, "trades": 1611, "taker_buy_base": 270549.9, "taker_buy_quote": 100989.16854 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.3689, "high": 0.3745, "low": 0.368, "close": 0.3694, "volume": 110293.8, "close_time": 1769054399999, "quote_volume": 40981.87629, "trades": 419, "taker_buy_base": 62329.9, "taker_buy_quote": 23174.7662 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.3699, "high": 0.3726, "low": 0.3657, "close": 0.3658, "volume": 358409.5, "close_time": 1769068799999, "quote_volume": 131595.11523, "trades": 939, "taker_buy_base": 117730.6, "taker_buy_quote": 43281.67082 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.3659, "high": 0.3695, "low": 0.3649, "close": 0.3658, "volume": 326733.4, "close_time": 1769083199999, "quote_volume": 119805.04979, "trades": 787, "taker_buy_base": 174075.9, "taker_buy_quote": 63859.19023 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.3655, "high": 0.3666, "low": 0.3531, "close": 0.3613, "volume": 497308.5, "close_time": 1769097599999, "quote_volume": 178492.15367, "trades": 1747, "taker_buy_base": 205227.6, "taker_buy_quote": 73901.98732 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.3609, "high": 0.3659, "low": 0.3554, "close": 0.3571, "volume": 720395.8, "close_time": 1769111999999, "quote_volume": 259490.26968, "trades": 1883, "taker_buy_base": 434177.9, "taker_buy_quote": 156132.56105 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.3567, "high": 0.3628, "low": 0.3542, "close": 0.3624, "volume": 301255.6, "close_time": 1769126399999, "quote_volume": 108081.93181, "trades": 893, "taker_buy_base": 149210.3, "taker_buy_quote": 53532.03335 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.3623, "high": 0.37, "low": 0.3612, "close": 0.369, "volume": 598863.1, "close_time": 1769140799999, "quote_volume": 219272.44972, "trades": 1294, "taker_buy_base": 285461.0, "taker_buy_quote": 104525.51205 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.3692, "high": 0.3738, "low": 0.3675, "close": 0.3686, "volume": 231669.0, "close_time": 1769155199999, "quote_volume": 85881.47063, "trades": 1015, "taker_buy_base": 127239.9, "taker_buy_quote": 47180.65563 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.3684, "high": 0.3699, "low": 0.3652, "close": 0.3675, "volume": 309928.9, "close_time": 1769169599999, "quote_volume": 113811.4962, "trades": 693, "taker_buy_base": 171357.6, "taker_buy_quote": 62926.53661 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.3677, "high": 0.3704, "low": 0.3603, "close": 0.37, "volume": 348473.5, "close_time": 1769183999999, "quote_volume": 127622.91646, "trades": 1564, "taker_buy_base": 175744.0, "taker_buy_quote": 64390.82541 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.3702, "high": 0.3776, "low": 0.3635, "close": 0.364, "volume": 626643.5, "close_time": 1769198399999, "quote_volume": 232116.55867, "trades": 2161, "taker_buy_base": 322538.6, "taker_buy_quote": 119863.87058 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.3641, "high": 0.365, "low": 0.3596, "close": 0.3615, "volume": 204576.8, "close_time": 1769212799999, "quote_volume": 74085.37073, "trades": 960, "taker_buy_base": 101175.4, "taker_buy_quote": 36604.4586 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.3618, "high": 0.3624, "low": 0.3531, "close": 0.3577, "volume": 501980.6, "close_time": 1769227199999, "quote_volume": 179100.37781, "trades": 1582, "taker_buy_base": 256507.2, "taker_buy_quote": 91555.44753 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.3571, "high": 0.358, "low": 0.354, "close": 0.3553, "volume": 164451.7, "close_time": 1769241599999, "quote_volume": 58528.75049, "trades": 397, "taker_buy_base": 96234.3, "taker_buy_quote": 34268.89648 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.3557, "high": 0.3623, "low": 0.3557, "close": 0.362, "volume": 290496.0, "close_time": 1769255999999, "quote_volume": 104160.23314, "trades": 773, "taker_buy_base": 126923.9, "taker_buy_quote": 45440.66798 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.3623, "high": 0.3647, "low": 0.3592, "close": 0.3592, "volume": 340142.6, "close_time": 1769270399999, "quote_volume": 123387.18131, "trades": 1078, "taker_buy_base": 192635.8, "taker_buy_quote": 69897.47893 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.359, "high": 0.3604, "low": 0.3578, "close": 0.3588, "volume": 133063.7, "close_time": 1769284799999, "quote_volume": 47754.2814, "trades": 388, "taker_buy_base": 45184.2, "taker_buy_quote": 16218.26018 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.3591, "high": 0.3605, "low": 0.3585, "close": 0.3591, "volume": 207200.5, "close_time": 1769299199999, "quote_volume": 74520.8934, "trades": 393, "taker_buy_base": 132697.7, "taker_buy_quote": 47716.49156 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.359, "high": 0.3606, "low": 0.3536, "close": 0.3558, "volume": 177338.7, "close_time": 1769313599999, "quote_volume": 63277.50995, "trades": 631, "taker_buy_base": 66029.5, "taker_buy_quote": 23593.24385 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.3553, "high": 0.3578, "low": 0.3533, "close": 0.3543, "volume": 234265.3, "close_time": 1769327999999, "quote_volume": 83373.06123, "trades": 679, "taker_buy_base": 145402.9, "taker_buy_quote": 51731.44117 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.3542, "high": 0.3597, "low": 0.3524, "close": 0.3578, "volume": 258333.0, "close_time": 1769342399999, "quote_volume": 92063.42834, "trades": 774, "taker_buy_base": 115501.6, "taker_buy_quote": 41169.51338 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.3579, "high": 0.3642, "low": 0.3539, "close": 0.3552, "volume": 761766.6, "close_time": 1769356799999, "quote_volume": 273658.35385, "trades": 1792, "taker_buy_base": 364535.4, "taker_buy_quote": 131006.0362 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.3551, "high": 0.3551, "low": 0.3338, "close": 0.3365, "volume": 1612005.4, "close_time": 1769371199999, "quote_volume": 554024.3529, "trades": 4798, "taker_buy_base": 611049.2, "taker_buy_quote": 209585.62455 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.3364, "high": 0.3448, "low": 0.3364, "close": 0.3438, "volume": 547966.0, "close_time": 1769385599999, "quote_volume": 186577.13803, "trades": 1603, "taker_buy_base": 266932.2, "taker_buy_quote": 90913.38508 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.3438, "high": 0.3511, "low": 0.3431, "close": 0.3469, "volume": 396090.3, "close_time": 1769399999999, "quote_volume": 137659.08956, "trades": 1250, "taker_buy_base": 225425.1, "taker_buy_quote": 78278.2614 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.3472, "high": 0.352, "low": 0.3472, "close": 0.3483, "volume": 238627.3, "close_time": 1769414399999, "quote_volume": 83362.28196, "trades": 915, "taker_buy_base": 117383.1, "taker_buy_quote": 41008.11979 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.3484, "high": 0.3525, "low": 0.3476, "close": 0.3507, "volume": 277706.7, "close_time": 1769428799999, "quote_volume": 97169.90756, "trades": 763, "taker_buy_base": 145605.3, "taker_buy_quote": 50965.2187 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.3507, "high": 0.3584, "low": 0.3487, "close": 0.3514, "volume": 444345.7, "close_time": 1769443199999, "quote_volume": 156602.15719, "trades": 1448, "taker_buy_base": 232872.8, "taker_buy_quote": 82222.1456 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.3515, "high": 0.3567, "low": 0.3504, "close": 0.3549, "volume": 507496.4, "close_time": 1769457599999, "quote_volume": 179258.67878, "trades": 1117, "taker_buy_base": 277987.4, "taker_buy_quote": 98317.95423 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.3548, "high": 0.3567, "low": 0.3511, "close": 0.3548, "volume": 129389.8, "close_time": 1769471999999, "quote_volume": 45865.17435, "trades": 509, "taker_buy_base": 66233.9, "taker_buy_quote": 23487.90695 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.3547, "high": 0.3554, "low": 0.3494, "close": 0.3498, "volume": 256994.3, "close_time": 1769486399999, "quote_volume": 90706.02883, "trades": 1039, "taker_buy_base": 142065.1, "taker_buy_quote": 50159.50993 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.3501, "high": 0.3502, "low": 0.3385, "close": 0.3431, "volume": 3324459.8, "close_time": 1769500799999, "quote_volume": 1144626.87688, "trades": 6481, "taker_buy_base": 1576317.2, "taker_buy_quote": 543406.38628 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.3433, "high": 0.3441, "low": 0.3374, "close": 0.342, "volume": 715194.7, "close_time": 1769515199999, "quote_volume": 243438.93463, "trades": 1487, "taker_buy_base": 252839.7, "taker_buy_quote": 86095.73204 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.3414, "high": 0.3452, "low": 0.3396, "close": 0.3448, "volume": 324981.8, "close_time": 1769529599999, "quote_volume": 111276.98773, "trades": 1023, "taker_buy_base": 182728.0, "taker_buy_quote": 62584.60134 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.345, "high": 0.3497, "low": 0.3338, "close": 0.3418, "volume": 814266.8, "close_time": 1769543999999, "quote_volume": 278115.25774, "trades": 2456, "taker_buy_base": 375135.7, "taker_buy_quote": 127949.79545 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.3419, "high": 0.35, "low": 0.3415, "close": 0.3458, "volume": 579733.6, "close_time": 1769558399999, "quote_volume": 201037.35062, "trades": 1403, "taker_buy_base": 265666.2, "taker_buy_quote": 92159.03268 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.3458, "high": 0.3462, "low": 0.343, "close": 0.3445, "volume": 210886.0, "close_time": 1769572799999, "quote_volume": 72706.92235, "trades": 857, "taker_buy_base": 131562.3, "taker_buy_quote": 45348.86996 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.3444, "high": 0.3493, "low": 0.3413, "close": 0.3437, "volume": 380620.4, "close_time": 1769587199999, "quote_volume": 131397.04627, "trades": 1043, "taker_buy_base": 184741.0, "taker_buy_quote": 63728.6782 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.3439, "high": 0.3527, "low": 0.3429, "close": 0.3523, "volume": 594719.3, "close_time": 1769601599999, "quote_volume": 206628.21002, "trades": 1618, "taker_buy_base": 358353.7, "taker_buy_quote": 124831.89636 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.3521, "high": 0.3521, "low": 0.3457, "close": 0.3473, "volume": 784085.0, "close_time": 1769615999999, "quote_volume": 274096.74169, "trades": 2110, "taker_buy_base": 443360.4, "taker_buy_quote": 154978.25238 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.3474, "high": 0.3518, "low": 0.3456, "close": 0.3509, "volume": 433614.3, "close_time": 1769630399999, "quote_volume": 151052.84753, "trades": 1647, "taker_buy_base": 201578.1, "taker_buy_quote": 70215.0439 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.3508, "high": 0.3577, "low": 0.3473, "close": 0.3524, "volume": 833205.9, "close_time": 1769644799999, "quote_volume": 293706.20096, "trades": 2543, "taker_buy_base": 409593.0, "taker_buy_quote": 144397.12755 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.3531, "high": 0.3538, "low": 0.3383, "close": 0.3392, "volume": 821632.7, "close_time": 1769659199999, "quote_volume": 284148.93535, "trades": 2623, "taker_buy_base": 407427.7, "taker_buy_quote": 140656.17844 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.339, "high": 0.3391, "low": 0.3354, "close": 0.3374, "volume": 531936.9, "close_time": 1769673599999, "quote_volume": 179289.61475, "trades": 1303, "taker_buy_base": 352081.6, "taker_buy_quote": 118555.57216 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.3372, "high": 0.3388, "low": 0.3351, "close": 0.3378, "volume": 296230.2, "close_time": 1769687999999, "quote_volume": 99965.9894, "trades": 1034, "taker_buy_base": 161116.3, "taker_buy_quote": 54365.80148 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.3378, "high": 0.3393, "low": 0.3192, "close": 0.3247, "volume": 1735619.7, "close_time": 1769702399999, "quote_volume": 569271.12524, "trades": 4730, "taker_buy_base": 922714.5, "taker_buy_quote": 302840.77906 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.3247, "high": 0.3333, "low": 0.3217, "close": 0.3271, "volume": 1051529.8, "close_time": 1769716799999, "quote_volume": 343498.5292, "trades": 3172, "taker_buy_base": 457421.4, "taker_buy_quote": 149618.79124 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.3269, "high": 0.3318, "low": 0.3257, "close": 0.3292, "volume": 582567.5, "close_time": 1769731199999, "quote_volume": 191817.45855, "trades": 1903, "taker_buy_base": 244311.3, "taker_buy_quote": 80392.1448 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.3292, "high": 0.3302, "low": 0.3099, "close": 0.3178, "volume": 1288608.9, "close_time": 1769745599999, "quote_volume": 411008.49378, "trades": 3997, "taker_buy_base": 599086.1, "taker_buy_quote": 191043.41044 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.3183, "high": 0.3224, "low": 0.3121, "close": 0.3192, "volume": 584630.6, "close_time": 1769759999999, "quote_volume": 186096.65615, "trades": 1955, "taker_buy_base": 278817.4, "taker_buy_quote": 88807.66078 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.3191, "high": 0.3265, "low": 0.3178, "close": 0.3248, "volume": 460581.6, "close_time": 1769774399999, "quote_volume": 147695.10283, "trades": 1735, "taker_buy_base": 249658.6, "taker_buy_quote": 80076.51192 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.3255, "high": 0.3255, "low": 0.3163, "close": 0.3211, "volume": 656176.4, "close_time": 1769788799999, "quote_volume": 211210.04579, "trades": 2180, "taker_buy_base": 336791.9, "taker_buy_quote": 108405.25371 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.3212, "high": 0.3253, "low": 0.3114, "close": 0.321, "volume": 911072.4, "close_time": 1769803199999, "quote_volume": 291232.99907, "trades": 2632, "taker_buy_base": 463075.7, "taker_buy_quote": 148373.44789 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.321, "high": 0.321, "low": 0.3136, "close": 0.3171, "volume": 591474.7, "close_time": 1769817599999, "quote_volume": 187167.96653, "trades": 1504, "taker_buy_base": 307370.6, "taker_buy_quote": 97270.03673 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.3171, "high": 0.3175, "low": 0.3127, "close": 0.3144, "volume": 260311.2, "close_time": 1769831999999, "quote_volume": 82115.81677, "trades": 904, "taker_buy_base": 154990.7, "taker_buy_quote": 48879.38172 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.3143, "high": 0.3152, "low": 0.3091, "close": 0.3112, "volume": 442534.9, "close_time": 1769846399999, "quote_volume": 137802.9173, "trades": 1455, "taker_buy_base": 203440.0, "taker_buy_quote": 63391.67498 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.3113, "high": 0.3116, "low": 0.3035, "close": 0.309, "volume": 731974.7, "close_time": 1769860799999, "quote_volume": 224763.47026, "trades": 2209, "taker_buy_base": 305669.4, "taker_buy_quote": 93970.40022 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.309, "high": 0.3093, "low": 0.2854, "close": 0.2949, "volume": 2418044.9, "close_time": 1769875199999, "quote_volume": 714114.80771, "trades": 5285, "taker_buy_base": 1147588.0, "taker_buy_quote": 338117.90415 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.2955, "high": 0.3003, "low": 0.2584, "close": 0.2793, "volume": 3961763.5, "close_time": 1769889599999, "quote_volume": 1111683.40986, "trades": 10496, "taker_buy_base": 1871042.6, "taker_buy_quote": 525351.58246 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.2792, "high": 0.2906, "low": 0.2774, "close": 0.2891, "volume": 868993.9, "close_time": 1769903999999, "quote_volume": 246432.46103, "trades": 2251, "taker_buy_base": 432836.8, "taker_buy_quote": 122743.4612 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.2887, "high": 0.2908, "low": 0.2865, "close": 0.2893, "volume": 850128.6, "close_time": 1769918399999, "quote_volume": 246031.82089, "trades": 2005, "taker_buy_base": 359313.6, "taker_buy_quote": 103958.36101 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.2894, "high": 0.2926, "low": 0.2869, "close": 0.2906, "volume": 501764.1, "close_time": 1769932799999, "quote_volume": 144793.91422, "trades": 1274, "taker_buy_base": 269311.6, "taker_buy_quote": 77686.45378 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.2904, "high": 0.2929, "low": 0.2871, "close": 0.29, "volume": 383054.2, "close_time": 1769947199999, "quote_volume": 111157.04961, "trades": 1534, "taker_buy_base": 194779.0, "taker_buy_quote": 56535.17526 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.2903, "high": 0.2907, "low": 0.2744, "close": 0.2774, "volume": 2370048.1, "close_time": 1769961599999, "quote_volume": 663655.85366, "trades": 5382, "taker_buy_base": 958500.0, "taker_buy_quote": 268998.42621 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.2771, "high": 0.2875, "low": 0.2768, "close": 0.2816, "volume": 1315441.3, "close_time": 1769975999999, "quote_volume": 370444.80282, "trades": 3729, "taker_buy_base": 563232.9, "taker_buy_quote": 158564.42109 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.2813, "high": 0.2848, "low": 0.2728, "close": 0.2791, "volume": 839959.5, "close_time": 1769990399999, "quote_volume": 234888.67901, "trades": 1840, "taker_buy_base": 434092.4, "taker_buy_quote": 121276.27931 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.2801, "high": 0.2862, "low": 0.2656, "close": 0.2772, "volume": 3631215.1, "close_time": 1770004799999, "quote_volume": 1008065.15319, "trades": 6947, "taker_buy_base": 1611410.5, "taker_buy_quote": 444921.09959 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.277, "high": 0.2819, "low": 0.2698, "close": 0.2789, "volume": 1812007.1, "close_time": 1770019199999, "quote_volume": 500687.98717, "trades": 4784, "taker_buy_base": 913525.7, "taker_buy_quote": 252442.71776 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.2789, "high": 0.2835, "low": 0.2776, "close": 0.281, "volume": 1243713.6, "close_time": 1770033599999, "quote_volume": 349809.46942, "trades": 3308, "taker_buy_base": 568233.1, "taker_buy_quote": 159654.80803 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.2812, "high": 0.2918, "low": 0.2811, "close": 0.2903, "volume": 1424456.6, "close_time": 1770047999999, "quote_volume": 405744.62389, "trades": 1690, "taker_buy_base": 588881.9, "taker_buy_quote": 167276.20118 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.2896, "high": 0.291, "low": 0.2865, "close": 0.2869, "volume": 654693.8, "close_time": 1770062399999, "quote_volume": 189297.56908, "trades": 1040, "taker_buy_base": 344727.7, "taker_buy_quote": 99705.6132 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.2866, "high": 0.2898, "low": 0.2857, "close": 0.2878, "volume": 292286.0, "close_time": 1770076799999, "quote_volume": 84179.12027, "trades": 670, "taker_buy_base": 168679.7, "taker_buy_quote": 48609.28303 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.2879, "high": 0.2892, "low": 0.2841, "close": 0.2888, "volume": 558509.1, "close_time": 1770091199999, "quote_volume": 160263.1623, "trades": 1644, "taker_buy_base": 253910.9, "taker_buy_quote": 72882.4517 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.2885, "high": 0.2903, "low": 0.2852, "close": 0.2877, "volume": 669225.7, "close_time": 1770105599999, "quote_volume": 192587.62078, "trades": 1973, "taker_buy_base": 323125.2, "taker_buy_quote": 92987.27673 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.2877, "high": 0.289, "low": 0.2829, "close": 0.2865, "volume": 987201.7, "close_time": 1770119999999, "quote_volume": 282220.22747, "trades": 1973, "taker_buy_base": 572976.4, "taker_buy_quote": 163758.77282 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.2867, "high": 0.2885, "low": 0.281, "close": 0.2884, "volume": 526633.4, "close_time": 1770134399999, "quote_volume": 150323.45858, "trades": 1844, "taker_buy_base": 273492.4, "taker_buy_quote": 78036.43014 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.2885, "high": 0.2885, "low": 0.2669, "close": 0.2801, "volume": 1825154.2, "close_time": 1770148799999, "quote_volume": 502827.94902, "trades": 4790, "taker_buy_base": 847984.7, "taker_buy_quote": 233515.93485 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.2797, "high": 0.2912, "low": 0.2748, "close": 0.2766, "volume": 1184630.1, "close_time": 1770163199999, "quote_volume": 336561.05563, "trades": 3244, "taker_buy_base": 567897.3, "taker_buy_quote": 160994.88477 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.2765, "high": 0.285, "low": 0.2756, "close": 0.2843, "volume": 481185.8, "close_time": 1770177599999, "quote_volume": 135141.78385, "trades": 1811, "taker_buy_base": 234538.1, "taker_buy_quote": 65873.06333 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.2842, "high": 0.2863, "low": 0.2811, "close": 0.2848, "volume": 332565.1, "close_time": 1770191999999, "quote_volume": 94434.45007, "trades": 1201, "taker_buy_base": 130715.3, "taker_buy_quote": 37108.38467 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.2848, "high": 0.2865, "low": 0.2807, "close": 0.2829, "volume": 387866.4, "close_time": 1770206399999, "quote_volume": 110400.48332, "trades": 1149, "taker_buy_base": 221925.8, "taker_buy_quote": 63233.55144 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.283, "high": 0.2837, "low": 0.273, "close": 0.2758, "volume": 911239.9, "close_time": 1770220799999, "quote_volume": 253996.35887, "trades": 3014, "taker_buy_base": 379101.7, "taker_buy_quote": 105581.26112 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.276, "high": 0.2815, "low": 0.2696, "close": 0.2802, "volume": 1100802.4, "close_time": 1770235199999, "quote_volume": 302936.04963, "trades": 3631, "taker_buy_base": 548255.9, "taker_buy_quote": 151029.71597 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.2802, "high": 0.2806, "low": 0.2706, "close": 0.2749, "volume": 458465.1, "close_time": 1770249599999, "quote_volume": 126345.52616, "trades": 1591, "taker_buy_base": 223521.4, "taker_buy_quote": 61577.08002 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.2747, "high": 0.276, "low": 0.2618, "close": 0.2635, "volume": 1018956.0, "close_time": 1770263999999, "quote_volume": 273910.35136, "trades": 3037, "taker_buy_base": 441282.8, "taker_buy_quote": 118487.9455 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.2637, "high": 0.2677, "low": 0.2593, "close": 0.265, "volume": 1233629.9, "close_time": 1770278399999, "quote_volume": 325650.79807, "trades": 3302, "taker_buy_base": 601605.3, "taker_buy_quote": 159022.33776 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.2651, "high": 0.2696, "low": 0.2544, "close": 0.2566, "volume": 1277900.2, "close_time": 1770292799999, "quote_volume": 333763.56272, "trades": 2872, "taker_buy_base": 562094.2, "taker_buy_quote": 147097.05583 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.2566, "high": 0.2646, "low": 0.2425, "close": 0.2511, "volume": 3167938.2, "close_time": 1770307199999, "quote_volume": 804621.66606, "trades": 6490, "taker_buy_base": 1331954.3, "taker_buy_quote": 338840.92338 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.2511, "high": 0.2548, "low": 0.2394, "close": 0.2403, "volume": 2452381.9, "close_time": 1770321599999, "quote_volume": 607567.17275, "trades": 4488, "taker_buy_base": 1288135.0, "taker_buy_quote": 319264.39429 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.2405, "high": 0.242, "low": 0.2274, "close": 0.2302, "volume": 2291897.9, "close_time": 1770335999999, "quote_volume": 535522.92227, "trades": 4151, "taker_buy_base": 1191962.3, "taker_buy_quote": 278632.99543 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.2308, "high": 0.2367, "low": 0.2011, "close": 0.2304, "volume": 5232167.0, "close_time": 1770350399999, "quote_volume": 1153869.17756, "trades": 10481, "taker_buy_base": 2265968.9, "taker_buy_quote": 499257.17003 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.2305, "high": 0.2398, "low": 0.2297, "close": 0.233, "volume": 750183.5, "close_time": 1770364799999, "quote_volume": 176196.27322, "trades": 2481, "taker_buy_base": 346013.7, "taker_buy_quote": 81336.9944 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.2332, "high": 0.2391, "low": 0.2301, "close": 0.2373, "volume": 1365035.8, "close_time": 1770379199999, "quote_volume": 321132.53566, "trades": 3719, "taker_buy_base": 390960.0, "taker_buy_quote": 91657.46655 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.2371, "high": 0.2497, "low": 0.2357, "close": 0.248, "volume": 855544.0, "close_time": 1770393599999, "quote_volume": 208755.3797, "trades": 2622, "taker_buy_base": 366907.5, "taker_buy_quote": 89665.2934 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.248, "high": 0.2643, "low": 0.2471, "close": 0.2564, "volume": 2302170.3, "close_time": 1770407999999, "quote_volume": 590259.28753, "trades": 4705, "taker_buy_base": 1059094.2, "taker_buy_quote": 271366.86714 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.2561, "high": 0.2618, "low": 0.2537, "close": 0.2581, "volume": 553147.1, "close_time": 1770422399999, "quote_volume": 141994.12038, "trades": 1336, "taker_buy_base": 254944.2, "taker_buy_quote": 65509.89213 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.2571, "high": 0.2608, "low": 0.2539, "close": 0.2597, "volume": 679612.5, "close_time": 1770436799999, "quote_volume": 174718.62655, "trades": 1625, "taker_buy_base": 351006.3, "taker_buy_quote": 90213.09231 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.2596, "high": 0.2624, "low": 0.2489, "close": 0.2524, "volume": 690487.9, "close_time": 1770451199999, "quote_volume": 176554.54878, "trades": 1907, "taker_buy_base": 337811.1, "taker_buy_quote": 86498.86458 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.2523, "high": 0.2568, "low": 0.2516, "close": 0.2532, "volume": 619371.3, "close_time": 1770465599999, "quote_volume": 157145.8815, "trades": 1609, "taker_buy_base": 339678.1, "taker_buy_quote": 86184.15687 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.253, "high": 0.2636, "low": 0.2528, "close": 0.2566, "volume": 913554.1, "close_time": 1770479999999, "quote_volume": 235459.47769, "trades": 2012, "taker_buy_base": 454056.9, "taker_buy_quote": 116914.40857 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.2569, "high": 0.2633, "low": 0.2557, "close": 0.2573, "volume": 1016986.1, "close_time": 1770494399999, "quote_volume": 263501.27748, "trades": 2083, "taker_buy_base": 488180.0, "taker_buy_quote": 126632.35761 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.2575, "high": 0.2598, "low": 0.2563, "close": 0.2575, "volume": 421285.8, "close_time": 1770508799999, "quote_volume": 108615.23816, "trades": 921, "taker_buy_base": 174468.8, "taker_buy_quote": 44991.89447 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.2575, "high": 0.2575, "low": 0.254, "close": 0.2542, "volume": 341396.0, "close_time": 1770523199999, "quote_volume": 87405.91686, "trades": 1096, "taker_buy_base": 160940.1, "taker_buy_quote": 41206.89879 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.2542, "high": 0.2556, "low": 0.2528, "close": 0.2544, "volume": 228560.7, "close_time": 1770537599999, "quote_volume": 58136.27025, "trades": 812, "taker_buy_base": 111164.9, "taker_buy_quote": 28266.53057 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.2547, "high": 0.258, "low": 0.2526, "close": 0.2576, "volume": 568680.9, "close_time": 1770551999999, "quote_volume": 145547.65592, "trades": 1835, "taker_buy_base": 339562.8, "taker_buy_quote": 86937.82257 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.2577, "high": 0.2598, "low": 0.2548, "close": 0.2558, "volume": 654784.9, "close_time": 1770566399999, "quote_volume": 168603.55385, "trades": 1996, "taker_buy_base": 285013.6, "taker_buy_quote": 73397.61968 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.2557, "high": 0.2566, "low": 0.2491, "close": 0.2553, "volume": 617830.0, "close_time": 1770580799999, "quote_volume": 156715.50678, "trades": 1524, "taker_buy_base": 290265.8, "taker_buy_quote": 73575.70084 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.2553, "high": 0.2575, "low": 0.2501, "close": 0.2523, "volume": 353893.5, "close_time": 1770595199999, "quote_volume": 89513.95806, "trades": 832, "taker_buy_base": 149372.9, "taker_buy_quote": 37762.56224 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.252, "high": 0.2578, "low": 0.2504, "close": 0.2566, "volume": 662025.8, "close_time": 1770609599999, "quote_volume": 167580.79251, "trades": 2564, "taker_buy_base": 302129.2, "taker_buy_quote": 76477.23066 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.2566, "high": 0.2567, "low": 0.2516, "close": 0.2516, "volume": 500427.5, "close_time": 1770623999999, "quote_volume": 127243.80023, "trades": 1672, "taker_buy_base": 250644.6, "taker_buy_quote": 63723.54646 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.2516, "high": 0.2528, "low": 0.2496, "close": 0.2499, "volume": 681021.2, "close_time": 1770638399999, "quote_volume": 170556.32624, "trades": 1671, "taker_buy_base": 449801.6, "taker_buy_quote": 112599.81663 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.2499, "high": 0.2509, "low": 0.2433, "close": 0.2493, "volume": 837021.7, "close_time": 1770652799999, "quote_volume": 207266.706, "trades": 1863, "taker_buy_base": 425304.6, "taker_buy_quote": 105275.09532 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.2495, "high": 0.2555, "low": 0.2479, "close": 0.2545, "volume": 454588.5, "close_time": 1770667199999, "quote_volume": 114830.05471, "trades": 1294, "taker_buy_base": 249091.5, "taker_buy_quote": 62966.23256 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.2545, "high": 0.2565, "low": 0.2521, "close": 0.253, "volume": 166886.1, "close_time": 1770681599999, "quote_volume": 42410.39721, "trades": 513, "taker_buy_base": 62697.5, "taker_buy_quote": 15938.57041 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.253, "high": 0.255, "low": 0.2496, "close": 0.2505, "volume": 287649.1, "close_time": 1770695999999, "quote_volume": 72721.96943, "trades": 851, "taker_buy_base": 114864.6, "taker_buy_quote": 29047.48577 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.2505, "high": 0.2528, "low": 0.2453, "close": 0.2473, "volume": 1012993.9, "close_time": 1770710399999, "quote_volume": 252799.97342, "trades": 1800, "taker_buy_base": 574080.5, "taker_buy_quote": 143342.91116 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.2476, "high": 0.2488, "low": 0.2414, "close": 0.2425, "volume": 494758.3, "close_time": 1770724799999, "quote_volume": 121599.91127, "trades": 1814, "taker_buy_base": 228278.6, "taker_buy_quote": 56175.79332 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.2424, "high": 0.243, "low": 0.2288, "close": 0.2352, "volume": 3702798.0, "close_time": 1770739199999, "quote_volume": 868730.53127, "trades": 5029, "taker_buy_base": 1301354.8, "taker_buy_quote": 305244.6957 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.2353, "high": 0.2358, "low": 0.2288, "close": 0.2326, "volume": 1375934.9, "close_time": 1770753599999, "quote_volume": 318425.07065, "trades": 2133, "taker_buy_base": 708010.1, "taker_buy_quote": 163344.12185 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.2325, "high": 0.234, "low": 0.2268, "close": 0.2327, "volume": 1127391.1, "close_time": 1770767999999, "quote_volume": 259902.77912, "trades": 1435, "taker_buy_base": 365810.4, "taker_buy_quote": 84345.79944 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.2329, "high": 0.2365, "low": 0.2324, "close": 0.2354, "volume": 612377.5, "close_time": 1770782399999, "quote_volume": 143644.56637, "trades": 1416, "taker_buy_base": 281461.1, "taker_buy_quote": 66026.03129 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.2353, "high": 0.2356, "low": 0.2263, "close": 0.2276, "volume": 669029.2, "close_time": 1770796799999, "quote_volume": 153952.42009, "trades": 1689, "taker_buy_base": 333538.3, "taker_buy_quote": 76798.2938 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.2275, "high": 0.2285, "low": 0.2256, "close": 0.2282, "volume": 1005759.2, "close_time": 1770811199999, "quote_volume": 227933.68629, "trades": 1416, "taker_buy_base": 495804.5, "taker_buy_quote": 112458.96156 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.2281, "high": 0.241, "low": 0.2246, "close": 0.2274, "volume": 1939025.8, "close_time": 1770825599999, "quote_volume": 451280.98526, "trades": 3973, "taker_buy_base": 745016.2, "taker_buy_quote": 172761.90778 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.2273, "high": 0.2333, "low": 0.2268, "close": 0.2308, "volume": 499457.7, "close_time": 1770839999999, "quote_volume": 114865.21007, "trades": 1436, "taker_buy_base": 312139.1, "taker_buy_quote": 71651.50751 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.2308, "high": 0.2349, "low": 0.2296, "close": 0.2315, "volume": 491915.0, "close_time": 1770854399999, "quote_volume": 114090.53085, "trades": 1330, "taker_buy_base": 227449.3, "taker_buy_quote": 52755.04236 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.2316, "high": 0.2357, "low": 0.2311, "close": 0.2356, "volume": 453624.4, "close_time": 1770868799999, "quote_volume": 106051.64572, "trades": 1283, "taker_buy_base": 258129.9, "taker_buy_quote": 60348.54419 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.2356, "high": 0.24, "low": 0.2349, "close": 0.2397, "volume": 538129.0, "close_time": 1770883199999, "quote_volume": 128006.05081, "trades": 1434, "taker_buy_base": 261418.8, "taker_buy_quote": 62151.92833 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.2399, "high": 0.2465, "low": 0.2385, "close": 0.244, "volume": 1022428.7, "close_time": 1770897599999, "quote_volume": 247865.40429, "trades": 2512, "taker_buy_base": 428368.7, "taker_buy_quote": 103940.80295 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.2439, "high": 0.2441, "low": 0.2354, "close": 0.2358, "volume": 829255.9, "close_time": 1770911999999, "quote_volume": 197888.42201, "trades": 2109, "taker_buy_base": 414979.5, "taker_buy_quote": 98871.76663 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.2358, "high": 0.2377, "low": 0.2298, "close": 0.2354, "volume": 1043881.2, "close_time": 1770926399999, "quote_volume": 243288.28979, "trades": 2808, "taker_buy_base": 576166.2, "taker_buy_quote": 134237.35124 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.2355, "high": 0.239, "low": 0.2329, "close": 0.2388, "volume": 396093.5, "close_time": 1770940799999, "quote_volume": 93298.67605, "trades": 1169, "taker_buy_base": 203649.2, "taker_buy_quote": 47911.85474 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.2387, "high": 0.2394, "low": 0.2349, "close": 0.2372, "volume": 449745.6, "close_time": 1770955199999, "quote_volume": 106384.18388, "trades": 1244, "taker_buy_base": 223567.0, "taker_buy_quote": 52895.61381 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.2369, "high": 0.2378, "low": 0.2327, "close": 0.2369, "volume": 363324.0, "close_time": 1770969599999, "quote_volume": 85443.31685, "trades": 944, "taker_buy_base": 179641.4, "taker_buy_quote": 42237.10086 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.2366, "high": 0.2431, "low": 0.2362, "close": 0.2412, "volume": 622946.4, "close_time": 1770983999999, "quote_volume": 149858.9189, "trades": 1576, "taker_buy_base": 342992.6, "taker_buy_quote": 82501.78843 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.2412, "high": 0.2494, "low": 0.2388, "close": 0.2461, "volume": 845620.8, "close_time": 1770998399999, "quote_volume": 205118.23912, "trades": 2293, "taker_buy_base": 443566.9, "taker_buy_quote": 107537.41687 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.2461, "high": 0.2534, "low": 0.2454, "close": 0.2527, "volume": 926980.8, "close_time": 1771012799999, "quote_volume": 232744.84059, "trades": 2818, "taker_buy_base": 419601.4, "taker_buy_quote": 105452.57209 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.2526, "high": 0.2537, "low": 0.2509, "close": 0.2513, "volume": 355604.7, "close_time": 1771027199999, "quote_volume": 89707.82305, "trades": 875, "taker_buy_base": 197719.1, "taker_buy_quote": 49876.90303 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.2513, "high": 0.2612, "low": 0.2505, "close": 0.2556, "volume": 1204953.3, "close_time": 1771041599999, "quote_volume": 309991.67983, "trades": 2538, "taker_buy_base": 577098.6, "taker_buy_quote": 148696.94017 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.2556, "high": 0.2559, "low": 0.2505, "close": 0.2519, "volume": 571258.1, "close_time": 1771055999999, "quote_volume": 144548.32683, "trades": 1360, "taker_buy_base": 295965.7, "taker_buy_quote": 74880.5024 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.252, "high": 0.2574, "low": 0.2506, "close": 0.2572, "volume": 904708.4, "close_time": 1771070399999, "quote_volume": 229559.16897, "trades": 1784, "taker_buy_base": 434075.8, "taker_buy_quote": 110177.55296 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.2572, "high": 0.2634, "low": 0.2532, "close": 0.2629, "volume": 1120475.1, "close_time": 1771084799999, "quote_volume": 289572.73794, "trades": 2543, "taker_buy_base": 478726.9, "taker_buy_quote": 123828.05342 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.2628, "high": 0.2681, "low": 0.2609, "close": 0.2674, "volume": 957684.4, "close_time": 1771099199999, "quote_volume": 253393.21074, "trades": 2461, "taker_buy_base": 515740.8, "taker_buy_quote": 136533.15195 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.2677, "high": 0.2696, "low": 0.2643, "close": 0.2658, "volume": 835114.6, "close_time": 1771113599999, "quote_volume": 222889.57758, "trades": 1855, "taker_buy_base": 476490.3, "taker_buy_quote": 127251.81577 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.2658, "high": 0.2671, "low": 0.2624, "close": 0.2663, "volume": 599789.0, "close_time": 1771127999999, "quote_volume": 158907.37944, "trades": 1495, "taker_buy_base": 226847.1, "taker_buy_quote": 60103.63519 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.2663, "high": 0.271, "low": 0.2645, "close": 0.266, "volume": 546250.9, "close_time": 1771142399999, "quote_volume": 145847.381, "trades": 1526, "taker_buy_base": 297153.2, "taker_buy_quote": 79361.71004 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.2662, "high": 0.2672, "low": 0.2568, "close": 0.2574, "volume": 844313.5, "close_time": 1771156799999, "quote_volume": 219104.47743, "trades": 2490, "taker_buy_base": 485514.3, "taker_buy_quote": 125770.25225 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.2577, "high": 0.2577, "low": 0.2497, "close": 0.2526, "volume": 716998.1, "close_time": 1771171199999, "quote_volume": 181343.36135, "trades": 1850, "taker_buy_base": 283256.5, "taker_buy_quote": 71705.79261 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.2523, "high": 0.2524, "low": 0.2461, "close": 0.2482, "volume": 764987.5, "close_time": 1771185599999, "quote_volume": 190471.02891, "trades": 2295, "taker_buy_base": 289310.6, "taker_buy_quote": 72036.46601 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.2477, "high": 0.2506, "low": 0.2473, "close": 0.25, "volume": 215564.0, "close_time": 1771199999999, "quote_volume": 53743.49303, "trades": 875, "taker_buy_base": 96863.9, "taker_buy_quote": 24152.73325 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.2499, "high": 0.2541, "low": 0.2496, "close": 0.253, "volume": 356378.6, "close_time": 1771214399999, "quote_volume": 89636.65283, "trades": 878, "taker_buy_base": 192604.5, "taker_buy_quote": 48425.00243 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.253, "high": 0.2576, "low": 0.2517, "close": 0.2527, "volume": 564582.9, "close_time": 1771228799999, "quote_volume": 143924.97407, "trades": 1510, "taker_buy_base": 314298.7, "taker_buy_quote": 80083.58327 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.2527, "high": 0.2582, "low": 0.251, "close": 0.2547, "volume": 328933.6, "close_time": 1771243199999, "quote_volume": 83735.5074, "trades": 1253, "taker_buy_base": 109641.9, "taker_buy_quote": 27932.42604 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.2545, "high": 0.2595, "low": 0.248, "close": 0.2499, "volume": 979691.0, "close_time": 1771257599999, "quote_volume": 248705.34703, "trades": 2173, "taker_buy_base": 573374.5, "taker_buy_quote": 145658.74889 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.25, "high": 0.2555, "low": 0.2498, "close": 0.2547, "volume": 330660.0, "close_time": 1771271999999, "quote_volume": 83622.40778, "trades": 983, "taker_buy_base": 167221.9, "taker_buy_quote": 42295.4001 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.2547, "high": 0.2558, "low": 0.2531, "close": 0.2547, "volume": 382495.3, "close_time": 1771286399999, "quote_volume": 97256.25304, "trades": 903, "taker_buy_base": 143802.7, "taker_buy_quote": 36558.85013 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.2546, "high": 0.2569, "low": 0.2531, "close": 0.2532, "volume": 292860.3, "close_time": 1771300799999, "quote_volume": 74762.62598, "trades": 903, "taker_buy_base": 120003.6, "taker_buy_quote": 30645.33007 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.2533, "high": 0.2547, "low": 0.2515, "close": 0.2537, "volume": 242382.8, "close_time": 1771315199999, "quote_volume": 61425.58373, "trades": 749, "taker_buy_base": 85661.2, "taker_buy_quote": 21707.44671 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.2537, "high": 0.2553, "low": 0.2509, "close": 0.2517, "volume": 341382.8, "close_time": 1771329599999, "quote_volume": 86222.10081, "trades": 733, "taker_buy_base": 166902.4, "taker_buy_quote": 42152.65213 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.2516, "high": 0.2554, "low": 0.248, "close": 0.2513, "volume": 580967.5, "close_time": 1771343999999, "quote_volume": 146001.08077, "trades": 1533, "taker_buy_base": 252683.7, "taker_buy_quote": 63598.71054 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.2515, "high": 0.2561, "low": 0.2496, "close": 0.2523, "volume": 471838.7, "close_time": 1771358399999, "quote_volume": 119567.08267, "trades": 1522, "taker_buy_base": 209199.0, "taker_buy_quote": 52981.24287 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.2524, "high": 0.2537, "low": 0.251, "close": 0.2525, "volume": 183017.5, "close_time": 1771372799999, "quote_volume": 46149.32863, "trades": 544, "taker_buy_base": 87879.2, "taker_buy_quote": 22152.28858 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.2527, "high": 0.2542, "low": 0.2495, "close": 0.254, "volume": 462595.1, "close_time": 1771387199999, "quote_volume": 116324.42737, "trades": 1015, "taker_buy_base": 275240.7, "taker_buy_quote": 69184.08679 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.254, "high": 0.2541, "low": 0.2512, "close": 0.2537, "volume": 327570.8, "close_time": 1771401599999, "quote_volume": 82629.87249, "trades": 843, "taker_buy_base": 138899.6, "taker_buy_quote": 35011.3953 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.2538, "high": 0.2581, "low": 0.251, "close": 0.2516, "volume": 472066.7, "close_time": 1771415999999, "quote_volume": 120356.63298, "trades": 1344, "taker_buy_base": 185921.0, "taker_buy_quote": 47361.78401 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.2519, "high": 0.2545, "low": 0.2483, "close": 0.2525, "volume": 449736.1, "close_time": 1771430399999, "quote_volume": 113039.68791, "trades": 1005, "taker_buy_base": 215951.3, "taker_buy_quote": 54230.6118 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.2524, "high": 0.2525, "low": 0.2432, "close": 0.2444, "volume": 524514.7, "close_time": 1771444799999, "quote_volume": 129844.25558, "trades": 1501, "taker_buy_base": 282216.4, "taker_buy_quote": 69764.25116 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.2445, "high": 0.2457, "low": 0.2423, "close": 0.244, "volume": 441041.8, "close_time": 1771459199999, "quote_volume": 107670.07325, "trades": 1146, "taker_buy_base": 219686.7, "taker_buy_quote": 53633.54313 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.2442, "high": 0.247, "low": 0.2428, "close": 0.2468, "volume": 286492.8, "close_time": 1771473599999, "quote_volume": 70213.18828, "trades": 932, "taker_buy_base": 142941.7, "taker_buy_quote": 35019.00774 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.2468, "high": 0.2485, "low": 0.2449, "close": 0.2476, "volume": 219862.6, "close_time": 1771487999999, "quote_volume": 54282.92903, "trades": 713, "taker_buy_base": 107537.2, "taker_buy_quote": 26539.71116 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.2475, "high": 0.2475, "low": 0.2415, "close": 0.2427, "volume": 370997.4, "close_time": 1771502399999, "quote_volume": 90171.26265, "trades": 1079, "taker_buy_base": 260074.4, "taker_buy_quote": 63200.63742 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.2424, "high": 0.2432, "low": 0.2336, "close": 0.2364, "volume": 869437.6, "close_time": 1771516799999, "quote_volume": 206060.61228, "trades": 1992, "taker_buy_base": 505444.5, "taker_buy_quote": 119945.93834 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.2365, "high": 0.2409, "low": 0.2338, "close": 0.2401, "volume": 367237.9, "close_time": 1771531199999, "quote_volume": 87260.82492, "trades": 1274, "taker_buy_base": 194611.8, "taker_buy_quote": 46275.06443 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.2403, "high": 0.2406, "low": 0.2374, "close": 0.2399, "volume": 196012.8, "close_time": 1771545599999, "quote_volume": 46905.34223, "trades": 635, "taker_buy_base": 78763.8, "taker_buy_quote": 18849.84405 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.2394, "high": 0.2438, "low": 0.2394, "close": 0.2426, "volume": 303024.6, "close_time": 1771559999999, "quote_volume": 73221.20316, "trades": 1240, "taker_buy_base": 172463.8, "taker_buy_quote": 41682.95153 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.2427, "high": 0.2439, "low": 0.24, "close": 0.243, "volume": 234808.3, "close_time": 1771574399999, "quote_volume": 56833.09456, "trades": 771, "taker_buy_base": 130670.2, "taker_buy_quote": 31620.60603 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.243, "high": 0.245, "low": 0.24, "close": 0.241, "volume": 354632.6, "close_time": 1771588799999, "quote_volume": 86177.57222, "trades": 974, "taker_buy_base": 157663.8, "taker_buy_quote": 38304.89909 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.2409, "high": 0.2482, "low": 0.2363, "close": 0.2479, "volume": 644309.5, "close_time": 1771603199999, "quote_volume": 156271.17154, "trades": 1943, "taker_buy_base": 335332.5, "taker_buy_quote": 81227.12874 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.2481, "high": 0.2521, "low": 0.2433, "close": 0.2457, "volume": 803221.5, "close_time": 1771617599999, "quote_volume": 199022.44951, "trades": 2451, "taker_buy_base": 433033.1, "taker_buy_quote": 107411.33995 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.2457, "high": 0.2471, "low": 0.2452, "close": 0.2468, "volume": 182466.0, "close_time": 1771631999999, "quote_volume": 44922.35391, "trades": 574, "taker_buy_base": 103230.6, "taker_buy_quote": 25414.17951 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.247, "high": 0.2471, "low": 0.2443, "close": 0.2444, "volume": 159698.5, "close_time": 1771646399999, "quote_volume": 39268.30197, "trades": 496, "taker_buy_base": 102459.3, "taker_buy_quote": 25176.13611 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.2444, "high": 0.246, "low": 0.2434, "close": 0.2434, "volume": 332255.7, "close_time": 1771660799999, "quote_volume": 81344.00308, "trades": 872, "taker_buy_base": 249692.0, "taker_buy_quote": 61130.90464 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.2437, "high": 0.2476, "low": 0.2433, "close": 0.2445, "volume": 249156.9, "close_time": 1771675199999, "quote_volume": 61216.74115, "trades": 772, "taker_buy_base": 172140.0, "taker_buy_quote": 42287.85902 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.2449, "high": 0.2466, "low": 0.2437, "close": 0.244, "volume": 269328.3, "close_time": 1771689599999, "quote_volume": 65939.94097, "trades": 785, "taker_buy_base": 134302.7, "taker_buy_quote": 32877.15045 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.2439, "high": 0.2439, "low": 0.2411, "close": 0.2432, "volume": 316997.6, "close_time": 1771703999999, "quote_volume": 76890.32899, "trades": 821, "taker_buy_base": 178410.8, "taker_buy_quote": 43277.0439 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.2434, "high": 0.2435, "low": 0.2384, "close": 0.2388, "volume": 196970.5, "close_time": 1771718399999, "quote_volume": 47393.94796, "trades": 563, "taker_buy_base": 97922.1, "taker_buy_quote": 23537.22706 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.2386, "high": 0.2394, "low": 0.2337, "close": 0.2345, "volume": 221947.5, "close_time": 1771732799999, "quote_volume": 52488.17785, "trades": 845, "taker_buy_base": 103294.3, "taker_buy_quote": 24411.63736 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.2345, "high": 0.2349, "low": 0.2316, "close": 0.2339, "volume": 363488.5, "close_time": 1771747199999, "quote_volume": 84757.9899, "trades": 900, "taker_buy_base": 242020.8, "taker_buy_quote": 56435.60718 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.2339, "high": 0.235, "low": 0.2319, "close": 0.2319, "volume": 242714.6, "close_time": 1771761599999, "quote_volume": 56598.92714, "trades": 574, "taker_buy_base": 97801.8, "taker_buy_quote": 22813.01988 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.2315, "high": 0.2317, "low": 0.2264, "close": 0.2288, "volume": 540298.3, "close_time": 1771775999999, "quote_volume": 123760.82979, "trades": 1209, "taker_buy_base": 215986.4, "taker_buy_quote": 49493.90486 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.2288, "high": 0.2297, "low": 0.2269, "close": 0.2278, "volume": 193569.8, "close_time": 1771790399999, "quote_volume": 44182.24051, "trades": 514, "taker_buy_base": 84027.2, "taker_buy_quote": 19171.63 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.2278, "high": 0.2332, "low": 0.2271, "close": 0.2321, "volume": 330390.1, "close_time": 1771804799999, "quote_volume": 75911.58376, "trades": 714, "taker_buy_base": 219595.4, "taker_buy_quote": 50386.40788 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.232, "high": 0.2327, "low": 0.2189, "close": 0.2233, "volume": 992648.6, "close_time": 1771819199999, "quote_volume": 221596.67262, "trades": 2167, "taker_buy_base": 476652.8, "taker_buy_quote": 106293.6992 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.2234, "high": 0.2285, "low": 0.221, "close": 0.2275, "volume": 417013.7, "close_time": 1771833599999, "quote_volume": 93602.91419, "trades": 926, "taker_buy_base": 216235.4, "taker_buy_quote": 48458.30006 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.2276, "high": 0.2301, "low": 0.2263, "close": 0.2286, "volume": 1240790.9, "close_time": 1771847999999, "quote_volume": 283763.40308, "trades": 1840, "taker_buy_base": 592537.1, "taker_buy_quote": 135578.29219 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.2286, "high": 0.2317, "low": 0.2233, "close": 0.2238, "volume": 363034.1, "close_time": 1771862399999, "quote_volume": 82648.24671, "trades": 1047, "taker_buy_base": 176619.2, "taker_buy_quote": 40311.57345 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.2235, "high": 0.2246, "low": 0.2186, "close": 0.2202, "volume": 828736.3, "close_time": 1771876799999, "quote_volume": 183929.02149, "trades": 1423, "taker_buy_base": 535542.5, "taker_buy_quote": 118918.14596 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.2202, "high": 0.2234, "low": 0.2189, "close": 0.2221, "volume": 250551.2, "close_time": 1771891199999, "quote_volume": 55485.39769, "trades": 984, "taker_buy_base": 135143.0, "taker_buy_quote": 29935.81431 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.2222, "high": 0.2247, "low": 0.2181, "close": 0.2194, "volume": 549339.2, "close_time": 1771905599999, "quote_volume": 121907.73682, "trades": 1458, "taker_buy_base": 218901.2, "taker_buy_quote": 48572.22105 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.2195, "high": 0.2211, "low": 0.2165, "close": 0.2167, "volume": 569349.8, "close_time": 1771919999999, "quote_volume": 124686.53052, "trades": 1155, "taker_buy_base": 183513.7, "taker_buy_quote": 40198.68111 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.2168, "high": 0.2191, "low": 0.2158, "close": 0.218, "volume": 290322.2, "close_time": 1771934399999, "quote_volume": 63249.11479, "trades": 683, "taker_buy_base": 109394.3, "taker_buy_quote": 23842.60098 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.2179, "high": 0.2237, "low": 0.2165, "close": 0.2226, "volume": 1891341.3, "close_time": 1771948799999, "quote_volume": 419156.09432, "trades": 2506, "taker_buy_base": 650880.3, "taker_buy_quote": 143857.18155 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.2226, "high": 0.2271, "low": 0.2226, "close": 0.2239, "volume": 590523.5, "close_time": 1771963199999, "quote_volume": 132601.41799, "trades": 1444, "taker_buy_base": 251410.8, "taker_buy_quote": 56494.2683 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.224, "high": 0.2256, "low": 0.2224, "close": 0.2247, "volume": 327566.1, "close_time": 1771977599999, "quote_volume": 73382.36111, "trades": 647, "taker_buy_base": 174456.2, "taker_buy_quote": 39099.05255 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.2247, "high": 0.2369, "low": 0.2243, "close": 0.2334, "volume": 897319.5, "close_time": 1771991999999, "quote_volume": 208435.7852, "trades": 1792, "taker_buy_base": 448077.5, "taker_buy_quote": 104134.13831 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.2332, "high": 0.2347, "low": 0.2318, "close": 0.2339, "volume": 318840.9, "close_time": 1772006399999, "quote_volume": 74448.50665, "trades": 771, "taker_buy_base": 160892.3, "taker_buy_quote": 37560.39569 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.2341, "high": 0.2431, "low": 0.2327, "close": 0.243, "volume": 1048287.8, "close_time": 1772020799999, "quote_volume": 251980.11072, "trades": 1760, "taker_buy_base": 504667.2, "taker_buy_quote": 121293.42888 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.243, "high": 0.2521, "low": 0.2429, "close": 0.2518, "volume": 1588507.9, "close_time": 1772035199999, "quote_volume": 394488.35663, "trades": 2581, "taker_buy_base": 865183.3, "taker_buy_quote": 214969.79284 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.252, "high": 0.2623, "low": 0.252, "close": 0.262, "volume": 1361272.8, "close_time": 1772049599999, "quote_volume": 351185.18526, "trades": 2528, "taker_buy_base": 656772.7, "taker_buy_quote": 169236.70123 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.2621, "high": 0.2649, "low": 0.2505, "close": 0.2538, "volume": 1146667.7, "close_time": 1772063999999, "quote_volume": 298132.07197, "trades": 2201, "taker_buy_base": 505567.5, "taker_buy_quote": 131465.04502 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.2538, "high": 0.2557, "low": 0.2507, "close": 0.2507, "volume": 523151.1, "close_time": 1772078399999, "quote_volume": 132374.74027, "trades": 1252, "taker_buy_base": 260345.1, "taker_buy_quote": 65855.1218 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.2507, "high": 0.2543, "low": 0.2491, "close": 0.2524, "volume": 555512.4, "close_time": 1772092799999, "quote_volume": 139622.43815, "trades": 1091, "taker_buy_base": 310486.1, "taker_buy_quote": 78085.22359 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.2524, "high": 0.2571, "low": 0.2513, "close": 0.2532, "volume": 555435.8, "close_time": 1772107199999, "quote_volume": 141240.83163, "trades": 1351, "taker_buy_base": 229027.5, "taker_buy_quote": 58193.99941 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.2535, "high": 0.2569, "low": 0.2518, "close": 0.2526, "volume": 585201.1, "close_time": 1772121599999, "quote_volume": 148756.43915, "trades": 1531, "taker_buy_base": 313767.5, "taker_buy_quote": 79745.9494 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.2528, "high": 0.2528, "low": 0.2451, "close": 0.2501, "volume": 884890.6, "close_time": 1772135999999, "quote_volume": 220140.91628, "trades": 1843, "taker_buy_base": 454190.1, "taker_buy_quote": 113105.43349 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.2502, "high": 0.2515, "low": 0.2475, "close": 0.2499, "volume": 267024.9, "close_time": 1772150399999, "quote_volume": 66532.25951, "trades": 705, "taker_buy_base": 125392.7, "taker_buy_quote": 31227.27062 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.2502, "high": 0.254, "low": 0.2482, "close": 0.2538, "volume": 334831.8, "close_time": 1772164799999, "quote_volume": 83843.5734, "trades": 857, "taker_buy_base": 197030.1, "taker_buy_quote": 49343.6411 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.2542, "high": 0.2574, "low": 0.2517, "close": 0.2532, "volume": 312119.2, "close_time": 1772179199999, "quote_volume": 79532.85532, "trades": 871, "taker_buy_base": 186236.5, "taker_buy_quote": 47445.12024 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.2532, "high": 0.2552, "low": 0.2463, "close": 0.2472, "volume": 584996.4, "close_time": 1772193599999, "quote_volume": 146391.51165, "trades": 1287, "taker_buy_base": 240497.4, "taker_buy_quote": 60230.88024 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.247, "high": 0.2488, "low": 0.2449, "close": 0.2458, "volume": 379729.1, "close_time": 1772207999999, "quote_volume": 93696.94931, "trades": 1099, "taker_buy_base": 184852.7, "taker_buy_quote": 45621.06722 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.2455, "high": 0.2458, "low": 0.2394, "close": 0.2412, "volume": 1259893.0, "close_time": 1772222399999, "quote_volume": 304201.74086, "trades": 1620, "taker_buy_base": 541196.8, "taker_buy_quote": 130636.30887 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.2412, "high": 0.2428, "low": 0.238, "close": 0.242, "volume": 270748.2, "close_time": 1772236799999, "quote_volume": 65264.75387, "trades": 567, "taker_buy_base": 125830.3, "taker_buy_quote": 30348.91663 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.242, "high": 0.2442, "low": 0.2389, "close": 0.239, "volume": 192533.2, "close_time": 1772251199999, "quote_volume": 46548.78073, "trades": 487, "taker_buy_base": 88217.8, "taker_buy_quote": 21286.23459 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.2388, "high": 0.2405, "low": 0.2292, "close": 0.2325, "volume": 804028.9, "close_time": 1772265599999, "quote_volume": 188126.26776, "trades": 1681, "taker_buy_base": 403452.7, "taker_buy_quote": 94365.37115 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.2323, "high": 0.2323, "low": 0.2275, "close": 0.2298, "volume": 747421.5, "close_time": 1772279999999, "quote_volume": 171863.96508, "trades": 1444, "taker_buy_base": 341536.3, "taker_buy_quote": 78542.51791 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.2301, "high": 0.2377, "low": 0.2294, "close": 0.2343, "volume": 474706.7, "close_time": 1772294399999, "quote_volume": 111106.0011, "trades": 1270, "taker_buy_base": 218361.8, "taker_buy_quote": 51154.37187 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.2343, "high": 0.2442, "low": 0.2325, "close": 0.2433, "volume": 565231.3, "close_time": 1772308799999, "quote_volume": 134882.65305, "trades": 1391, "taker_buy_base": 250394.5, "taker_buy_quote": 59707.45974 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.2431, "high": 0.2555, "low": 0.2424, "close": 0.2511, "volume": 1703543.4, "close_time": 1772323199999, "quote_volume": 424131.1581, "trades": 3171, "taker_buy_base": 719841.7, "taker_buy_quote": 179525.49315 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.2511, "high": 0.2585, "low": 0.246, "close": 0.2521, "volume": 929367.8, "close_time": 1772337599999, "quote_volume": 235407.5611, "trades": 2273, "taker_buy_base": 440165.4, "taker_buy_quote": 111390.87353 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.2521, "high": 0.2534, "low": 0.2491, "close": 0.2511, "volume": 653767.3, "close_time": 1772351999999, "quote_volume": 164643.94327, "trades": 1461, "taker_buy_base": 246035.1, "taker_buy_quote": 61864.35259 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.2511, "high": 0.252, "low": 0.2449, "close": 0.247, "volume": 486135.7, "close_time": 1772366399999, "quote_volume": 120740.05324, "trades": 1075, "taker_buy_base": 217195.1, "taker_buy_quote": 54034.21698 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.2468, "high": 0.25, "low": 0.2425, "close": 0.2473, "volume": 633527.9, "close_time": 1772380799999, "quote_volume": 156323.26941, "trades": 1155, "taker_buy_base": 288812.7, "taker_buy_quote": 71340.27551 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.2474, "high": 0.249, "low": 0.2404, "close": 0.241, "volume": 565429.7, "close_time": 1772395199999, "quote_volume": 137793.66959, "trades": 875, "taker_buy_base": 291418.1, "taker_buy_quote": 71122.11068 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.2409, "high": 0.2436, "low": 0.236, "close": 0.2419, "volume": 603302.5, "close_time": 1772409599999, "quote_volume": 144956.83177, "trades": 1016, "taker_buy_base": 294502.6, "taker_buy_quote": 70901.06029 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.2421, "high": 0.2461, "low": 0.241, "close": 0.2444, "volume": 394132.1, "close_time": 1772423999999, "quote_volume": 95938.47916, "trades": 862, "taker_buy_base": 216153.4, "taker_buy_quote": 52624.25981 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.2445, "high": 0.2448, "low": 0.238, "close": 0.2406, "volume": 278933.9, "close_time": 1772438399999, "quote_volume": 67436.46007, "trades": 601, "taker_buy_base": 97257.0, "taker_buy_quote": 23459.24101 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.2406, "high": 0.244, "low": 0.2391, "close": 0.2421, "volume": 473350.5, "close_time": 1772452799999, "quote_volume": 114275.08357, "trades": 909, "taker_buy_base": 270878.0, "taker_buy_quote": 65421.58168 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.2422, "high": 0.2609, "low": 0.239, "close": 0.2591, "volume": 1002192.5, "close_time": 1772467199999, "quote_volume": 251169.849, "trades": 1645, "taker_buy_base": 459861.3, "taker_buy_quote": 115526.26719 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.2589, "high": 0.2623, "low": 0.252, "close": 0.2552, "volume": 1064378.0, "close_time": 1772481599999, "quote_volume": 273429.77907, "trades": 2106, "taker_buy_base": 517162.8, "taker_buy_quote": 133007.398 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.2553, "high": 0.2559, "low": 0.2487, "close": 0.2497, "volume": 543321.0, "close_time": 1772495999999, "quote_volume": 137316.45815, "trades": 812, "taker_buy_base": 195198.3, "taker_buy_quote": 49377.45413 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.2497, "high": 0.2517, "low": 0.2471, "close": 0.251, "volume": 295723.2, "close_time": 1772510399999, "quote_volume": 73830.10464, "trades": 751, "taker_buy_base": 159515.0, "taker_buy_quote": 39825.20212 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.251, "high": 0.2522, "low": 0.2476, "close": 0.2496, "volume": 420190.2, "close_time": 1772524799999, "quote_volume": 104828.24048, "trades": 819, "taker_buy_base": 258191.8, "taker_buy_quote": 64468.85318 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.2496, "high": 0.2499, "low": 0.2435, "close": 0.2446, "volume": 532556.6, "close_time": 1772539199999, "quote_volume": 130800.75546, "trades": 901, "taker_buy_base": 226116.9, "taker_buy_quote": 55456.33563 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.2446, "high": 0.2506, "low": 0.2432, "close": 0.2503, "volume": 670724.3, "close_time": 1772553599999, "quote_volume": 165660.56606, "trades": 1307, "taker_buy_base": 360302.5, "taker_buy_quote": 89063.2635 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.2503, "high": 0.2572, "low": 0.2494, "close": 0.2537, "volume": 1171015.2, "close_time": 1772567999999, "quote_volume": 297317.14017, "trades": 1874, "taker_buy_base": 611361.2, "taker_buy_quote": 155305.1173 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.2536, "high": 0.2543, "low": 0.2488, "close": 0.2519, "volume": 445823.2, "close_time": 1772582399999, "quote_volume": 111975.0075, "trades": 720, "taker_buy_base": 228760.4, "taker_buy_quote": 57393.67545 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.2519, "high": 0.2547, "low": 0.2501, "close": 0.2528, "volume": 170011.9, "close_time": 1772596799999, "quote_volume": 42865.57805, "trades": 401, "taker_buy_base": 59690.0, "taker_buy_quote": 15063.41098 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.2531, "high": 0.2575, "low": 0.2508, "close": 0.2553, "volume": 305041.1, "close_time": 1772611199999, "quote_volume": 77645.50649, "trades": 663, "taker_buy_base": 185486.8, "taker_buy_quote": 47318.03191 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.2553, "high": 0.2638, "low": 0.2551, "close": 0.2581, "volume": 912658.1, "close_time": 1772625599999, "quote_volume": 238155.81276, "trades": 1715, "taker_buy_base": 367017.4, "taker_buy_quote": 95770.37087 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.2581, "high": 0.2678, "low": 0.2537, "close": 0.2672, "volume": 991546.3, "close_time": 1772639999999, "quote_volume": 256297.07454, "trades": 1485, "taker_buy_base": 583080.8, "taker_buy_quote": 151052.19147 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.267, "high": 0.2676, "low": 0.2592, "close": 0.2645, "volume": 681933.8, "close_time": 1772654399999, "quote_volume": 179749.21179, "trades": 1378, "taker_buy_base": 335940.3, "taker_buy_quote": 88731.7838 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.2649, "high": 0.2652, "low": 0.2523, "close": 0.2553, "volume": 558126.8, "close_time": 1772668799999, "quote_volume": 143995.78866, "trades": 1042, "taker_buy_base": 256897.1, "taker_buy_quote": 66285.33959 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.2552, "high": 0.2558, "low": 0.2525, "close": 0.2543, "volume": 246719.8, "close_time": 1772683199999, "quote_volume": 62840.57009, "trades": 428, "taker_buy_base": 144346.7, "taker_buy_quote": 36755.6677 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.2542, "high": 0.256, "low": 0.2516, "close": 0.2527, "volume": 348391.1, "close_time": 1772697599999, "quote_volume": 88695.46698, "trades": 618, "taker_buy_base": 123506.5, "taker_buy_quote": 31452.97164 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.2525, "high": 0.2583, "low": 0.2517, "close": 0.2537, "volume": 2350803.3, "close_time": 1772711999999, "quote_volume": 601837.6111, "trades": 2139, "taker_buy_base": 1172313.8, "taker_buy_quote": 298935.09383 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.2541, "high": 0.258, "low": 0.2522, "close": 0.2547, "volume": 654912.4, "close_time": 1772726399999, "quote_volume": 166556.03194, "trades": 1210, "taker_buy_base": 190081.6, "taker_buy_quote": 48372.06684 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.2547, "high": 0.2547, "low": 0.2486, "close": 0.2514, "volume": 576507.3, "close_time": 1772740799999, "quote_volume": 144440.40419, "trades": 1017, "taker_buy_base": 223087.0, "taker_buy_quote": 55890.01167 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.2515, "high": 0.2543, "low": 0.2502, "close": 0.2502, "volume": 187947.0, "close_time": 1772755199999, "quote_volume": 47410.54244, "trades": 311, "taker_buy_base": 88041.2, "taker_buy_quote": 22193.60404 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.2504, "high": 0.2548, "low": 0.2498, "close": 0.2548, "volume": 126324.7, "close_time": 1772769599999, "quote_volume": 31915.63411, "trades": 254, "taker_buy_base": 41643.1, "taker_buy_quote": 10523.81699 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.2544, "high": 0.2551, "low": 0.2518, "close": 0.2543, "volume": 97624.9, "close_time": 1772783999999, "quote_volume": 24769.21454, "trades": 289, "taker_buy_base": 51555.5, "taker_buy_quote": 13065.12785 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.2542, "high": 0.2544, "low": 0.2504, "close": 0.2505, "volume": 142308.4, "close_time": 1772798399999, "quote_volume": 35865.92592, "trades": 337, "taker_buy_base": 71644.3, "taker_buy_quote": 18053.366 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.2504, "high": 0.2507, "low": 0.242, "close": 0.2432, "volume": 728084.4, "close_time": 1772812799999, "quote_volume": 178730.83201, "trades": 1285, "taker_buy_base": 293240.5, "taker_buy_quote": 72089.38825 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.2432, "high": 0.2453, "low": 0.2405, "close": 0.2441, "volume": 475857.8, "close_time": 1772827199999, "quote_volume": 115662.41653, "trades": 784, "taker_buy_base": 267825.2, "taker_buy_quote": 65013.35677 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.2444, "high": 0.2445, "low": 0.2425, "close": 0.2435, "volume": 108280.1, "close_time": 1772841599999, "quote_volume": 26364.66683, "trades": 273, "taker_buy_base": 44479.4, "taker_buy_quote": 10822.46446 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.2437, "high": 0.2446, "low": 0.2412, "close": 0.2425, "volume": 118053.0, "close_time": 1772855999999, "quote_volume": 28639.72709, "trades": 167, "taker_buy_base": 76507.8, "taker_buy_quote": 18555.17597 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.2422, "high": 0.2422, "low": 0.2389, "close": 0.2405, "volume": 769267.9, "close_time": 1772870399999, "quote_volume": 184797.973, "trades": 1104, "taker_buy_base": 413221.1, "taker_buy_quote": 99286.10247 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.2405, "high": 0.2419, "low": 0.2396, "close": 0.2405, "volume": 237247.0, "close_time": 1772884799999, "quote_volume": 57111.57488, "trades": 380, "taker_buy_base": 80715.8, "taker_buy_quote": 19441.97025 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.2404, "high": 0.2406, "low": 0.2348, "close": 0.2357, "volume": 417340.7, "close_time": 1772899199999, "quote_volume": 99007.08669, "trades": 696, "taker_buy_base": 179743.7, "taker_buy_quote": 42618.08552 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.2356, "high": 0.2362, "low": 0.2317, "close": 0.2324, "volume": 317920.0, "close_time": 1772913599999, "quote_volume": 74254.27706, "trades": 460, "taker_buy_base": 91453.0, "taker_buy_quote": 21426.75141 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.2326, "high": 0.2345, "low": 0.2322, "close": 0.2343, "volume": 174082.0, "close_time": 1772927999999, "quote_volume": 40663.59616, "trades": 315, "taker_buy_base": 64780.7, "taker_buy_quote": 15139.79738 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.2342, "high": 0.2359, "low": 0.2307, "close": 0.231, "volume": 330812.0, "close_time": 1772942399999, "quote_volume": 77080.89124, "trades": 534, "taker_buy_base": 156915.1, "taker_buy_quote": 36584.7823 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.231, "high": 0.2333, "low": 0.2301, "close": 0.233, "volume": 286699.0, "close_time": 1772956799999, "quote_volume": 66420.93478, "trades": 455, "taker_buy_base": 135295.3, "taker_buy_quote": 31333.05672 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.2331, "high": 0.2382, "low": 0.2322, "close": 0.2367, "volume": 570233.4, "close_time": 1772971199999, "quote_volume": 134719.55867, "trades": 808, "taker_buy_base": 219939.5, "taker_buy_quote": 51948.14074 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.2366, "high": 0.2376, "low": 0.2321, "close": 0.233, "volume": 578477.8, "close_time": 1772985599999, "quote_volume": 135965.68167, "trades": 775, "taker_buy_base": 232360.4, "taker_buy_quote": 54566.42902 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.2331, "high": 0.2398, "low": 0.2325, "close": 0.2383, "volume": 723409.7, "close_time": 1772999999999, "quote_volume": 170432.7852, "trades": 869, "taker_buy_base": 276592.6, "taker_buy_quote": 65067.0489 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.2385, "high": 0.2393, "low": 0.2307, "close": 0.2325, "volume": 627060.3, "close_time": 1773014399999, "quote_volume": 147038.74456, "trades": 888, "taker_buy_base": 304102.8, "taker_buy_quote": 71400.73042 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.2326, "high": 0.2385, "low": 0.2311, "close": 0.2358, "volume": 346288.3, "close_time": 1773028799999, "quote_volume": 81185.25444, "trades": 651, "taker_buy_base": 163511.4, "taker_buy_quote": 38375.03911 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.236, "high": 0.2397, "low": 0.2337, "close": 0.2362, "volume": 340858.9, "close_time": 1773043199999, "quote_volume": 80946.89292, "trades": 467, "taker_buy_base": 186077.4, "taker_buy_quote": 44329.46739 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.2363, "high": 0.2396, "low": 0.236, "close": 0.2379, "volume": 314087.1, "close_time": 1773057599999, "quote_volume": 74701.51986, "trades": 540, "taker_buy_base": 163103.3, "taker_buy_quote": 38831.56195 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.2381, "high": 0.2473, "low": 0.2381, "close": 0.2411, "volume": 796252.2, "close_time": 1773071999999, "quote_volume": 193481.93156, "trades": 1502, "taker_buy_base": 382810.9, "taker_buy_quote": 93127.77684 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.2408, "high": 0.2489, "low": 0.2396, "close": 0.2447, "volume": 462185.1, "close_time": 1773086399999, "quote_volume": 112536.31644, "trades": 862, "taker_buy_base": 206478.5, "taker_buy_quote": 50413.31708 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.2447, "high": 0.2481, "low": 0.2413, "close": 0.2415, "volume": 489236.8, "close_time": 1773100799999, "quote_volume": 119822.50894, "trades": 650, "taker_buy_base": 240729.7, "taker_buy_quote": 58855.73379 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.2419, "high": 0.2515, "low": 0.2419, "close": 0.25, "volume": 339244.9, "close_time": 1773115199999, "quote_volume": 83677.09646, "trades": 840, "taker_buy_base": 160643.3, "taker_buy_quote": 39620.66217 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.2504, "high": 0.2517, "low": 0.2479, "close": 0.2487, "volume": 197735.6, "close_time": 1773129599999, "quote_volume": 49526.38668, "trades": 495, "taker_buy_base": 83824.9, "taker_buy_quote": 20984.12323 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.2492, "high": 0.2551, "low": 0.2484, "close": 0.2515, "volume": 858207.4, "close_time": 1773143999999, "quote_volume": 216670.50953, "trades": 1189, "taker_buy_base": 430785.7, "taker_buy_quote": 108679.57473 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.2508, "high": 0.2536, "low": 0.2462, "close": 0.252, "volume": 613201.3, "close_time": 1773158399999, "quote_volume": 153407.12942, "trades": 1236, "taker_buy_base": 293740.2, "taker_buy_quote": 73533.97252 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.2519, "high": 0.252, "low": 0.2402, "close": 0.2413, "volume": 897106.8, "close_time": 1773172799999, "quote_volume": 219028.94715, "trades": 1618, "taker_buy_base": 444259.0, "taker_buy_quote": 108496.11647 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.2412, "high": 0.2437, "low": 0.2411, "close": 0.2416, "volume": 673899.5, "close_time": 1773187199999, "quote_volume": 163580.4623, "trades": 484, "taker_buy_base": 357504.8, "taker_buy_quote": 86799.07499 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.2415, "high": 0.2415, "low": 0.2377, "close": 0.2381, "volume": 434034.8, "close_time": 1773201599999, "quote_volume": 103644.74801, "trades": 712, "taker_buy_base": 199080.5, "taker_buy_quote": 47542.88161 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.2378, "high": 0.2395, "low": 0.2351, "close": 0.2372, "volume": 344924.4, "close_time": 1773215999999, "quote_volume": 81692.45847, "trades": 544, "taker_buy_base": 108332.5, "taker_buy_quote": 25728.82528 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.2369, "high": 0.2382, "low": 0.2356, "close": 0.2377, "volume": 120933.1, "close_time": 1773230399999, "quote_volume": 28647.03205, "trades": 320, "taker_buy_base": 63855.3, "taker_buy_quote": 15134.95903 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.2377, "high": 0.2446, "low": 0.2374, "close": 0.2402, "volume": 559243.9, "close_time": 1773244799999, "quote_volume": 135055.76263, "trades": 1059, "taker_buy_base": 265115.8, "taker_buy_quote": 64023.47536 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.2402, "high": 0.2409, "low": 0.2348, "close": 0.2357, "volume": 479530.5, "close_time": 1773259199999, "quote_volume": 114069.95589, "trades": 986, "taker_buy_base": 231256.7, "taker_buy_quote": 54984.17546 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.2355, "high": 0.2364, "low": 0.2328, "close": 0.2334, "volume": 729501.9, "close_time": 1773273599999, "quote_volume": 171589.06885, "trades": 575, "taker_buy_base": 404157.6, "taker_buy_quote": 95039.98782 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.2332, "high": 0.2354, "low": 0.2308, "close": 0.2313, "volume": 217108.5, "close_time": 1773287999999, "quote_volume": 50579.64691, "trades": 303, "taker_buy_base": 75158.7, "taker_buy_quote": 17505.43646 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.2316, "high": 0.234, "low": 0.2301, "close": 0.2336, "volume": 247430.8, "close_time": 1773302399999, "quote_volume": 57439.02962, "trades": 414, "taker_buy_base": 119994.4, "taker_buy_quote": 27832.14679 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.2335, "high": 0.2355, "low": 0.2321, "close": 0.2337, "volume": 343381.1, "close_time": 1773316799999, "quote_volume": 80314.43118, "trades": 465, "taker_buy_base": 192898.0, "taker_buy_quote": 45122.75334 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.2336, "high": 0.2352, "low": 0.2285, "close": 0.234, "volume": 848855.5, "close_time": 1773331199999, "quote_volume": 195956.74954, "trades": 1127, "taker_buy_base": 355173.5, "taker_buy_quote": 82169.57203 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.2338, "high": 0.2376, "low": 0.2321, "close": 0.2351, "volume": 536114.9, "close_time": 1773345599999, "quote_volume": 126047.83157, "trades": 729, "taker_buy_base": 295657.9, "taker_buy_quote": 69527.46573 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.2349, "high": 0.2368, "low": 0.2324, "close": 0.2351, "volume": 222631.6, "close_time": 1773359999999, "quote_volume": 52232.02488, "trades": 388, "taker_buy_base": 106737.0, "taker_buy_quote": 25080.18714 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.2355, "high": 0.247, "low": 0.2352, "close": 0.2461, "volume": 749038.8, "close_time": 1773374399999, "quote_volume": 181085.40946, "trades": 1577, "taker_buy_base": 286118.8, "taker_buy_quote": 69059.90483 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.2464, "high": 0.2466, "low": 0.2411, "close": 0.2421, "volume": 506265.1, "close_time": 1773388799999, "quote_volume": 123523.38286, "trades": 759, "taker_buy_base": 279590.5, "taker_buy_quote": 68221.83441 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.2422, "high": 0.2459, "low": 0.2414, "close": 0.2438, "volume": 512806.2, "close_time": 1773403199999, "quote_volume": 125217.24641, "trades": 1224, "taker_buy_base": 198233.8, "taker_buy_quote": 48375.34538 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.2437, "high": 0.2497, "low": 0.24, "close": 0.2406, "volume": 969451.9, "close_time": 1773417599999, "quote_volume": 237445.0632, "trades": 1948, "taker_buy_base": 488959.5, "taker_buy_quote": 119876.77223 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.2406, "high": 0.2416, "low": 0.2375, "close": 0.2386, "volume": 409027.3, "close_time": 1773431999999, "quote_volume": 98046.62258, "trades": 1023, "taker_buy_base": 239987.2, "taker_buy_quote": 57507.38527 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.2384, "high": 0.2401, "low": 0.2341, "close": 0.2355, "volume": 258654.3, "close_time": 1773446399999, "quote_volume": 61246.39507, "trades": 490, "taker_buy_base": 130584.6, "taker_buy_quote": 30948.14184 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.2355, "high": 0.2357, "low": 0.2288, "close": 0.2331, "volume": 373268.9, "close_time": 1773460799999, "quote_volume": 86568.12006, "trades": 633, "taker_buy_base": 118637.8, "taker_buy_quote": 27595.73939 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.2328, "high": 0.2332, "low": 0.2256, "close": 0.226, "volume": 406739.5, "close_time": 1773475199999, "quote_volume": 92858.34442, "trades": 912, "taker_buy_base": 184269.3, "taker_buy_quote": 42151.44835 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.2256, "high": 0.2287, "low": 0.2252, "close": 0.228, "volume": 539007.1, "close_time": 1773489599999, "quote_volume": 121940.70703, "trades": 632, "taker_buy_base": 275501.3, "taker_buy_quote": 62404.77895 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.2278, "high": 0.2285, "low": 0.2257, "close": 0.2268, "volume": 266430.6, "close_time": 1773503999999, "quote_volume": 60590.9831, "trades": 448, "taker_buy_base": 183009.0, "taker_buy_quote": 41638.22783 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.2268, "high": 0.2296, "low": 0.2264, "close": 0.2285, "volume": 177374.1, "close_time": 1773518399999, "quote_volume": 40502.25854, "trades": 382, "taker_buy_base": 81802.3, "taker_buy_quote": 18669.94341 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.2289, "high": 0.2348, "low": 0.2285, "close": 0.2346, "volume": 406747.6, "close_time": 1773532799999, "quote_volume": 93605.96177, "trades": 663, "taker_buy_base": 180143.5, "taker_buy_quote": 41450.18131 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.2345, "high": 0.2389, "low": 0.2319, "close": 0.235, "volume": 684839.7, "close_time": 1773547199999, "quote_volume": 161230.66584, "trades": 1026, "taker_buy_base": 317660.4, "taker_buy_quote": 74849.24752 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.2346, "high": 0.2357, "low": 0.233, "close": 0.2344, "volume": 253585.6, "close_time": 1773561599999, "quote_volume": 59428.02925, "trades": 469, "taker_buy_base": 119735.9, "taker_buy_quote": 28058.44585 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.2346, "high": 0.2381, "low": 0.2345, "close": 0.2374, "volume": 426813.8, "close_time": 1773575999999, "quote_volume": 100971.01288, "trades": 764, "taker_buy_base": 229621.0, "taker_buy_quote": 54335.01033 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.2374, "high": 0.2383, "low": 0.2338, "close": 0.2361, "volume": 466229.0, "close_time": 1773590399999, "quote_volume": 110081.9163, "trades": 884, "taker_buy_base": 216078.8, "taker_buy_quote": 50967.2784 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.2361, "high": 0.2482, "low": 0.2361, "close": 0.242, "volume": 1882352.4, "close_time": 1773604799999, "quote_volume": 455433.54131, "trades": 2927, "taker_buy_base": 933792.6, "taker_buy_quote": 225932.55793 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.2418, "high": 0.2468, "low": 0.2405, "close": 0.2435, "volume": 943110.7, "close_time": 1773619199999, "quote_volume": 229710.67103, "trades": 1563, "taker_buy_base": 493181.2, "taker_buy_quote": 120281.12974 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.2436, "high": 0.2469, "low": 0.241, "close": 0.2449, "volume": 508759.3, "close_time": 1773633599999, "quote_volume": 123738.40905, "trades": 917, "taker_buy_base": 267474.5, "taker_buy_quote": 65078.1396 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.2449, "high": 0.2506, "low": 0.2439, "close": 0.2475, "volume": 738483.2, "close_time": 1773647999999, "quote_volume": 182483.05436, "trades": 1432, "taker_buy_base": 414091.4, "taker_buy_quote": 102293.53126 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.2477, "high": 0.2482, "low": 0.2443, "close": 0.2469, "volume": 442658.3, "close_time": 1773662399999, "quote_volume": 108932.97788, "trades": 1101, "taker_buy_base": 209722.3, "taker_buy_quote": 51648.15153 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.2469, "high": 0.2516, "low": 0.2459, "close": 0.2476, "volume": 1133733.5, "close_time": 1773676799999, "quote_volume": 281871.04392, "trades": 1715, "taker_buy_base": 566791.5, "taker_buy_quote": 141112.07177 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.2478, "high": 0.2535, "low": 0.2473, "close": 0.2513, "volume": 1832297.7, "close_time": 1773691199999, "quote_volume": 460663.33549, "trades": 2341, "taker_buy_base": 849122.5, "taker_buy_quote": 213211.30105 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.251, "high": 0.2578, "low": 0.2498, "close": 0.2547, "volume": 669900.6, "close_time": 1773705599999, "quote_volume": 170543.64954, "trades": 1414, "taker_buy_base": 315630.0, "taker_buy_quote": 80430.63053 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.2546, "high": 0.26, "low": 0.2524, "close": 0.2544, "volume": 733866.2, "close_time": 1773719999999, "quote_volume": 188350.85103, "trades": 1558, "taker_buy_base": 318911.7, "taker_buy_quote": 81974.9172 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.2546, "high": 0.2572, "low": 0.2495, "close": 0.2556, "volume": 1073378.4, "close_time": 1773734399999, "quote_volume": 271679.47765, "trades": 1734, "taker_buy_base": 332350.7, "taker_buy_quote": 84046.71635 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.2558, "high": 0.2567, "low": 0.252, "close": 0.2548, "volume": 681247.3, "close_time": 1773748799999, "quote_volume": 173597.76245, "trades": 1129, "taker_buy_base": 370293.1, "taker_buy_quote": 94420.99727 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.2549, "high": 0.255, "low": 0.2496, "close": 0.252, "volume": 1115915.0, "close_time": 1773763199999, "quote_volume": 280311.05548, "trades": 1701, "taker_buy_base": 663846.5, "taker_buy_quote": 166680.57134 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.2521, "high": 0.256, "low": 0.2516, "close": 0.2517, "volume": 470758.1, "close_time": 1773777599999, "quote_volume": 119350.08109, "trades": 1022, "taker_buy_base": 211471.3, "taker_buy_quote": 53627.68349 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.2516, "high": 0.2538, "low": 0.2496, "close": 0.2504, "volume": 278720.2, "close_time": 1773791999999, "quote_volume": 70166.44086, "trades": 607, "taker_buy_base": 123957.2, "taker_buy_quote": 31187.15486 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.2503, "high": 0.2539, "low": 0.2483, "close": 0.2525, "volume": 297048.7, "close_time": 1773806399999, "quote_volume": 74422.57535, "trades": 705, "taker_buy_base": 186540.1, "taker_buy_quote": 46730.52895 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.2524, "high": 0.2546, "low": 0.2507, "close": 0.2522, "volume": 274127.8, "close_time": 1773820799999, "quote_volume": 69399.68742, "trades": 590, "taker_buy_base": 159970.6, "taker_buy_quote": 40499.59605 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.2525, "high": 0.2541, "low": 0.2451, "close": 0.2463, "volume": 478262.1, "close_time": 1773835199999, "quote_volume": 119108.93728, "trades": 802, "taker_buy_base": 228457.6, "taker_buy_quote": 56823.23897 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.2456, "high": 0.2459, "low": 0.2388, "close": 0.2401, "volume": 1049008.7, "close_time": 1773849599999, "quote_volume": 254729.78728, "trades": 1646, "taker_buy_base": 347549.5, "taker_buy_quote": 84389.22555 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.2401, "high": 0.2424, "low": 0.238, "close": 0.2399, "volume": 533506.4, "close_time": 1773863999999, "quote_volume": 128178.3066, "trades": 1045, "taker_buy_base": 274820.8, "taker_buy_quote": 66045.7031 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.2396, "high": 0.2408, "low": 0.2376, "close": 0.2397, "volume": 363761.5, "close_time": 1773878399999, "quote_volume": 87034.5827, "trades": 569, "taker_buy_base": 162133.8, "taker_buy_quote": 38776.88828 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.2396, "high": 0.2438, "low": 0.2387, "close": 0.2414, "volume": 284645.6, "close_time": 1773892799999, "quote_volume": 68397.44591, "trades": 636, "taker_buy_base": 149854.6, "taker_buy_quote": 35979.31784 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.2413, "high": 0.2422, "low": 0.2364, "close": 0.2384, "volume": 811717.5, "close_time": 1773907199999, "quote_volume": 193975.19693, "trades": 1816, "taker_buy_base": 237074.3, "taker_buy_quote": 56729.84258 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.2385, "high": 0.2397, "low": 0.237, "close": 0.2375, "volume": 347324.3, "close_time": 1773921599999, "quote_volume": 82685.73779, "trades": 521, "taker_buy_base": 235424.6, "taker_buy_quote": 56061.30588 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.2376, "high": 0.2376, "low": 0.2305, "close": 0.2335, "volume": 805941.7, "close_time": 1773935999999, "quote_volume": 187746.13107, "trades": 1633, "taker_buy_base": 332461.5, "taker_buy_quote": 77522.76728 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.2336, "high": 0.2368, "low": 0.2295, "close": 0.2347, "volume": 1181809.2, "close_time": 1773950399999, "quote_volume": 274450.77755, "trades": 1494, "taker_buy_base": 642496.8, "taker_buy_quote": 149238.58407 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.2346, "high": 0.2398, "low": 0.2342, "close": 0.2369, "volume": 352134.3, "close_time": 1773964799999, "quote_volume": 83501.08934, "trades": 658, "taker_buy_base": 187111.1, "taker_buy_quote": 44324.09418 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.2365, "high": 0.2406, "low": 0.2365, "close": 0.2405, "volume": 206729.9, "close_time": 1773979199999, "quote_volume": 49335.52417, "trades": 565, "taker_buy_base": 95342.7, "taker_buy_quote": 22743.31292 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.2406, "high": 0.241, "low": 0.2352, "close": 0.2369, "volume": 279382.9, "close_time": 1773993599999, "quote_volume": 66517.98416, "trades": 526, "taker_buy_base": 104045.5, "taker_buy_quote": 24824.87304 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.237, "high": 0.2389, "low": 0.2347, "close": 0.2353, "volume": 480510.1, "close_time": 1774007999999, "quote_volume": 113898.62585, "trades": 660, "taker_buy_base": 207061.4, "taker_buy_quote": 49056.08715 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.2354, "high": 0.2369, "low": 0.2329, "close": 0.2349, "volume": 448522.4, "close_time": 1774022399999, "quote_volume": 105463.73924, "trades": 1016, "taker_buy_base": 218012.2, "taker_buy_quote": 51274.8581 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.2349, "high": 0.2353, "low": 0.2307, "close": 0.2338, "volume": 356896.2, "close_time": 1774036799999, "quote_volume": 83246.48809, "trades": 837, "taker_buy_base": 169978.0, "taker_buy_quote": 39649.18634 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.2338, "high": 0.2376, "low": 0.2324, "close": 0.2354, "volume": 294274.6, "close_time": 1774051199999, "quote_volume": 69254.58336, "trades": 573, "taker_buy_base": 123682.7, "taker_buy_quote": 29103.42339 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.2356, "high": 0.2367, "low": 0.2353, "close": 0.2355, "volume": 92141.1, "close_time": 1774065599999, "quote_volume": 21742.94884, "trades": 235, "taker_buy_base": 41164.5, "taker_buy_quote": 9715.16569 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.2356, "high": 0.2358, "low": 0.2334, "close": 0.2334, "volume": 90502.1, "close_time": 1774079999999, "quote_volume": 21245.23552, "trades": 271, "taker_buy_base": 48389.3, "taker_buy_quote": 11360.96689 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.2335, "high": 0.2343, "low": 0.2325, "close": 0.2334, "volume": 78776.3, "close_time": 1774094399999, "quote_volume": 18382.5754, "trades": 204, "taker_buy_base": 32055.5, "taker_buy_quote": 7480.15933 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.2335, "high": 0.2365, "low": 0.2333, "close": 0.2358, "volume": 175078.7, "close_time": 1774108799999, "quote_volume": 41076.27118, "trades": 357, "taker_buy_base": 76581.6, "taker_buy_quote": 17959.32783 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.2357, "high": 0.2358, "low": 0.2339, "close": 0.2345, "volume": 103195.1, "close_time": 1774123199999, "quote_volume": 24212.71278, "trades": 281, "taker_buy_base": 60677.8, "taker_buy_quote": 14243.81064 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.2345, "high": 0.2354, "low": 0.2255, "close": 0.2276, "volume": 439467.3, "close_time": 1774137599999, "quote_volume": 101573.35463, "trades": 659, "taker_buy_base": 231955.1, "taker_buy_quote": 53668.47851 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.2273, "high": 0.2305, "low": 0.2235, "close": 0.2282, "volume": 452000.1, "close_time": 1774151999999, "quote_volume": 102552.4531, "trades": 1116, "taker_buy_base": 254771.3, "taker_buy_quote": 57776.59003 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.2281, "high": 0.2295, "low": 0.2249, "close": 0.225, "volume": 231042.7, "close_time": 1774166399999, "quote_volume": 52385.90397, "trades": 542, "taker_buy_base": 111142.3, "taker_buy_quote": 25228.25544 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.225, "high": 0.225, "low": 0.22, "close": 0.22, "volume": 378909.1, "close_time": 1774180799999, "quote_volume": 84441.007, "trades": 697, "taker_buy_base": 133268.6, "taker_buy_quote": 29705.47313 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.2205, "high": 0.2205, "low": 0.2177, "close": 0.2188, "volume": 1163030.4, "close_time": 1774195199999, "quote_volume": 254894.07156, "trades": 1513, "taker_buy_base": 353428.6, "taker_buy_quote": 77469.24174 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.2189, "high": 0.2195, "low": 0.215, "close": 0.2175, "volume": 392727.5, "close_time": 1774209599999, "quote_volume": 85239.32439, "trades": 691, "taker_buy_base": 161179.5, "taker_buy_quote": 34996.28028 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.2179, "high": 0.2189, "low": 0.2138, "close": 0.2166, "volume": 419461.9, "close_time": 1774223999999, "quote_volume": 90847.82828, "trades": 753, "taker_buy_base": 172493.7, "taker_buy_quote": 37379.34007 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.2167, "high": 0.2204, "low": 0.2165, "close": 0.2177, "volume": 129128.1, "close_time": 1774238399999, "quote_volume": 28151.62622, "trades": 405, "taker_buy_base": 68229.5, "taker_buy_quote": 14883.06811 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.2178, "high": 0.2196, "low": 0.2117, "close": 0.2151, "volume": 432841.1, "close_time": 1774252799999, "quote_volume": 93281.71256, "trades": 1044, "taker_buy_base": 156372.0, "taker_buy_quote": 33755.15108 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.2154, "high": 0.2297, "low": 0.2143, "close": 0.2214, "volume": 1095151.1, "close_time": 1774267199999, "quote_volume": 243679.73258, "trades": 2098, "taker_buy_base": 622112.8, "taker_buy_quote": 138746.47985 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.2216, "high": 0.2253, "low": 0.2159, "close": 0.2177, "volume": 1127738.7, "close_time": 1774281599999, "quote_volume": 250555.5372, "trades": 1378, "taker_buy_base": 594800.2, "taker_buy_quote": 132692.56587 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.2179, "high": 0.2222, "low": 0.2161, "close": 0.2188, "volume": 577239.2, "close_time": 1774295999999, "quote_volume": 126367.84507, "trades": 981, "taker_buy_base": 321915.9, "taker_buy_quote": 70529.68542 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.2189, "high": 0.2213, "low": 0.2172, "close": 0.2194, "volume": 223798.9, "close_time": 1774310399999, "quote_volume": 49081.87001, "trades": 623, "taker_buy_base": 114741.7, "taker_buy_quote": 25167.28597 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.2196, "high": 0.2209, "low": 0.2169, "close": 0.2205, "volume": 311003.8, "close_time": 1774324799999, "quote_volume": 68006.77464, "trades": 684, "taker_buy_base": 115651.6, "taker_buy_quote": 25306.27664 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.2206, "high": 0.2254, "low": 0.2192, "close": 0.2244, "volume": 476051.8, "close_time": 1774339199999, "quote_volume": 105568.36484, "trades": 950, "taker_buy_base": 200759.9, "taker_buy_quote": 44518.44222 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.2244, "high": 0.2275, "low": 0.224, "close": 0.2248, "volume": 487721.1, "close_time": 1774353599999, "quote_volume": 109990.0843, "trades": 1070, "taker_buy_base": 219887.3, "taker_buy_quote": 49559.87793 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.225, "high": 0.2274, "low": 0.2209, "close": 0.2245, "volume": 855950.8, "close_time": 1774367999999, "quote_volume": 191324.55069, "trades": 1354, "taker_buy_base": 413609.4, "taker_buy_quote": 92612.35751 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.2243, "high": 0.2254, "low": 0.2186, "close": 0.2197, "volume": 377346.4, "close_time": 1774382399999, "quote_volume": 83380.90529, "trades": 905, "taker_buy_base": 194752.3, "taker_buy_quote": 43013.70522 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.2197, "high": 0.2266, "low": 0.2194, "close": 0.2261, "volume": 447528.0, "close_time": 1774396799999, "quote_volume": 100399.82155, "trades": 959, "taker_buy_base": 259911.3, "taker_buy_quote": 58348.69666 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.2264, "high": 0.2322, "low": 0.2262, "close": 0.2318, "volume": 464845.0, "close_time": 1774411199999, "quote_volume": 106329.77652, "trades": 1092, "taker_buy_base": 227713.3, "taker_buy_quote": 52160.05342 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.2317, "high": 0.238, "low": 0.2317, "close": 0.2348, "volume": 1183134.9, "close_time": 1774425599999, "quote_volume": 278331.88437, "trades": 2120, "taker_buy_base": 562293.6, "taker_buy_quote": 132212.4714 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.2348, "high": 0.2364, "low": 0.2314, "close": 0.2347, "volume": 543812.2, "close_time": 1774439999999, "quote_volume": 127142.90057, "trades": 963, "taker_buy_base": 262746.9, "taker_buy_quote": 61456.66807 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.2348, "high": 0.2369, "low": 0.2316, "close": 0.2329, "volume": 583145.6, "close_time": 1774454399999, "quote_volume": 136652.45365, "trades": 1304, "taker_buy_base": 294778.4, "taker_buy_quote": 69038.14753 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.2329, "high": 0.2415, "low": 0.2322, "close": 0.2347, "volume": 1014121.8, "close_time": 1774468799999, "quote_volume": 241038.35917, "trades": 1805, "taker_buy_base": 556641.6, "taker_buy_quote": 132224.4559 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.2343, "high": 0.2365, "low": 0.232, "close": 0.2347, "volume": 262184.5, "close_time": 1774483199999, "quote_volume": 61337.18093, "trades": 597, "taker_buy_base": 133308.1, "taker_buy_quote": 31197.40031 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.2345, "high": 0.2348, "low": 0.2282, "close": 0.2302, "volume": 491821.3, "close_time": 1774497599999, "quote_volume": 113783.92432, "trades": 968, "taker_buy_base": 163082.8, "taker_buy_quote": 37819.36733 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.2301, "high": 0.2303, "low": 0.224, "close": 0.226, "volume": 549262.3, "close_time": 1774511999999, "quote_volume": 124205.1798, "trades": 1075, "taker_buy_base": 338285.2, "taker_buy_quote": 76365.14947 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.2261, "high": 0.2261, "low": 0.2205, "close": 0.2209, "volume": 322533.1, "close_time": 1774526399999, "quote_volume": 71827.50337, "trades": 745, "taker_buy_base": 145583.8, "taker_buy_quote": 32429.60301 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.2207, "high": 0.224, "low": 0.2198, "close": 0.221, "volume": 347179.7, "close_time": 1774540799999, "quote_volume": 76764.85186, "trades": 637, "taker_buy_base": 223561.6, "taker_buy_quote": 49395.86633 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.2209, "high": 0.2211, "low": 0.2169, "close": 0.2169, "volume": 386510.9, "close_time": 1774555199999, "quote_volume": 84606.57735, "trades": 643, "taker_buy_base": 224085.7, "taker_buy_quote": 49057.32055 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.217, "high": 0.2214, "low": 0.2163, "close": 0.2201, "volume": 356947.0, "close_time": 1774569599999, "quote_volume": 78396.02833, "trades": 627, "taker_buy_base": 179135.3, "taker_buy_quote": 39279.34793 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.2205, "high": 0.2228, "low": 0.2201, "close": 0.2219, "volume": 186166.0, "close_time": 1774583999999, "quote_volume": 41281.21765, "trades": 403, "taker_buy_base": 99711.3, "taker_buy_quote": 22102.60824 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.2221, "high": 0.2307, "low": 0.2205, "close": 0.2292, "volume": 730373.1, "close_time": 1774598399999, "quote_volume": 166199.46215, "trades": 1418, "taker_buy_base": 334412.8, "taker_buy_quote": 76098.46893 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.2292, "high": 0.2294, "low": 0.2155, "close": 0.2163, "volume": 1033119.3, "close_time": 1774612799999, "quote_volume": 228495.41382, "trades": 1505, "taker_buy_base": 418130.5, "taker_buy_quote": 92229.88908 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.2163, "high": 0.2175, "low": 0.2121, "close": 0.2143, "volume": 588694.1, "close_time": 1774627199999, "quote_volume": 126677.68246, "trades": 1108, "taker_buy_base": 326398.4, "taker_buy_quote": 70283.61008 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.2145, "high": 0.2146, "low": 0.2111, "close": 0.2134, "volume": 385645.3, "close_time": 1774641599999, "quote_volume": 82035.20787, "trades": 860, "taker_buy_base": 207005.8, "taker_buy_quote": 44039.05613 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.2133, "high": 0.2137, "low": 0.2063, "close": 0.2073, "volume": 539235.3, "close_time": 1774655999999, "quote_volume": 114054.0738, "trades": 547, "taker_buy_base": 249029.5, "taker_buy_quote": 52821.12994 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.2078, "high": 0.2098, "low": 0.2071, "close": 0.2082, "volume": 286979.9, "close_time": 1774670399999, "quote_volume": 59892.22071, "trades": 430, "taker_buy_base": 178184.9, "taker_buy_quote": 37201.64563 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.2082, "high": 0.2113, "low": 0.208, "close": 0.2112, "volume": 676324.1, "close_time": 1774684799999, "quote_volume": 142200.75297, "trades": 993, "taker_buy_base": 249563.6, "taker_buy_quote": 52453.7934 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.2112, "high": 0.2145, "low": 0.2103, "close": 0.2143, "volume": 1113554.8, "close_time": 1774699199999, "quote_volume": 236669.53279, "trades": 1725, "taker_buy_base": 390564.2, "taker_buy_quote": 82935.77125 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.2144, "high": 0.2185, "low": 0.2123, "close": 0.2174, "volume": 609033.0, "close_time": 1774713599999, "quote_volume": 131462.5357, "trades": 1163, "taker_buy_base": 261011.1, "taker_buy_quote": 56282.38664 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.2175, "high": 0.2176, "low": 0.2142, "close": 0.2147, "volume": 315129.9, "close_time": 1774727999999, "quote_volume": 68156.14399, "trades": 551, "taker_buy_base": 97488.3, "taker_buy_quote": 21070.87132 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.2148, "high": 0.2153, "low": 0.2079, "close": 0.209, "volume": 226810.2, "close_time": 1774742399999, "quote_volume": 47917.16895, "trades": 342, "taker_buy_base": 120848.4, "taker_buy_quote": 25556.63687 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.2092, "high": 0.2125, "low": 0.2078, "close": 0.2121, "volume": 207974.9, "close_time": 1774756799999, "quote_volume": 43778.33713, "trades": 308, "taker_buy_base": 84515.3, "taker_buy_quote": 17788.62909 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.2123, "high": 0.213, "low": 0.2105, "close": 0.2116, "volume": 252495.2, "close_time": 1774771199999, "quote_volume": 53487.76718, "trades": 406, "taker_buy_base": 153190.3, "taker_buy_quote": 32460.56831 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.2115, "high": 0.2115, "low": 0.2093, "close": 0.2105, "volume": 172840.7, "close_time": 1774785599999, "quote_volume": 36416.7138, "trades": 316, "taker_buy_base": 73901.5, "taker_buy_quote": 15560.38954 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.2104, "high": 0.2104, "low": 0.2069, "close": 0.2075, "volume": 200462.1, "close_time": 1774799999999, "quote_volume": 41738.64181, "trades": 406, "taker_buy_base": 113642.7, "taker_buy_quote": 23645.98747 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.2074, "high": 0.2097, "low": 0.2068, "close": 0.2093, "volume": 281950.5, "close_time": 1774814399999, "quote_volume": 58682.21513, "trades": 396, "taker_buy_base": 152436.1, "taker_buy_quote": 31692.49666 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.2093, "high": 0.2115, "low": 0.2033, "close": 0.2078, "volume": 478428.4, "close_time": 1774828799999, "quote_volume": 99694.71271, "trades": 566, "taker_buy_base": 244030.4, "taker_buy_quote": 51000.31184 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.2081, "high": 0.2145, "low": 0.2076, "close": 0.2141, "volume": 338242.3, "close_time": 1774843199999, "quote_volume": 71568.639, "trades": 806, "taker_buy_base": 195434.8, "taker_buy_quote": 41359.31844 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.2145, "high": 0.2173, "low": 0.2144, "close": 0.2171, "volume": 450634.7, "close_time": 1774857599999, "quote_volume": 97090.77052, "trades": 802, "taker_buy_base": 217144.9, "taker_buy_quote": 46802.80034 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.217, "high": 0.2222, "low": 0.2167, "close": 0.2202, "volume": 432240.5, "close_time": 1774871999999, "quote_volume": 94783.87814, "trades": 973, "taker_buy_base": 168789.0, "taker_buy_quote": 36986.95253 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.2204, "high": 0.2218, "low": 0.2152, "close": 0.2172, "volume": 679921.3, "close_time": 1774886399999, "quote_volume": 148872.8096, "trades": 943, "taker_buy_base": 344415.8, "taker_buy_quote": 75516.73642 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.2172, "high": 0.2173, "low": 0.2118, "close": 0.2142, "volume": 302574.9, "close_time": 1774900799999, "quote_volume": 64946.15458, "trades": 679, "taker_buy_base": 129741.9, "taker_buy_quote": 27898.12181 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.2144, "high": 0.2189, "low": 0.2138, "close": 0.2148, "volume": 295330.1, "close_time": 1774915199999, "quote_volume": 63849.05885, "trades": 464, "taker_buy_base": 149414.8, "taker_buy_quote": 32354.21441 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.2149, "high": 0.2198, "low": 0.2141, "close": 0.2184, "volume": 207611.2, "close_time": 1774929599999, "quote_volume": 45158.01802, "trades": 519, "taker_buy_base": 108879.2, "taker_buy_quote": 23662.2766 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.2184, "high": 0.219, "low": 0.214, "close": 0.2141, "volume": 256380.4, "close_time": 1774943999999, "quote_volume": 55531.51538, "trades": 506, "taker_buy_base": 156994.6, "taker_buy_quote": 34028.95858 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.2139, "high": 0.2142, "low": 0.2099, "close": 0.2114, "volume": 503657.6, "close_time": 1774958399999, "quote_volume": 106639.1426, "trades": 812, "taker_buy_base": 257297.7, "taker_buy_quote": 54434.68505 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.2116, "high": 0.2146, "low": 0.2096, "close": 0.21, "volume": 416921.2, "close_time": 1774972799999, "quote_volume": 88540.74378, "trades": 808, "taker_buy_base": 218039.4, "taker_buy_quote": 46282.0745 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.2101, "high": 0.2194, "low": 0.2101, "close": 0.2186, "volume": 424949.6, "close_time": 1774987199999, "quote_volume": 91740.25399, "trades": 1012, "taker_buy_base": 223053.9, "taker_buy_quote": 48102.02035 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.2186, "high": 0.2213, "low": 0.217, "close": 0.2179, "volume": 340385.3, "close_time": 1775001599999, "quote_volume": 74525.37065, "trades": 482, "taker_buy_base": 130761.8, "taker_buy_quote": 28742.47196 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.218, "high": 0.2183, "low": 0.2138, "close": 0.2175, "volume": 262047.2, "close_time": 1775015999999, "quote_volume": 56523.8107, "trades": 450, "taker_buy_base": 127798.2, "taker_buy_quote": 27543.03062 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.2177, "high": 0.2275, "low": 0.2176, "close": 0.2223, "volume": 632826.5, "close_time": 1775030399999, "quote_volume": 141416.06698, "trades": 1216, "taker_buy_base": 320292.9, "taker_buy_quote": 71566.99428 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.2224, "high": 0.2237, "low": 0.2199, "close": 0.2206, "volume": 363783.0, "close_time": 1775044799999, "quote_volume": 80589.08586, "trades": 745, "taker_buy_base": 163563.6, "taker_buy_quote": 36239.36082 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.2207, "high": 0.2239, "low": 0.2201, "close": 0.2235, "volume": 463100.4, "close_time": 1775059199999, "quote_volume": 102579.95405, "trades": 766, "taker_buy_base": 260425.4, "taker_buy_quote": 57698.8195 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.2237, "high": 0.2246, "low": 0.2203, "close": 0.2208, "volume": 347666.8, "close_time": 1775073599999, "quote_volume": 77381.7117, "trades": 553, "taker_buy_base": 203850.2, "taker_buy_quote": 45444.29496 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.2206, "high": 0.2207, "low": 0.2172, "close": 0.2174, "volume": 526731.3, "close_time": 1775087999999, "quote_volume": 115121.49951, "trades": 653, "taker_buy_base": 257232.5, "taker_buy_quote": 56252.93805 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.2176, "high": 0.2203, "low": 0.209, "close": 0.2097, "volume": 412653.0, "close_time": 1775102399999, "quote_volume": 88664.75808, "trades": 764, "taker_buy_base": 156759.7, "taker_buy_quote": 33693.77531 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.2094, "high": 0.2111, "low": 0.2087, "close": 0.2105, "volume": 378445.2, "close_time": 1775116799999, "quote_volume": 79470.0007, "trades": 552, "taker_buy_base": 151636.9, "taker_buy_quote": 31817.77443 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.2104, "high": 0.2104, "low": 0.2053, "close": 0.2064, "volume": 295855.0, "close_time": 1775131199999, "quote_volume": 61413.5038, "trades": 617, "taker_buy_base": 112605.9, "taker_buy_quote": 23413.94497 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.2059, "high": 0.2103, "low": 0.2025, "close": 0.2065, "volume": 987442.9, "close_time": 1775145599999, "quote_volume": 204271.86177, "trades": 1519, "taker_buy_base": 461090.6, "taker_buy_quote": 95239.26855 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.2063, "high": 0.208, "low": 0.205, "close": 0.207, "volume": 338884.0, "close_time": 1775159999999, "quote_volume": 69981.31394, "trades": 598, "taker_buy_base": 168372.0, "taker_buy_quote": 34793.26865 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.2066, "high": 0.2094, "low": 0.2059, "close": 0.2084, "volume": 303883.6, "close_time": 1775174399999, "quote_volume": 63071.44897, "trades": 410, "taker_buy_base": 191856.9, "taker_buy_quote": 39825.62262 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.2085, "high": 0.2099, "low": 0.2076, "close": 0.2097, "volume": 182277.8, "close_time": 1775188799999, "quote_volume": 38030.669, "trades": 370, "taker_buy_base": 81804.5, "taker_buy_quote": 17063.39653 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.2096, "high": 0.2134, "low": 0.2095, "close": 0.2133, "volume": 260951.1, "close_time": 1775203199999, "quote_volume": 55198.01635, "trades": 399, "taker_buy_base": 105017.9, "taker_buy_quote": 22239.78074 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.2134, "high": 0.2147, "low": 0.2119, "close": 0.2138, "volume": 335344.5, "close_time": 1775217599999, "quote_volume": 71666.81516, "trades": 572, "taker_buy_base": 199503.9, "taker_buy_quote": 42663.53175 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.2137, "high": 0.2156, "low": 0.2115, "close": 0.2128, "volume": 395916.9, "close_time": 1775231999999, "quote_volume": 84372.01302, "trades": 588, "taker_buy_base": 173863.6, "taker_buy_quote": 37093.17286 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.2128, "high": 0.2134, "low": 0.2106, "close": 0.2114, "volume": 257866.2, "close_time": 1775246399999, "quote_volume": 54692.90774, "trades": 412, "taker_buy_base": 114444.0, "taker_buy_quote": 24271.6206 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.2114, "high": 0.2119, "low": 0.209, "close": 0.2094, "volume": 154989.5, "close_time": 1775260799999, "quote_volume": 32610.71533, "trades": 264, "taker_buy_base": 66131.1, "taker_buy_quote": 13911.13955 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.2094, "high": 0.2103, "low": 0.2084, "close": 0.2095, "volume": 229347.6, "close_time": 1775275199999, "quote_volume": 47990.30379, "trades": 381, "taker_buy_base": 82131.7, "taker_buy_quote": 17203.16263 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.2092, "high": 0.2123, "low": 0.2082, "close": 0.2108, "volume": 200447.2, "close_time": 1775289599999, "quote_volume": 42166.20058, "trades": 369, "taker_buy_base": 87709.1, "taker_buy_quote": 18434.21999 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.211, "high": 0.2123, "low": 0.2104, "close": 0.2118, "volume": 166809.9, "close_time": 1775303999999, "quote_volume": 35269.19818, "trades": 273, "taker_buy_base": 79450.3, "taker_buy_quote": 16806.59419 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.2118, "high": 0.2127, "low": 0.2096, "close": 0.2113, "volume": 301439.5, "close_time": 1775318399999, "quote_volume": 63644.95253, "trades": 520, "taker_buy_base": 194890.9, "taker_buy_quote": 41154.76795 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.2114, "high": 0.2157, "low": 0.2113, "close": 0.2141, "volume": 458286.4, "close_time": 1775332799999, "quote_volume": 97839.80164, "trades": 566, "taker_buy_base": 328008.4, "taker_buy_quote": 70030.46289 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.2139, "high": 0.2151, "low": 0.2128, "close": 0.2145, "volume": 206146.0, "close_time": 1775347199999, "quote_volume": 44063.7157, "trades": 252, "taker_buy_base": 104822.5, "taker_buy_quote": 22429.5753 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.2148, "high": 0.2148, "low": 0.212, "close": 0.2128, "volume": 192031.9, "close_time": 1775361599999, "quote_volume": 40996.55803, "trades": 324, "taker_buy_base": 97799.9, "taker_buy_quote": 20846.14853 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.2129, "high": 0.2129, "low": 0.2083, "close": 0.2086, "volume": 432181.5, "close_time": 1775375999999, "quote_volume": 90968.23652, "trades": 370, "taker_buy_base": 230116.8, "taker_buy_quote": 48617.43629 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.2085, "high": 0.2101, "low": 0.2081, "close": 0.2087, "volume": 109070.2, "close_time": 1775390399999, "quote_volume": 22814.69024, "trades": 260, "taker_buy_base": 71821.1, "taker_buy_quote": 15023.58295 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.2084, "high": 0.2113, "low": 0.2056, "close": 0.2099, "volume": 227433.2, "close_time": 1775404799999, "quote_volume": 47246.66553, "trades": 414, "taker_buy_base": 109638.4, "taker_buy_quote": 22803.40308 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.2098, "high": 0.2107, "low": 0.2065, "close": 0.2074, "volume": 268339.3, "close_time": 1775419199999, "quote_volume": 55921.01579, "trades": 500, "taker_buy_base": 93944.6, "taker_buy_quote": 19561.79886 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.2076, "high": 0.2138, "low": 0.2062, "close": 0.2125, "volume": 264114.1, "close_time": 1775433599999, "quote_volume": 55270.39172, "trades": 528, "taker_buy_base": 164190.7, "taker_buy_quote": 34383.36893 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.2126, "high": 0.2179, "low": 0.2126, "close": 0.2159, "volume": 324600.1, "close_time": 1775447999999, "quote_volume": 69837.49324, "trades": 700, "taker_buy_base": 160140.2, "taker_buy_quote": 34438.72544 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.2162, "high": 0.2188, "low": 0.2159, "close": 0.2181, "volume": 344102.2, "close_time": 1775462399999, "quote_volume": 74845.13906, "trades": 615, "taker_buy_base": 177555.1, "taker_buy_quote": 38600.58283 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.2182, "high": 0.2208, "low": 0.2179, "close": 0.2184, "volume": 518663.4, "close_time": 1775476799999, "quote_volume": 113658.90666, "trades": 836, "taker_buy_base": 274035.8, "taker_buy_quote": 60044.2035 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.2187, "high": 0.2188, "low": 0.214, "close": 0.2164, "volume": 279185.9, "close_time": 1775491199999, "quote_volume": 60446.36328, "trades": 591, "taker_buy_base": 133320.5, "taker_buy_quote": 28859.15975 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.2165, "high": 0.2166, "low": 0.2122, "close": 0.2129, "volume": 264231.8, "close_time": 1775505599999, "quote_volume": 56514.21991, "trades": 594, "taker_buy_base": 122923.0, "taker_buy_quote": 26289.17872 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.2126, "high": 0.2139, "low": 0.2055, "close": 0.2085, "volume": 395019.7, "close_time": 1775519999999, "quote_volume": 82384.57854, "trades": 685, "taker_buy_base": 246254.0, "taker_buy_quote": 51307.78574 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.2083, "high": 0.2102, "low": 0.2077, "close": 0.2094, "volume": 262049.8, "close_time": 1775534399999, "quote_volume": 54698.73554, "trades": 496, "taker_buy_base": 124459.9, "taker_buy_quote": 25989.37137 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.2094, "high": 0.2109, "low": 0.2077, "close": 0.2083, "volume": 217122.8, "close_time": 1775548799999, "quote_volume": 45434.95535, "trades": 433, "taker_buy_base": 104170.5, "taker_buy_quote": 21795.91964 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.2083, "high": 0.2106, "low": 0.2051, "close": 0.2063, "volume": 312066.0, "close_time": 1775563199999, "quote_volume": 64830.6346, "trades": 518, "taker_buy_base": 149581.0, "taker_buy_quote": 31080.80094 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.2061, "high": 0.2078, "low": 0.2015, "close": 0.2025, "volume": 583142.2, "close_time": 1775577599999, "quote_volume": 119251.18574, "trades": 969, "taker_buy_base": 290719.8, "taker_buy_quote": 59437.77031 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.2023, "high": 0.2093, "low": 0.2022, "close": 0.2085, "volume": 490267.4, "close_time": 1775591999999, "quote_volume": 100943.74158, "trades": 880, "taker_buy_base": 199062.7, "taker_buy_quote": 40933.42774 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.2086, "high": 0.2263, "low": 0.2086, "close": 0.2245, "volume": 1577407.9, "close_time": 1775606399999, "quote_volume": 344974.81192, "trades": 2680, "taker_buy_base": 778543.2, "taker_buy_quote": 169771.29581 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.2244, "high": 0.2248, "low": 0.2212, "close": 0.2228, "volume": 490779.4, "close_time": 1775620799999, "quote_volume": 109155.84572, "trades": 710, "taker_buy_base": 161531.4, "taker_buy_quote": 35978.62526 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.2229, "high": 0.2305, "low": 0.2229, "close": 0.2301, "volume": 742938.9, "close_time": 1775635199999, "quote_volume": 168809.29439, "trades": 1199, "taker_buy_base": 325254.7, "taker_buy_quote": 73867.96806 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.2301, "high": 0.2316, "low": 0.2231, "close": 0.2251, "volume": 1257467.6, "close_time": 1775649599999, "quote_volume": 286777.79171, "trades": 1646, "taker_buy_base": 520413.0, "taker_buy_quote": 119434.41579 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.2255, "high": 0.2275, "low": 0.2206, "close": 0.2211, "volume": 1173884.9, "close_time": 1775663999999, "quote_volume": 264233.2855, "trades": 1514, "taker_buy_base": 284319.5, "taker_buy_quote": 63884.37853 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.2209, "high": 0.2227, "low": 0.2187, "close": 0.2194, "volume": 1146060.4, "close_time": 1775678399999, "quote_volume": 252742.01761, "trades": 1623, "taker_buy_base": 813251.9, "taker_buy_quote": 179301.02598 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.2193, "high": 0.2213, "low": 0.2169, "close": 0.2171, "volume": 510342.9, "close_time": 1775692799999, "quote_volume": 111651.91533, "trades": 847, "taker_buy_base": 224262.7, "taker_buy_quote": 49130.74941 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.2171, "high": 0.2171, "low": 0.2134, "close": 0.2156, "volume": 360504.4, "close_time": 1775707199999, "quote_volume": 77583.11581, "trades": 667, "taker_buy_base": 142875.3, "taker_buy_quote": 30764.21859 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.2153, "high": 0.2196, "low": 0.2128, "close": 0.2174, "volume": 488596.6, "close_time": 1775721599999, "quote_volume": 105687.56917, "trades": 717, "taker_buy_base": 233020.7, "taker_buy_quote": 50401.49941 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.2174, "high": 0.2194, "low": 0.2155, "close": 0.2158, "volume": 255647.6, "close_time": 1775735999999, "quote_volume": 55630.19793, "trades": 457, "taker_buy_base": 123729.9, "taker_buy_quote": 26941.43618 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.2156, "high": 0.2228, "low": 0.2143, "close": 0.2213, "volume": 400215.1, "close_time": 1775750399999, "quote_volume": 87079.08962, "trades": 796, "taker_buy_base": 180218.6, "taker_buy_quote": 39366.39064 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.2214, "high": 0.225, "low": 0.2199, "close": 0.2236, "volume": 897335.6, "close_time": 1775764799999, "quote_volume": 200178.65558, "trades": 1168, "taker_buy_base": 395455.8, "taker_buy_quote": 88000.07472 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.2236, "high": 0.2287, "low": 0.2196, "close": 0.2204, "volume": 625270.6, "close_time": 1775779199999, "quote_volume": 139977.562, "trades": 1289, "taker_buy_base": 276871.8, "taker_buy_quote": 62115.48544 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.2205, "high": 0.2227, "low": 0.2182, "close": 0.2203, "volume": 461607.9, "close_time": 1775793599999, "quote_volume": 101663.29553, "trades": 754, "taker_buy_base": 228637.3, "taker_buy_quote": 50362.26362 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.2204, "high": 0.2236, "low": 0.2194, "close": 0.2197, "volume": 261389.7, "close_time": 1775807999999, "quote_volume": 57836.18219, "trades": 582, "taker_buy_base": 133048.6, "taker_buy_quote": 29437.58839 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.2198, "high": 0.223, "low": 0.2194, "close": 0.2213, "volume": 622433.4, "close_time": 1775822399999, "quote_volume": 137824.42985, "trades": 935, "taker_buy_base": 284916.2, "taker_buy_quote": 63069.75452 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.221, "high": 0.2243, "low": 0.2193, "close": 0.2212, "volume": 444578.0, "close_time": 1775836799999, "quote_volume": 98623.37804, "trades": 757, "taker_buy_base": 189084.2, "taker_buy_quote": 41897.1799 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.2214, "high": 0.2243, "low": 0.2214, "close": 0.2235, "volume": 760479.7, "close_time": 1775851199999, "quote_volume": 169776.67674, "trades": 705, "taker_buy_base": 399293.8, "taker_buy_quote": 89135.01313 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.2236, "high": 0.2244, "low": 0.2157, "close": 0.2177, "volume": 570747.1, "close_time": 1775865599999, "quote_volume": 124897.72106, "trades": 890, "taker_buy_base": 178745.0, "taker_buy_quote": 39022.98992 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.2175, "high": 0.2198, "low": 0.2156, "close": 0.2186, "volume": 267512.6, "close_time": 1775879999999, "quote_volume": 58348.88047, "trades": 605, "taker_buy_base": 113834.8, "taker_buy_quote": 24835.45764 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.2187, "high": 0.2199, "low": 0.2172, "close": 0.2185, "volume": 161877.5, "close_time": 1775894399999, "quote_volume": 35352.41633, "trades": 316, "taker_buy_base": 87014.8, "taker_buy_quote": 19009.96536 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.2185, "high": 0.2216, "low": 0.2184, "close": 0.2196, "volume": 207065.6, "close_time": 1775908799999, "quote_volume": 45608.58846, "trades": 392, "taker_buy_base": 109531.0, "taker_buy_quote": 24150.45065 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.2196, "high": 0.2199, "low": 0.2173, "close": 0.2189, "volume": 156014.7, "close_time": 1775923199999, "quote_volume": 34123.20477, "trades": 288, "taker_buy_base": 56174.3, "taker_buy_quote": 12285.04132 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.2189, "high": 0.224, "low": 0.2187, "close": 0.2236, "volume": 209398.4, "close_time": 1775937599999, "quote_volume": 46412.47345, "trades": 516, "taker_buy_base": 104336.7, "taker_buy_quote": 23112.10204 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 0.2236, "high": 0.2238, "low": 0.2188, "close": 0.2195, "volume": 244725.7, "close_time": 1775951999999, "quote_volume": 54026.12172, "trades": 508, "taker_buy_base": 96870.0, "taker_buy_quote": 21405.46299 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.2195, "high": 0.2198, "low": 0.2115, "close": 0.2126, "volume": 308866.9, "close_time": 1775966399999, "quote_volume": 66586.86799, "trades": 630, "taker_buy_base": 130757.7, "taker_buy_quote": 28200.02401 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 0.2124, "high": 0.2137, "low": 0.2119, "close": 0.2134, "volume": 65470.1, "close_time": 1775980799999, "quote_volume": 13946.05142, "trades": 181, "taker_buy_base": 16477.4, "taker_buy_quote": 3511.80655 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 0.213, "high": 0.2136, "low": 0.2105, "close": 0.2115, "volume": 104655.6, "close_time": 1775995199999, "quote_volume": 22185.35895, "trades": 239, "taker_buy_base": 42035.4, "taker_buy_quote": 8907.14091 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 0.2112, "high": 0.2129, "low": 0.2084, "close": 0.2094, "volume": 334458.3, "close_time": 1776009599999, "quote_volume": 70425.64377, "trades": 638, "taker_buy_base": 119109.2, "taker_buy_quote": 25107.2119 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 0.2094, "high": 0.213, "low": 0.2094, "close": 0.2113, "volume": 226831.1, "close_time": 1776023999999, "quote_volume": 47903.78233, "trades": 419, "taker_buy_base": 130325.5, "taker_buy_quote": 27508.97444 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 0.2114, "high": 0.2132, "low": 0.2087, "close": 0.2091, "volume": 177140.6, "close_time": 1776038399999, "quote_volume": 37209.73355, "trades": 447, "taker_buy_base": 65123.9, "taker_buy_quote": 13679.40979 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.209, "high": 0.2117, "low": 0.209, "close": 0.2102, "volume": 270670.0, "close_time": 1776052799999, "quote_volume": 56995.67789, "trades": 443, "taker_buy_base": 110646.5, "taker_buy_quote": 23298.1177 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 0.2102, "high": 0.2113, "low": 0.2082, "close": 0.2082, "volume": 138766.1, "close_time": 1776067199999, "quote_volume": 29079.33134, "trades": 258, "taker_buy_base": 68200.7, "taker_buy_quote": 14275.18773 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 0.2082, "high": 0.2103, "low": 0.2081, "close": 0.2095, "volume": 140493.3, "close_time": 1776081599999, "quote_volume": 29398.32345, "trades": 333, "taker_buy_base": 81383.1, "taker_buy_quote": 17037.09801 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 0.2095, "high": 0.2129, "low": 0.2089, "close": 0.2106, "volume": 189629.9, "close_time": 1776095999999, "quote_volume": 40018.97012, "trades": 440, "taker_buy_base": 53914.1, "taker_buy_quote": 11385.04062 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 0.2107, "high": 0.2158, "low": 0.2098, "close": 0.2157, "volume": 300389.8, "close_time": 1776110399999, "quote_volume": 64091.70027, "trades": 567, "taker_buy_base": 194088.1, "taker_buy_quote": 41503.14002 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 0.2157, "high": 0.222, "low": 0.2129, "close": 0.2211, "volume": 320775.4, "close_time": 1776124799999, "quote_volume": 70225.59926, "trades": 783, "taker_buy_base": 148601.4, "taker_buy_quote": 32493.74547 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.2212, "high": 0.2216, "low": 0.2176, "close": 0.2181, "volume": 196400.1, "close_time": 1776139199999, "quote_volume": 42962.05663, "trades": 436, "taker_buy_base": 112372.9, "taker_buy_quote": 24579.42499 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 0.218, "high": 0.219, "low": 0.2156, "close": 0.2176, "volume": 172408.3, "close_time": 1776153599999, "quote_volume": 37482.1762, "trades": 470, "taker_buy_base": 84342.4, "taker_buy_quote": 18331.11089 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 0.2177, "high": 0.2189, "low": 0.2175, "close": 0.2185, "volume": 185668.1, "close_time": 1776167999999, "quote_volume": 40546.5271, "trades": 428, "taker_buy_base": 87287.8, "taker_buy_quote": 19065.8891 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 0.2184, "high": 0.223, "low": 0.2153, "close": 0.2174, "volume": 631444.2, "close_time": 1776182399999, "quote_volume": 138512.30977, "trades": 1334, "taker_buy_base": 214974.7, "taker_buy_quote": 47149.62844 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 0.2175, "high": 0.2181, "low": 0.2112, "close": 0.2127, "volume": 462510.9, "close_time": 1776196799999, "quote_volume": 99105.87127, "trades": 907, "taker_buy_base": 208494.8, "taker_buy_quote": 44724.83115 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 0.2127, "high": 0.2168, "low": 0.212, "close": 0.2168, "volume": 205392.6, "close_time": 1776211199999, "quote_volume": 44040.49144, "trades": 435, "taker_buy_base": 91153.7, "taker_buy_quote": 19547.50885 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.2169, "high": 0.2181, "low": 0.2166, "close": 0.2178, "volume": 132888.9, "close_time": 1776225599999, "quote_volume": 28903.61586, "trades": 365, "taker_buy_base": 59068.9, "taker_buy_quote": 12852.62935 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 0.2179, "high": 0.2189, "low": 0.2152, "close": 0.2155, "volume": 262921.1, "close_time": 1776239999999, "quote_volume": 57099.34154, "trades": 613, "taker_buy_base": 135439.8, "taker_buy_quote": 29476.85338 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 0.2155, "high": 0.2223, "low": 0.2152, "close": 0.2219, "volume": 582205.5, "close_time": 1776254399999, "quote_volume": 127648.60805, "trades": 761, "taker_buy_base": 383206.4, "taker_buy_quote": 84057.84937 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 0.2216, "high": 0.2245, "low": 0.2199, "close": 0.2205, "volume": 692549.3, "close_time": 1776268799999, "quote_volume": 153852.37952, "trades": 1314, "taker_buy_base": 310478.2, "taker_buy_quote": 69052.02202 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 0.2206, "high": 0.2278, "low": 0.2204, "close": 0.2255, "volume": 530820.3, "close_time": 1776283199999, "quote_volume": 118961.72679, "trades": 1073, "taker_buy_base": 289645.4, "taker_buy_quote": 64878.06393 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 0.2256, "high": 0.2256, "low": 0.221, "close": 0.2226, "volume": 481708.0, "close_time": 1776297599999, "quote_volume": 107552.30156, "trades": 756, "taker_buy_base": 206436.8, "taker_buy_quote": 46194.68708 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.2229, "high": 0.2251, "low": 0.2228, "close": 0.2244, "volume": 271532.3, "close_time": 1776311999999, "quote_volume": 60763.08863, "trades": 553, "taker_buy_base": 126654.5, "taker_buy_quote": 28342.43978 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 0.2243, "high": 0.2259, "low": 0.223, "close": 0.2242, "volume": 635387.1, "close_time": 1776326399999, "quote_volume": 142720.14803, "trades": 697, "taker_buy_base": 337044.6, "taker_buy_quote": 75788.80767 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 0.2239, "high": 0.2251, "low": 0.2215, "close": 0.2247, "volume": 718286.7, "close_time": 1776340799999, "quote_volume": 160560.28723, "trades": 690, "taker_buy_base": 396432.6, "taker_buy_quote": 88629.98362 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 0.2249, "high": 0.2318, "low": 0.2222, "close": 0.2313, "volume": 1994353.1, "close_time": 1776355199999, "quote_volume": 453601.52809, "trades": 2408, "taker_buy_base": 1048636.0, "taker_buy_quote": 238793.30003 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 0.2313, "high": 0.2355, "low": 0.2261, "close": 0.2347, "volume": 1391728.3, "close_time": 1776369599999, "quote_volume": 321610.82793, "trades": 2111, "taker_buy_base": 644095.4, "taker_buy_quote": 149021.13189 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 0.2347, "high": 0.2351, "low": 0.2299, "close": 0.2334, "volume": 961387.0, "close_time": 1776383999999, "quote_volume": 224038.1137, "trades": 1078, "taker_buy_base": 450588.1, "taker_buy_quote": 105076.61326 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 0.2331, "high": 0.2348, "low": 0.2308, "close": 0.2315, "volume": 776446.1, "close_time": 1776398399999, "quote_volume": 181350.82867, "trades": 1008, "taker_buy_base": 268095.8, "taker_buy_quote": 62529.33517 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 0.2316, "high": 0.2321, "low": 0.228, "close": 0.2319, "volume": 620942.7, "close_time": 1776412799999, "quote_volume": 142861.19482, "trades": 914, "taker_buy_base": 292629.5, "taker_buy_quote": 67396.95545 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 0.232, "high": 0.2352, "low": 0.2296, "close": 0.2348, "volume": 500448.0, "close_time": 1776427199999, "quote_volume": 116043.24611, "trades": 734, "taker_buy_base": 247520.5, "taker_buy_quote": 57439.38517 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 0.2345, "high": 0.2433, "low": 0.2337, "close": 0.239, "volume": 1156145.8, "close_time": 1776441599999, "quote_volume": 277899.25713, "trades": 2058, "taker_buy_base": 479221.4, "taker_buy_quote": 115208.60571 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 0.239, "high": 0.2436, "low": 0.2389, "close": 0.2412, "volume": 521018.1, "close_time": 1776455999999, "quote_volume": 125681.13034, "trades": 1151, "taker_buy_base": 283210.9, "taker_buy_quote": 68308.85791 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 0.2413, "high": 0.2454, "low": 0.2379, "close": 0.2394, "volume": 497398.8, "close_time": 1776470399999, "quote_volume": 120228.61735, "trades": 998, "taker_buy_base": 239518.7, "taker_buy_quote": 57983.29096 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.2392, "high": 0.2416, "low": 0.238, "close": 0.238, "volume": 317877.4, "close_time": 1776484799999, "quote_volume": 76083.378, "trades": 749, "taker_buy_base": 152097.9, "taker_buy_quote": 36419.60215 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 0.2382, "high": 0.2432, "low": 0.2378, "close": 0.2415, "volume": 601086.9, "close_time": 1776499199999, "quote_volume": 144259.1877, "trades": 940, "taker_buy_base": 313830.9, "taker_buy_quote": 75460.95325 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 0.2415, "high": 0.244, "low": 0.2291, "close": 0.232, "volume": 1150024.7, "close_time": 1776513599999, "quote_volume": 270077.81584, "trades": 1895, "taker_buy_base": 381824.7, "taker_buy_quote": 89806.69773 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 0.2315, "high": 0.2332, "low": 0.2291, "close": 0.2326, "volume": 309254.5, "close_time": 1776527999999, "quote_volume": 71613.44952, "trades": 660, "taker_buy_base": 153005.8, "taker_buy_quote": 35453.08933 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 0.2324, "high": 0.2351, "low": 0.2293, "close": 0.2318, "volume": 231287.4, "close_time": 1776542399999, "quote_volume": 53622.13579, "trades": 448, "taker_buy_base": 88985.8, "taker_buy_quote": 20669.32827 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 0.2315, "high": 0.2321, "low": 0.2291, "close": 0.2291, "volume": 275079.7, "close_time": 1776556799999, "quote_volume": 63448.23961, "trades": 434, "taker_buy_base": 182670.1, "taker_buy_quote": 42164.0432 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.2291, "high": 0.2291, "low": 0.2232, "close": 0.2264, "volume": 401979.2, "close_time": 1776571199999, "quote_volume": 91172.21924, "trades": 761, "taker_buy_base": 137168.0, "taker_buy_quote": 31076.3251 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 0.2259, "high": 0.2273, "low": 0.225, "close": 0.2267, "volume": 211996.0, "close_time": 1776585599999, "quote_volume": 47926.88771, "trades": 444, "taker_buy_base": 96242.2, "taker_buy_quote": 21771.27591 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 0.2264, "high": 0.2332, "low": 0.2242, "close": 0.2297, "volume": 731161.3, "close_time": 1776599999999, "quote_volume": 165669.78958, "trades": 1175, "taker_buy_base": 487530.6, "taker_buy_quote": 110394.10694 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 0.2295, "high": 0.2353, "low": 0.2281, "close": 0.2312, "volume": 618742.1, "close_time": 1776614399999, "quote_volume": 143361.42395, "trades": 959, "taker_buy_base": 269225.2, "taker_buy_quote": 62544.49958 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 0.2312, "high": 0.2312, "low": 0.2225, "close": 0.226, "volume": 845166.3, "close_time": 1776628799999, "quote_volume": 190423.31533, "trades": 922, "taker_buy_base": 314170.0, "taker_buy_quote": 70921.835 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 0.2258, "high": 0.2266, "low": 0.2201, "close": 0.2223, "volume": 311615.8, "close_time": 1776643199999, "quote_volume": 69650.99393, "trades": 522, "taker_buy_base": 132743.2, "taker_buy_quote": 29711.02605 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.2224, "high": 0.2259, "low": 0.2224, "close": 0.2255, "volume": 237290.5, "close_time": 1776657599999, "quote_volume": 53272.27376, "trades": 364, "taker_buy_base": 150426.3, "taker_buy_quote": 33789.57268 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 0.2256, "high": 0.231, "low": 0.2233, "close": 0.228, "volume": 385983.9, "close_time": 1776671999999, "quote_volume": 87699.92249, "trades": 634, "taker_buy_base": 203216.8, "taker_buy_quote": 46204.31814 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 0.2276, "high": 0.2306, "low": 0.2274, "close": 0.2278, "volume": 325967.8, "close_time": 1776686399999, "quote_volume": 74630.76752, "trades": 529, "taker_buy_base": 128609.7, "taker_buy_quote": 29459.60748 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 0.2277, "high": 0.2298, "low": 0.2249, "close": 0.2281, "volume": 680407.6, "close_time": 1776700799999, "quote_volume": 154981.37364, "trades": 911, "taker_buy_base": 252241.5, "taker_buy_quote": 57434.91267 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 0.2284, "high": 0.2339, "low": 0.2274, "close": 0.2327, "volume": 439551.0, "close_time": 1776715199999, "quote_volume": 101813.5486, "trades": 842, "taker_buy_base": 254062.6, "taker_buy_quote": 58844.72146 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 0.2327, "high": 0.2356, "low": 0.2305, "close": 0.2315, "volume": 471253.9, "close_time": 1776729599999, "quote_volume": 109627.45717, "trades": 719, "taker_buy_base": 226531.6, "taker_buy_quote": 52645.50993 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.2316, "high": 0.2341, "low": 0.2295, "close": 0.2325, "volume": 165742.0, "close_time": 1776743999999, "quote_volume": 38512.15875, "trades": 347, "taker_buy_base": 76060.2, "taker_buy_quote": 17691.33515 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 0.2319, "high": 0.2354, "low": 0.2308, "close": 0.2341, "volume": 385863.6, "close_time": 1776758399999, "quote_volume": 90310.64005, "trades": 530, "taker_buy_base": 111146.7, "taker_buy_quote": 25968.89686 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 0.234, "high": 0.2371, "low": 0.2332, "close": 0.2344, "volume": 441736.0, "close_time": 1776772799999, "quote_volume": 103937.99385, "trades": 562, "taker_buy_base": 136232.0, "taker_buy_quote": 32052.53934 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 0.234, "high": 0.234, "low": 0.2294, "close": 0.231, "volume": 389146.6, "close_time": 1776787199999, "quote_volume": 90051.17146, "trades": 529, "taker_buy_base": 135919.7, "taker_buy_quote": 31483.90555 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 0.2315, "high": 0.2322, "low": 0.225, "close": 0.2255, "volume": 604237.1, "close_time": 1776801599999, "quote_volume": 137529.14147, "trades": 1139, "taker_buy_base": 169938.0, "taker_buy_quote": 38774.31095 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 0.2256, "high": 0.2313, "low": 0.2256, "close": 0.2306, "volume": 361276.6, "close_time": 1776815999999, "quote_volume": 82525.20766, "trades": 744, "taker_buy_base": 175288.7, "taker_buy_quote": 39998.85547 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.2306, "high": 0.2352, "low": 0.2299, "close": 0.2329, "volume": 255703.9, "close_time": 1776830399999, "quote_volume": 59511.61064, "trades": 609, "taker_buy_base": 125846.8, "taker_buy_quote": 29291.58228 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 0.2331, "high": 0.2391, "low": 0.2329, "close": 0.2373, "volume": 1243933.6, "close_time": 1776844799999, "quote_volume": 295450.50916, "trades": 1653, "taker_buy_base": 512233.7, "taker_buy_quote": 121582.65408 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 0.2374, "high": 0.2395, "low": 0.236, "close": 0.2369, "volume": 454214.6, "close_time": 1776859199999, "quote_volume": 107965.97161, "trades": 563, "taker_buy_base": 244229.9, "taker_buy_quote": 58080.59199 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 0.2369, "high": 0.2383, "low": 0.2349, "close": 0.2369, "volume": 729763.2, "close_time": 1776873599999, "quote_volume": 172325.49966, "trades": 978, "taker_buy_base": 309482.7, "taker_buy_quote": 73073.8551 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 0.2368, "high": 0.2373, "low": 0.2309, "close": 0.2324, "volume": 557337.8, "close_time": 1776887999999, "quote_volume": 130393.17744, "trades": 935, "taker_buy_base": 222164.1, "taker_buy_quote": 51946.90602 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 0.2327, "high": 0.2327, "low": 0.227, "close": 0.2273, "volume": 525122.9, "close_time": 1776902399999, "quote_volume": 120453.90518, "trades": 819, "taker_buy_base": 229330.8, "taker_buy_quote": 52615.95003 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.2273, "high": 0.2286, "low": 0.2244, "close": 0.2275, "volume": 199762.2, "close_time": 1776916799999, "quote_volume": 45247.32036, "trades": 342, "taker_buy_base": 102850.0, "taker_buy_quote": 23325.50907 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 0.2226, "high": 0.2234, "low": 0.2225, "close": 0.2228, "volume": 28973.8, "close_time": 1776931199999, "quote_volume": 6458.71982, "trades": 49, "taker_buy_base": 27867.2, "taker_buy_quote": 6212.06035 } ] }, "1d": { "count": 707, "start_date": "2024-05-17T00:00:00", "end_date": "2026-04-23T00:00:00", "klines": [ { "timestamp": 1715904000000, "datetime": "2024-05-17T00:00:00", "open": 0.4061, "high": 0.9799, "low": 0.4061, "close": 0.4307, "volume": 10764.3, "close_time": 1715990399999, "quote_volume": 4731.85007, "trades": 103, "taker_buy_base": 4116.5, "taker_buy_quote": 1860.54224 }, { "timestamp": 1715990400000, "datetime": "2024-05-18T00:00:00", "open": 0.4316, "high": 0.4354, "low": 0.4265, "close": 0.4341, "volume": 9108.4, "close_time": 1716076799999, "quote_volume": 3935.85484, "trades": 38, "taker_buy_base": 4323.3, "taker_buy_quote": 1862.99948 }, { "timestamp": 1716076800000, "datetime": "2024-05-19T00:00:00", "open": 0.4348, "high": 0.4348, "low": 0.4146, "close": 0.4191, "volume": 6487.0, "close_time": 1716163199999, "quote_volume": 2739.24581, "trades": 44, "taker_buy_base": 3954.3, "taker_buy_quote": 1660.761 }, { "timestamp": 1716163200000, "datetime": "2024-05-20T00:00:00", "open": 0.419, "high": 0.4644, "low": 0.4143, "close": 0.464, "volume": 29473.1, "close_time": 1716249599999, "quote_volume": 12730.9585, "trades": 181, "taker_buy_base": 15793.1, "taker_buy_quote": 6804.71794 }, { "timestamp": 1716249600000, "datetime": "2024-05-21T00:00:00", "open": 0.4628, "high": 0.494, "low": 0.4621, "close": 0.4849, "volume": 55476.0, "close_time": 1716335999999, "quote_volume": 26680.88532, "trades": 229, "taker_buy_base": 21684.0, "taker_buy_quote": 10451.75743 }, { "timestamp": 1716336000000, "datetime": "2024-05-22T00:00:00", "open": 0.4779, "high": 0.4852, "low": 0.4648, "close": 0.4679, "volume": 36488.4, "close_time": 1716422399999, "quote_volume": 17283.01199, "trades": 169, "taker_buy_base": 15989.5, "taker_buy_quote": 7580.85707 }, { "timestamp": 1716422400000, "datetime": "2024-05-23T00:00:00", "open": 0.4664, "high": 0.4731, "low": 0.4328, "close": 0.4645, "volume": 87245.9, "close_time": 1716508799999, "quote_volume": 39571.33198, "trades": 710, "taker_buy_base": 42918.0, "taker_buy_quote": 19437.99045 }, { "timestamp": 1716508800000, "datetime": "2024-05-24T00:00:00", "open": 0.4635, "high": 0.4909, "low": 0.4511, "close": 0.4882, "volume": 60503.0, "close_time": 1716595199999, "quote_volume": 28538.18167, "trades": 347, "taker_buy_base": 29842.0, "taker_buy_quote": 14028.31606 }, { "timestamp": 1716595200000, "datetime": "2024-05-25T00:00:00", "open": 0.4942, "high": 0.5147, "low": 0.4942, "close": 0.4983, "volume": 21089.7, "close_time": 1716681599999, "quote_volume": 10580.78361, "trades": 90, "taker_buy_base": 12740.2, "taker_buy_quote": 6381.98149 }, { "timestamp": 1716681600000, "datetime": "2024-05-26T00:00:00", "open": 0.4963, "high": 0.498, "low": 0.4791, "close": 0.4809, "volume": 14523.0, "close_time": 1716767999999, "quote_volume": 7079.40177, "trades": 109, "taker_buy_base": 6845.0, "taker_buy_quote": 3339.62372 }, { "timestamp": 1716768000000, "datetime": "2024-05-27T00:00:00", "open": 0.4832, "high": 0.5011, "low": 0.4769, "close": 0.4959, "volume": 19644.8, "close_time": 1716854399999, "quote_volume": 9576.81869, "trades": 530, "taker_buy_base": 7573.8, "taker_buy_quote": 3703.83326 }, { "timestamp": 1716854400000, "datetime": "2024-05-28T00:00:00", "open": 0.4957, "high": 0.5032, "low": 0.4722, "close": 0.4902, "volume": 49890.7, "close_time": 1716940799999, "quote_volume": 24346.54537, "trades": 1480, "taker_buy_base": 22403.9, "taker_buy_quote": 10892.41946 }, { "timestamp": 1716940800000, "datetime": "2024-05-29T00:00:00", "open": 0.49, "high": 0.5036, "low": 0.4821, "close": 0.4821, "volume": 49526.8, "close_time": 1717027199999, "quote_volume": 24458.12307, "trades": 1107, "taker_buy_base": 22600.4, "taker_buy_quote": 11196.88496 }, { "timestamp": 1717027200000, "datetime": "2024-05-30T00:00:00", "open": 0.481, "high": 0.4866, "low": 0.4642, "close": 0.4685, "volume": 32291.2, "close_time": 1717113599999, "quote_volume": 15331.21762, "trades": 438, "taker_buy_base": 15715.9, "taker_buy_quote": 7455.087 }, { "timestamp": 1717113600000, "datetime": "2024-05-31T00:00:00", "open": 0.4682, "high": 0.4749, "low": 0.4574, "close": 0.4626, "volume": 33941.3, "close_time": 1717199999999, "quote_volume": 15861.86975, "trades": 619, "taker_buy_base": 18351.4, "taker_buy_quote": 8563.95348 }, { "timestamp": 1717200000000, "datetime": "2024-06-01T00:00:00", "open": 0.4601, "high": 0.4742, "low": 0.4601, "close": 0.4705, "volume": 12713.2, "close_time": 1717286399999, "quote_volume": 5925.86404, "trades": 243, "taker_buy_base": 5691.0, "taker_buy_quote": 2653.11648 }, { "timestamp": 1717286400000, "datetime": "2024-06-02T00:00:00", "open": 0.471, "high": 0.4742, "low": 0.4495, "close": 0.4529, "volume": 20664.0, "close_time": 1717372799999, "quote_volume": 9592.06374, "trades": 200, "taker_buy_base": 11321.8, "taker_buy_quote": 5256.348 }, { "timestamp": 1717372800000, "datetime": "2024-06-03T00:00:00", "open": 0.4495, "high": 0.4772, "low": 0.4492, "close": 0.4574, "volume": 13560.0, "close_time": 1717459199999, "quote_volume": 6338.14501, "trades": 84, "taker_buy_base": 5291.6, "taker_buy_quote": 2497.24333 }, { "timestamp": 1717459200000, "datetime": "2024-06-04T00:00:00", "open": 0.4535, "high": 0.4775, "low": 0.453, "close": 0.4644, "volume": 10658.1, "close_time": 1717545599999, "quote_volume": 4958.0745, "trades": 119, "taker_buy_base": 4732.3, "taker_buy_quote": 2206.33563 }, { "timestamp": 1717545600000, "datetime": "2024-06-05T00:00:00", "open": 0.4647, "high": 0.471, "low": 0.4607, "close": 0.4705, "volume": 6118.1, "close_time": 1717631999999, "quote_volume": 2847.58192, "trades": 100, "taker_buy_base": 2374.6, "taker_buy_quote": 1105.97214 }, { "timestamp": 1717632000000, "datetime": "2024-06-06T00:00:00", "open": 0.4713, "high": 0.4713, "low": 0.4573, "close": 0.4606, "volume": 13348.5, "close_time": 1717718399999, "quote_volume": 6185.47536, "trades": 131, "taker_buy_base": 6651.9, "taker_buy_quote": 3083.93846 }, { "timestamp": 1717718400000, "datetime": "2024-06-07T00:00:00", "open": 0.4622, "high": 0.4639, "low": 0.3716, "close": 0.4199, "volume": 90852.8, "close_time": 1717804799999, "quote_volume": 38635.36132, "trades": 1140, "taker_buy_base": 46105.8, "taker_buy_quote": 19655.65021 }, { "timestamp": 1717804800000, "datetime": "2024-06-08T00:00:00", "open": 0.4189, "high": 0.4208, "low": 0.3962, "close": 0.4, "volume": 63862.5, "close_time": 1717891199999, "quote_volume": 26170.07023, "trades": 1090, "taker_buy_base": 24475.9, "taker_buy_quote": 10027.20545 }, { "timestamp": 1717891200000, "datetime": "2024-06-09T00:00:00", "open": 0.4005, "high": 0.4241, "low": 0.3972, "close": 0.4168, "volume": 41083.4, "close_time": 1717977599999, "quote_volume": 16796.97278, "trades": 224, "taker_buy_base": 27222.3, "taker_buy_quote": 11089.49226 }, { "timestamp": 1717977600000, "datetime": "2024-06-10T00:00:00", "open": 0.4162, "high": 0.4225, "low": 0.3764, "close": 0.3825, "volume": 114829.1, "close_time": 1718063999999, "quote_volume": 45659.14254, "trades": 1813, "taker_buy_base": 52412.3, "taker_buy_quote": 20780.41063 }, { "timestamp": 1718064000000, "datetime": "2024-06-11T00:00:00", "open": 0.3825, "high": 0.3825, "low": 0.3492, "close": 0.3513, "volume": 223434.6, "close_time": 1718150399999, "quote_volume": 82396.97994, "trades": 2229, "taker_buy_base": 81694.6, "taker_buy_quote": 29976.62143 }, { "timestamp": 1718150400000, "datetime": "2024-06-12T00:00:00", "open": 0.351, "high": 0.3742, "low": 0.3471, "close": 0.3602, "volume": 303146.9, "close_time": 1718236799999, "quote_volume": 109847.34496, "trades": 3600, "taker_buy_base": 151970.7, "taker_buy_quote": 54869.38978 }, { "timestamp": 1718236800000, "datetime": "2024-06-13T00:00:00", "open": 0.359, "high": 0.359, "low": 0.2197, "close": 0.2869, "volume": 4192435.0, "close_time": 1718323199999, "quote_volume": 1115942.68577, "trades": 16257, "taker_buy_base": 1978054.8, "taker_buy_quote": 525292.16824 }, { "timestamp": 1718323200000, "datetime": "2024-06-14T00:00:00", "open": 0.2862, "high": 0.2972, "low": 0.266, "close": 0.2827, "volume": 616813.8, "close_time": 1718409599999, "quote_volume": 175078.95876, "trades": 4179, "taker_buy_base": 228877.9, "taker_buy_quote": 64850.97258 }, { "timestamp": 1718409600000, "datetime": "2024-06-15T00:00:00", "open": 0.2835, "high": 0.3283, "low": 0.2778, "close": 0.3128, "volume": 399060.0, "close_time": 1718495999999, "quote_volume": 121846.54773, "trades": 2654, "taker_buy_base": 213656.2, "taker_buy_quote": 65407.53554 }, { "timestamp": 1718496000000, "datetime": "2024-06-16T00:00:00", "open": 0.3108, "high": 0.3388, "low": 0.3052, "close": 0.3288, "volume": 359270.4, "close_time": 1718582399999, "quote_volume": 114212.96375, "trades": 2647, "taker_buy_base": 172028.8, "taker_buy_quote": 54832.20472 }, { "timestamp": 1718582400000, "datetime": "2024-06-17T00:00:00", "open": 0.3299, "high": 0.345, "low": 0.3019, "close": 0.3155, "volume": 534019.4, "close_time": 1718668799999, "quote_volume": 174675.81229, "trades": 2697, "taker_buy_base": 268670.2, "taker_buy_quote": 87934.07086 }, { "timestamp": 1718668800000, "datetime": "2024-06-18T00:00:00", "open": 0.3196, "high": 0.3357, "low": 0.27, "close": 0.334, "volume": 410338.3, "close_time": 1718755199999, "quote_volume": 124571.1859, "trades": 1611, "taker_buy_base": 165087.2, "taker_buy_quote": 50104.46454 }, { "timestamp": 1718755200000, "datetime": "2024-06-19T00:00:00", "open": 0.3363, "high": 0.3584, "low": 0.3224, "close": 0.3225, "volume": 390970.5, "close_time": 1718841599999, "quote_volume": 133363.61335, "trades": 1449, "taker_buy_base": 184489.4, "taker_buy_quote": 63161.20764 }, { "timestamp": 1718841600000, "datetime": "2024-06-20T00:00:00", "open": 0.3259, "high": 0.35, "low": 0.3248, "close": 0.3431, "volume": 297101.6, "close_time": 1718927999999, "quote_volume": 98701.46136, "trades": 2007, "taker_buy_base": 112252.2, "taker_buy_quote": 37404.42627 }, { "timestamp": 1718928000000, "datetime": "2024-06-21T00:00:00", "open": 0.346, "high": 0.3653, "low": 0.3274, "close": 0.3283, "volume": 219238.8, "close_time": 1719014399999, "quote_volume": 75293.76004, "trades": 1435, "taker_buy_base": 103156.7, "taker_buy_quote": 35496.995 }, { "timestamp": 1719014400000, "datetime": "2024-06-22T00:00:00", "open": 0.3273, "high": 0.3451, "low": 0.325, "close": 0.343, "volume": 188865.5, "close_time": 1719100799999, "quote_volume": 63124.78475, "trades": 1375, "taker_buy_base": 75884.4, "taker_buy_quote": 25285.79394 }, { "timestamp": 1719100800000, "datetime": "2024-06-23T00:00:00", "open": 0.3422, "high": 0.3456, "low": 0.3211, "close": 0.3343, "volume": 283592.4, "close_time": 1719187199999, "quote_volume": 94368.58475, "trades": 1471, "taker_buy_base": 158602.2, "taker_buy_quote": 52779.63646 }, { "timestamp": 1719187200000, "datetime": "2024-06-24T00:00:00", "open": 0.3371, "high": 0.349, "low": 0.31, "close": 0.3259, "volume": 334308.5, "close_time": 1719273599999, "quote_volume": 110415.32124, "trades": 1806, "taker_buy_base": 167341.3, "taker_buy_quote": 55255.8275 }, { "timestamp": 1719273600000, "datetime": "2024-06-25T00:00:00", "open": 0.3261, "high": 0.3324, "low": 0.3148, "close": 0.3249, "volume": 338662.4, "close_time": 1719359999999, "quote_volume": 109229.32366, "trades": 2641, "taker_buy_base": 161105.8, "taker_buy_quote": 51937.49793 }, { "timestamp": 1719360000000, "datetime": "2024-06-26T00:00:00", "open": 0.3237, "high": 0.3249, "low": 0.296, "close": 0.2969, "volume": 590288.4, "close_time": 1719446399999, "quote_volume": 181932.54309, "trades": 3517, "taker_buy_base": 108262.4, "taker_buy_quote": 33490.9601 }, { "timestamp": 1719446400000, "datetime": "2024-06-27T00:00:00", "open": 0.2975, "high": 0.2999, "low": 0.2832, "close": 0.2917, "volume": 332925.6, "close_time": 1719532799999, "quote_volume": 97563.54784, "trades": 1720, "taker_buy_base": 165106.2, "taker_buy_quote": 48410.35646 }, { "timestamp": 1719532800000, "datetime": "2024-06-28T00:00:00", "open": 0.2906, "high": 0.2962, "low": 0.2745, "close": 0.2798, "volume": 307653.7, "close_time": 1719619199999, "quote_volume": 88057.79728, "trades": 1733, "taker_buy_base": 133534.5, "taker_buy_quote": 38146.94942 }, { "timestamp": 1719619200000, "datetime": "2024-06-29T00:00:00", "open": 0.2787, "high": 0.2873, "low": 0.2724, "close": 0.2748, "volume": 192678.9, "close_time": 1719705599999, "quote_volume": 53704.52744, "trades": 1228, "taker_buy_base": 99313.4, "taker_buy_quote": 27674.21701 }, { "timestamp": 1719705600000, "datetime": "2024-06-30T00:00:00", "open": 0.2758, "high": 0.2872, "low": 0.2725, "close": 0.285, "volume": 396795.9, "close_time": 1719791999999, "quote_volume": 111916.33009, "trades": 3232, "taker_buy_base": 175421.2, "taker_buy_quote": 49458.56102 }, { "timestamp": 1719792000000, "datetime": "2024-07-01T00:00:00", "open": 0.2839, "high": 0.2929, "low": 0.2702, "close": 0.283, "volume": 456848.0, "close_time": 1719878399999, "quote_volume": 128785.12895, "trades": 2642, "taker_buy_base": 222684.4, "taker_buy_quote": 62898.74505 }, { "timestamp": 1719878400000, "datetime": "2024-07-02T00:00:00", "open": 0.283, "high": 0.2905, "low": 0.2785, "close": 0.2835, "volume": 254482.9, "close_time": 1719964799999, "quote_volume": 72530.40347, "trades": 1144, "taker_buy_base": 106121.9, "taker_buy_quote": 30254.41099 }, { "timestamp": 1719964800000, "datetime": "2024-07-03T00:00:00", "open": 0.2846, "high": 0.2847, "low": 0.2655, "close": 0.2712, "volume": 374191.9, "close_time": 1720051199999, "quote_volume": 102667.7729, "trades": 2667, "taker_buy_base": 128194.2, "taker_buy_quote": 35346.53848 }, { "timestamp": 1720051200000, "datetime": "2024-07-04T00:00:00", "open": 0.2717, "high": 0.2748, "low": 0.2423, "close": 0.2423, "volume": 368548.1, "close_time": 1720137599999, "quote_volume": 97217.88017, "trades": 1834, "taker_buy_base": 158898.7, "taker_buy_quote": 41906.47782 }, { "timestamp": 1720137600000, "datetime": "2024-07-05T00:00:00", "open": 0.2421, "high": 0.2421, "low": 0.2186, "close": 0.236, "volume": 587833.5, "close_time": 1720223999999, "quote_volume": 135265.23877, "trades": 2589, "taker_buy_base": 305287.2, "taker_buy_quote": 70267.33576 }, { "timestamp": 1720224000000, "datetime": "2024-07-06T00:00:00", "open": 0.2367, "high": 0.2654, "low": 0.2355, "close": 0.2654, "volume": 218396.6, "close_time": 1720310399999, "quote_volume": 54296.67503, "trades": 862, "taker_buy_base": 74766.3, "taker_buy_quote": 18727.54028 }, { "timestamp": 1720310400000, "datetime": "2024-07-07T00:00:00", "open": 0.2654, "high": 0.2687, "low": 0.2523, "close": 0.2542, "volume": 111203.0, "close_time": 1720396799999, "quote_volume": 29060.13791, "trades": 723, "taker_buy_base": 49890.0, "taker_buy_quote": 13050.41362 }, { "timestamp": 1720396800000, "datetime": "2024-07-08T00:00:00", "open": 0.2553, "high": 0.2966, "low": 0.2473, "close": 0.2885, "volume": 379109.5, "close_time": 1720483199999, "quote_volume": 105900.78076, "trades": 1501, "taker_buy_base": 198465.0, "taker_buy_quote": 55393.29045 }, { "timestamp": 1720483200000, "datetime": "2024-07-09T00:00:00", "open": 0.2876, "high": 0.2928, "low": 0.2787, "close": 0.2848, "volume": 456417.1, "close_time": 1720569599999, "quote_volume": 131406.28204, "trades": 2738, "taker_buy_base": 89450.1, "taker_buy_quote": 25560.95186 }, { "timestamp": 1720569600000, "datetime": "2024-07-10T00:00:00", "open": 0.2839, "high": 0.296, "low": 0.2782, "close": 0.2929, "volume": 143294.3, "close_time": 1720655999999, "quote_volume": 41003.78644, "trades": 1045, "taker_buy_base": 73011.1, "taker_buy_quote": 20878.40965 }, { "timestamp": 1720656000000, "datetime": "2024-07-11T00:00:00", "open": 0.2915, "high": 0.2962, "low": 0.2671, "close": 0.268, "volume": 242023.1, "close_time": 1720742399999, "quote_volume": 68013.9979, "trades": 973, "taker_buy_base": 98498.8, "taker_buy_quote": 27651.31578 }, { "timestamp": 1720742400000, "datetime": "2024-07-12T00:00:00", "open": 0.2675, "high": 0.2819, "low": 0.2675, "close": 0.2813, "volume": 279144.6, "close_time": 1720828799999, "quote_volume": 76773.71021, "trades": 1018, "taker_buy_base": 132282.2, "taker_buy_quote": 36410.3611 }, { "timestamp": 1720828800000, "datetime": "2024-07-13T00:00:00", "open": 0.2812, "high": 0.2933, "low": 0.2778, "close": 0.2899, "volume": 298001.4, "close_time": 1720915199999, "quote_volume": 84696.03341, "trades": 957, "taker_buy_base": 100836.4, "taker_buy_quote": 28687.28875 }, { "timestamp": 1720915200000, "datetime": "2024-07-14T00:00:00", "open": 0.2911, "high": 0.2933, "low": 0.2806, "close": 0.2859, "volume": 308791.7, "close_time": 1721001599999, "quote_volume": 88794.50584, "trades": 1229, "taker_buy_base": 156461.8, "taker_buy_quote": 45129.98006 }, { "timestamp": 1721001600000, "datetime": "2024-07-15T00:00:00", "open": 0.2857, "high": 0.3064, "low": 0.2843, "close": 0.3045, "volume": 259370.1, "close_time": 1721087999999, "quote_volume": 77154.1692, "trades": 1259, "taker_buy_base": 129443.6, "taker_buy_quote": 38573.3936 }, { "timestamp": 1721088000000, "datetime": "2024-07-16T00:00:00", "open": 0.3043, "high": 0.3043, "low": 0.282, "close": 0.2886, "volume": 517303.6, "close_time": 1721174399999, "quote_volume": 150671.70075, "trades": 3089, "taker_buy_base": 170191.7, "taker_buy_quote": 49823.65299 }, { "timestamp": 1721174400000, "datetime": "2024-07-17T00:00:00", "open": 0.2887, "high": 0.2983, "low": 0.2825, "close": 0.2838, "volume": 330118.6, "close_time": 1721260799999, "quote_volume": 96415.13191, "trades": 962, "taker_buy_base": 183491.6, "taker_buy_quote": 53777.41588 }, { "timestamp": 1721260800000, "datetime": "2024-07-18T00:00:00", "open": 0.2838, "high": 0.2963, "low": 0.272, "close": 0.2775, "volume": 241398.1, "close_time": 1721347199999, "quote_volume": 68546.32968, "trades": 827, "taker_buy_base": 113645.0, "taker_buy_quote": 32337.62916 }, { "timestamp": 1721347200000, "datetime": "2024-07-19T00:00:00", "open": 0.2767, "high": 0.3004, "low": 0.27, "close": 0.298, "volume": 416871.4, "close_time": 1721433599999, "quote_volume": 120401.22126, "trades": 1214, "taker_buy_base": 211855.4, "taker_buy_quote": 61378.96255 }, { "timestamp": 1721433600000, "datetime": "2024-07-20T00:00:00", "open": 0.2984, "high": 0.2984, "low": 0.2916, "close": 0.2935, "volume": 154839.7, "close_time": 1721519999999, "quote_volume": 45794.51241, "trades": 511, "taker_buy_base": 74251.9, "taker_buy_quote": 21964.13302 }, { "timestamp": 1721520000000, "datetime": "2024-07-21T00:00:00", "open": 0.2931, "high": 0.2932, "low": 0.2754, "close": 0.2904, "volume": 487900.5, "close_time": 1721606399999, "quote_volume": 139696.64222, "trades": 1393, "taker_buy_base": 128772.6, "taker_buy_quote": 36990.56761 }, { "timestamp": 1721606400000, "datetime": "2024-07-22T00:00:00", "open": 0.2902, "high": 0.2909, "low": 0.2694, "close": 0.2715, "volume": 463397.9, "close_time": 1721692799999, "quote_volume": 128960.66529, "trades": 1255, "taker_buy_base": 233163.6, "taker_buy_quote": 64743.78726 }, { "timestamp": 1721692800000, "datetime": "2024-07-23T00:00:00", "open": 0.2714, "high": 0.2864, "low": 0.2644, "close": 0.273, "volume": 385152.9, "close_time": 1721779199999, "quote_volume": 106817.04081, "trades": 1353, "taker_buy_base": 180792.4, "taker_buy_quote": 50025.83579 }, { "timestamp": 1721779200000, "datetime": "2024-07-24T00:00:00", "open": 0.2724, "high": 0.2737, "low": 0.2575, "close": 0.2591, "volume": 517303.0, "close_time": 1721865599999, "quote_volume": 138619.42778, "trades": 2435, "taker_buy_base": 87254.6, "taker_buy_quote": 23428.62178 }, { "timestamp": 1721865600000, "datetime": "2024-07-25T00:00:00", "open": 0.2609, "high": 0.2615, "low": 0.244, "close": 0.2523, "volume": 697700.4, "close_time": 1721951999999, "quote_volume": 173799.78311, "trades": 1086, "taker_buy_base": 540344.3, "taker_buy_quote": 133834.93694 }, { "timestamp": 1721952000000, "datetime": "2024-07-26T00:00:00", "open": 0.2546, "high": 0.2685, "low": 0.2531, "close": 0.2672, "volume": 239522.0, "close_time": 1722038399999, "quote_volume": 62826.02671, "trades": 419, "taker_buy_base": 157713.4, "taker_buy_quote": 41447.47776 }, { "timestamp": 1722038400000, "datetime": "2024-07-27T00:00:00", "open": 0.2639, "high": 0.2712, "low": 0.2604, "close": 0.2692, "volume": 132613.7, "close_time": 1722124799999, "quote_volume": 35331.0009, "trades": 755, "taker_buy_base": 85575.4, "taker_buy_quote": 22816.52707 }, { "timestamp": 1722124800000, "datetime": "2024-07-28T00:00:00", "open": 0.2664, "high": 0.2698, "low": 0.2609, "close": 0.2645, "volume": 195978.4, "close_time": 1722211199999, "quote_volume": 52032.79648, "trades": 881, "taker_buy_base": 92459.7, "taker_buy_quote": 24557.95916 }, { "timestamp": 1722211200000, "datetime": "2024-07-29T00:00:00", "open": 0.2631, "high": 0.269, "low": 0.2558, "close": 0.2582, "volume": 290073.4, "close_time": 1722297599999, "quote_volume": 75699.50416, "trades": 1038, "taker_buy_base": 132373.3, "taker_buy_quote": 34567.54917 }, { "timestamp": 1722297600000, "datetime": "2024-07-30T00:00:00", "open": 0.2593, "high": 0.279, "low": 0.2535, "close": 0.257, "volume": 575660.8, "close_time": 1722383999999, "quote_volume": 153376.97188, "trades": 2112, "taker_buy_base": 252561.3, "taker_buy_quote": 67151.65529 }, { "timestamp": 1722384000000, "datetime": "2024-07-31T00:00:00", "open": 0.2549, "high": 0.2716, "low": 0.2509, "close": 0.2616, "volume": 371658.4, "close_time": 1722470399999, "quote_volume": 97066.06841, "trades": 1385, "taker_buy_base": 143534.1, "taker_buy_quote": 37482.31238 }, { "timestamp": 1722470400000, "datetime": "2024-08-01T00:00:00", "open": 0.2623, "high": 0.2919, "low": 0.2539, "close": 0.2862, "volume": 1459832.2, "close_time": 1722556799999, "quote_volume": 407103.71131, "trades": 5471, "taker_buy_base": 715544.9, "taker_buy_quote": 199835.33544 }, { "timestamp": 1722556800000, "datetime": "2024-08-02T00:00:00", "open": 0.2863, "high": 0.29, "low": 0.2615, "close": 0.2891, "volume": 705227.9, "close_time": 1722643199999, "quote_volume": 195223.69299, "trades": 2003, "taker_buy_base": 314788.4, "taker_buy_quote": 87268.45434 }, { "timestamp": 1722643200000, "datetime": "2024-08-03T00:00:00", "open": 0.2894, "high": 0.2901, "low": 0.2459, "close": 0.2526, "volume": 738978.1, "close_time": 1722729599999, "quote_volume": 202962.85267, "trades": 2887, "taker_buy_base": 273561.1, "taker_buy_quote": 75207.81334 }, { "timestamp": 1722729600000, "datetime": "2024-08-04T00:00:00", "open": 0.2515, "high": 0.261, "low": 0.232, "close": 0.2449, "volume": 370605.9, "close_time": 1722815999999, "quote_volume": 91925.85277, "trades": 1295, "taker_buy_base": 144005.0, "taker_buy_quote": 35656.8129 }, { "timestamp": 1722816000000, "datetime": "2024-08-05T00:00:00", "open": 0.2454, "high": 0.2474, "low": 0.1802, "close": 0.2097, "volume": 2775349.5, "close_time": 1722902399999, "quote_volume": 562987.41795, "trades": 3389, "taker_buy_base": 1478580.3, "taker_buy_quote": 303745.20798 }, { "timestamp": 1722902400000, "datetime": "2024-08-06T00:00:00", "open": 0.2116, "high": 0.2399, "low": 0.2116, "close": 0.2294, "volume": 502590.2, "close_time": 1722988799999, "quote_volume": 113709.7295, "trades": 2050, "taker_buy_base": 202802.0, "taker_buy_quote": 45839.46572 }, { "timestamp": 1722988800000, "datetime": "2024-08-07T00:00:00", "open": 0.2295, "high": 0.2444, "low": 0.2255, "close": 0.2319, "volume": 593307.7, "close_time": 1723075199999, "quote_volume": 139360.12601, "trades": 2189, "taker_buy_base": 182119.0, "taker_buy_quote": 42926.89152 }, { "timestamp": 1723075200000, "datetime": "2024-08-08T00:00:00", "open": 0.2306, "high": 0.2571, "low": 0.2265, "close": 0.2553, "volume": 711038.9, "close_time": 1723161599999, "quote_volume": 173130.35266, "trades": 3134, "taker_buy_base": 271725.6, "taker_buy_quote": 66182.55432 }, { "timestamp": 1723161600000, "datetime": "2024-08-09T00:00:00", "open": 0.2561, "high": 0.2561, "low": 0.2414, "close": 0.2524, "volume": 398815.2, "close_time": 1723247999999, "quote_volume": 99458.10024, "trades": 1475, "taker_buy_base": 174230.9, "taker_buy_quote": 43531.91867 }, { "timestamp": 1723248000000, "datetime": "2024-08-10T00:00:00", "open": 0.252, "high": 0.2602, "low": 0.2491, "close": 0.2566, "volume": 276013.4, "close_time": 1723334399999, "quote_volume": 70394.13531, "trades": 1131, "taker_buy_base": 112681.4, "taker_buy_quote": 28746.48367 }, { "timestamp": 1723334400000, "datetime": "2024-08-11T00:00:00", "open": 0.255, "high": 0.2603, "low": 0.2444, "close": 0.2454, "volume": 219040.8, "close_time": 1723420799999, "quote_volume": 55326.17153, "trades": 991, "taker_buy_base": 63516.9, "taker_buy_quote": 15970.99876 }, { "timestamp": 1723420800000, "datetime": "2024-08-12T00:00:00", "open": 0.2457, "high": 0.3194, "low": 0.2457, "close": 0.3046, "volume": 2253611.9, "close_time": 1723507199999, "quote_volume": 661389.64553, "trades": 8581, "taker_buy_base": 987908.4, "taker_buy_quote": 291760.56225 }, { "timestamp": 1723507200000, "datetime": "2024-08-13T00:00:00", "open": 0.3032, "high": 0.3259, "low": 0.2983, "close": 0.3064, "volume": 1695531.1, "close_time": 1723593599999, "quote_volume": 525467.55369, "trades": 6311, "taker_buy_base": 762354.6, "taker_buy_quote": 236335.13798 }, { "timestamp": 1723593600000, "datetime": "2024-08-14T00:00:00", "open": 0.3063, "high": 0.328, "low": 0.295, "close": 0.3242, "volume": 824358.0, "close_time": 1723679999999, "quote_volume": 256136.93229, "trades": 3828, "taker_buy_base": 306556.5, "taker_buy_quote": 95380.16957 }, { "timestamp": 1723680000000, "datetime": "2024-08-15T00:00:00", "open": 0.3238, "high": 0.3282, "low": 0.304, "close": 0.3166, "volume": 1178071.8, "close_time": 1723766399999, "quote_volume": 371718.72883, "trades": 4615, "taker_buy_base": 489595.4, "taker_buy_quote": 154220.65125 }, { "timestamp": 1723766400000, "datetime": "2024-08-16T00:00:00", "open": 0.3166, "high": 0.3386, "low": 0.2959, "close": 0.33, "volume": 988640.2, "close_time": 1723852799999, "quote_volume": 312200.7618, "trades": 3542, "taker_buy_base": 412776.4, "taker_buy_quote": 130329.2079 }, { "timestamp": 1723852800000, "datetime": "2024-08-17T00:00:00", "open": 0.3298, "high": 0.3298, "low": 0.3092, "close": 0.3153, "volume": 574154.7, "close_time": 1723939199999, "quote_volume": 182745.48067, "trades": 2606, "taker_buy_base": 227893.2, "taker_buy_quote": 72478.86094 }, { "timestamp": 1723939200000, "datetime": "2024-08-18T00:00:00", "open": 0.3147, "high": 0.3266, "low": 0.3061, "close": 0.3084, "volume": 549365.6, "close_time": 1724025599999, "quote_volume": 172157.17921, "trades": 2927, "taker_buy_base": 236725.6, "taker_buy_quote": 74161.49728 }, { "timestamp": 1724025600000, "datetime": "2024-08-19T00:00:00", "open": 0.3086, "high": 0.309, "low": 0.292, "close": 0.3033, "volume": 758092.8, "close_time": 1724111999999, "quote_volume": 228184.97137, "trades": 2280, "taker_buy_base": 265777.7, "taker_buy_quote": 79982.58577 }, { "timestamp": 1724112000000, "datetime": "2024-08-20T00:00:00", "open": 0.3031, "high": 0.3335, "low": 0.2943, "close": 0.3306, "volume": 1029399.3, "close_time": 1724198399999, "quote_volume": 320150.9264, "trades": 4099, "taker_buy_base": 392136.5, "taker_buy_quote": 121869.96794 }, { "timestamp": 1724198400000, "datetime": "2024-08-21T00:00:00", "open": 0.3307, "high": 0.3476, "low": 0.3238, "close": 0.3362, "volume": 876603.6, "close_time": 1724284799999, "quote_volume": 296009.15386, "trades": 4432, "taker_buy_base": 411618.2, "taker_buy_quote": 139103.70922 }, { "timestamp": 1724284800000, "datetime": "2024-08-22T00:00:00", "open": 0.3372, "high": 0.3372, "low": 0.325, "close": 0.3266, "volume": 530342.2, "close_time": 1724371199999, "quote_volume": 174604.38459, "trades": 3031, "taker_buy_base": 235845.6, "taker_buy_quote": 77643.79564 }, { "timestamp": 1724371200000, "datetime": "2024-08-23T00:00:00", "open": 0.3278, "high": 0.3461, "low": 0.3185, "close": 0.3405, "volume": 936500.8, "close_time": 1724457599999, "quote_volume": 309601.54222, "trades": 4803, "taker_buy_base": 372753.9, "taker_buy_quote": 122966.04953 }, { "timestamp": 1724457600000, "datetime": "2024-08-24T00:00:00", "open": 0.3398, "high": 0.3677, "low": 0.333, "close": 0.3515, "volume": 780272.3, "close_time": 1724543999999, "quote_volume": 278017.35683, "trades": 5396, "taker_buy_base": 317096.8, "taker_buy_quote": 112918.15739 }, { "timestamp": 1724544000000, "datetime": "2024-08-25T00:00:00", "open": 0.351, "high": 0.3523, "low": 0.3254, "close": 0.3338, "volume": 599807.2, "close_time": 1724630399999, "quote_volume": 203135.86134, "trades": 4546, "taker_buy_base": 234682.3, "taker_buy_quote": 79106.13818 }, { "timestamp": 1724630400000, "datetime": "2024-08-26T00:00:00", "open": 0.3358, "high": 0.3362, "low": 0.3098, "close": 0.3146, "volume": 1209303.5, "close_time": 1724716799999, "quote_volume": 390164.46237, "trades": 7786, "taker_buy_base": 354827.9, "taker_buy_quote": 114165.54496 }, { "timestamp": 1724716800000, "datetime": "2024-08-27T00:00:00", "open": 0.3148, "high": 0.3195, "low": 0.285, "close": 0.2942, "volume": 1208634.6, "close_time": 1724803199999, "quote_volume": 366146.01964, "trades": 7406, "taker_buy_base": 491828.9, "taker_buy_quote": 149427.67017 }, { "timestamp": 1724803200000, "datetime": "2024-08-28T00:00:00", "open": 0.2958, "high": 0.3079, "low": 0.2869, "close": 0.2929, "volume": 916180.0, "close_time": 1724889599999, "quote_volume": 273415.60065, "trades": 2793, "taker_buy_base": 425734.3, "taker_buy_quote": 126926.81221 }, { "timestamp": 1724889600000, "datetime": "2024-08-29T00:00:00", "open": 0.2938, "high": 0.3051, "low": 0.2794, "close": 0.2896, "volume": 1121192.3, "close_time": 1724975999999, "quote_volume": 328612.18089, "trades": 3017, "taker_buy_base": 527164.1, "taker_buy_quote": 154577.89239 }, { "timestamp": 1724976000000, "datetime": "2024-08-30T00:00:00", "open": 0.2892, "high": 0.2936, "low": 0.273, "close": 0.2928, "volume": 1125388.5, "close_time": 1725062399999, "quote_volume": 322563.79141, "trades": 2376, "taker_buy_base": 527402.1, "taker_buy_quote": 151046.948 }, { "timestamp": 1725062400000, "datetime": "2024-08-31T00:00:00", "open": 0.2922, "high": 0.2955, "low": 0.2811, "close": 0.2834, "volume": 676713.2, "close_time": 1725148799999, "quote_volume": 193911.77558, "trades": 1761, "taker_buy_base": 327353.0, "taker_buy_quote": 93734.38828 }, { "timestamp": 1725148800000, "datetime": "2024-09-01T00:00:00", "open": 0.2829, "high": 0.2833, "low": 0.2632, "close": 0.2653, "volume": 708133.4, "close_time": 1725235199999, "quote_volume": 193101.81977, "trades": 1774, "taker_buy_base": 330339.3, "taker_buy_quote": 89903.40849 }, { "timestamp": 1725235200000, "datetime": "2024-09-02T00:00:00", "open": 0.2652, "high": 0.284, "low": 0.2652, "close": 0.2801, "volume": 682359.1, "close_time": 1725321599999, "quote_volume": 189913.33235, "trades": 2080, "taker_buy_base": 324910.6, "taker_buy_quote": 90770.89873 }, { "timestamp": 1725321600000, "datetime": "2024-09-03T00:00:00", "open": 0.28, "high": 0.283, "low": 0.2613, "close": 0.2615, "volume": 598727.2, "close_time": 1725407999999, "quote_volume": 162397.33664, "trades": 1292, "taker_buy_base": 236363.4, "taker_buy_quote": 64390.29641 }, { "timestamp": 1725408000000, "datetime": "2024-09-04T00:00:00", "open": 0.2618, "high": 0.2973, "low": 0.249, "close": 0.2916, "volume": 1080306.5, "close_time": 1725494399999, "quote_volume": 299601.68575, "trades": 2239, "taker_buy_base": 524455.3, "taker_buy_quote": 145258.56034 }, { "timestamp": 1725494400000, "datetime": "2024-09-05T00:00:00", "open": 0.2885, "high": 0.2963, "low": 0.2768, "close": 0.2793, "volume": 917502.0, "close_time": 1725580799999, "quote_volume": 261198.32238, "trades": 3558, "taker_buy_base": 467292.1, "taker_buy_quote": 133243.08815 }, { "timestamp": 1725580800000, "datetime": "2024-09-06T00:00:00", "open": 0.278, "high": 0.284, "low": 0.2564, "close": 0.2613, "volume": 1111407.4, "close_time": 1725667199999, "quote_volume": 303008.79342, "trades": 1763, "taker_buy_base": 638280.1, "taker_buy_quote": 173946.60227 }, { "timestamp": 1725667200000, "datetime": "2024-09-07T00:00:00", "open": 0.2604, "high": 0.2676, "low": 0.2553, "close": 0.2567, "volume": 617816.7, "close_time": 1725753599999, "quote_volume": 161637.58619, "trades": 1865, "taker_buy_base": 305113.9, "taker_buy_quote": 79904.41293 }, { "timestamp": 1725753600000, "datetime": "2024-09-08T00:00:00", "open": 0.2568, "high": 0.2782, "low": 0.2552, "close": 0.2758, "volume": 820814.3, "close_time": 1725839999999, "quote_volume": 217240.63769, "trades": 2689, "taker_buy_base": 461995.8, "taker_buy_quote": 122419.15184 }, { "timestamp": 1725840000000, "datetime": "2024-09-09T00:00:00", "open": 0.2755, "high": 0.2899, "low": 0.2724, "close": 0.2818, "volume": 1458582.4, "close_time": 1725926399999, "quote_volume": 411250.07876, "trades": 4012, "taker_buy_base": 690979.9, "taker_buy_quote": 194849.76649 }, { "timestamp": 1725926400000, "datetime": "2024-09-10T00:00:00", "open": 0.2826, "high": 0.2867, "low": 0.2709, "close": 0.2798, "volume": 985842.4, "close_time": 1726012799999, "quote_volume": 275625.92626, "trades": 2739, "taker_buy_base": 503492.9, "taker_buy_quote": 140504.68837 }, { "timestamp": 1726012800000, "datetime": "2024-09-11T00:00:00", "open": 0.2802, "high": 0.2852, "low": 0.2672, "close": 0.2748, "volume": 1598099.2, "close_time": 1726099199999, "quote_volume": 440469.19294, "trades": 3332, "taker_buy_base": 725070.6, "taker_buy_quote": 200262.04352 }, { "timestamp": 1726099200000, "datetime": "2024-09-12T00:00:00", "open": 0.2755, "high": 0.2842, "low": 0.2703, "close": 0.2842, "volume": 871960.1, "close_time": 1726185599999, "quote_volume": 239957.6167, "trades": 1788, "taker_buy_base": 444053.2, "taker_buy_quote": 122528.93705 }, { "timestamp": 1726185600000, "datetime": "2024-09-13T00:00:00", "open": 0.284, "high": 0.2876, "low": 0.2746, "close": 0.2846, "volume": 440445.7, "close_time": 1726271999999, "quote_volume": 123238.92565, "trades": 1323, "taker_buy_base": 233828.1, "taker_buy_quote": 65462.94761 }, { "timestamp": 1726272000000, "datetime": "2024-09-14T00:00:00", "open": 0.2821, "high": 0.2833, "low": 0.2703, "close": 0.2752, "volume": 580210.4, "close_time": 1726358399999, "quote_volume": 161511.46306, "trades": 1316, "taker_buy_base": 270009.9, "taker_buy_quote": 75209.46316 }, { "timestamp": 1726358400000, "datetime": "2024-09-15T00:00:00", "open": 0.2744, "high": 0.2784, "low": 0.2621, "close": 0.2653, "volume": 514802.2, "close_time": 1726444799999, "quote_volume": 139390.89523, "trades": 1224, "taker_buy_base": 297368.4, "taker_buy_quote": 80648.08713 }, { "timestamp": 1726444800000, "datetime": "2024-09-16T00:00:00", "open": 0.2644, "high": 0.2684, "low": 0.2583, "close": 0.2631, "volume": 528026.8, "close_time": 1726531199999, "quote_volume": 139080.10545, "trades": 797, "taker_buy_base": 295268.7, "taker_buy_quote": 77888.33216 }, { "timestamp": 1726531200000, "datetime": "2024-09-17T00:00:00", "open": 0.2634, "high": 0.2766, "low": 0.2597, "close": 0.2701, "volume": 650781.0, "close_time": 1726617599999, "quote_volume": 175835.22292, "trades": 1213, "taker_buy_base": 327432.9, "taker_buy_quote": 88572.67636 }, { "timestamp": 1726617600000, "datetime": "2024-09-18T00:00:00", "open": 0.2692, "high": 0.2837, "low": 0.2549, "close": 0.2826, "volume": 827284.6, "close_time": 1726703999999, "quote_volume": 224492.73419, "trades": 1535, "taker_buy_base": 487150.9, "taker_buy_quote": 133348.86155 }, { "timestamp": 1726704000000, "datetime": "2024-09-19T00:00:00", "open": 0.284, "high": 0.2882, "low": 0.2781, "close": 0.2791, "volume": 758096.8, "close_time": 1726790399999, "quote_volume": 213562.6399, "trades": 1419, "taker_buy_base": 375924.0, "taker_buy_quote": 105841.36625 }, { "timestamp": 1726790400000, "datetime": "2024-09-20T00:00:00", "open": 0.2792, "high": 0.3075, "low": 0.2741, "close": 0.3065, "volume": 1215773.8, "close_time": 1726876799999, "quote_volume": 353898.84864, "trades": 1608, "taker_buy_base": 590016.0, "taker_buy_quote": 172086.72868 }, { "timestamp": 1726876800000, "datetime": "2024-09-21T00:00:00", "open": 0.3059, "high": 0.306, "low": 0.2923, "close": 0.2985, "volume": 589293.8, "close_time": 1726963199999, "quote_volume": 175652.52858, "trades": 1452, "taker_buy_base": 271709.2, "taker_buy_quote": 80997.02213 }, { "timestamp": 1726963200000, "datetime": "2024-09-22T00:00:00", "open": 0.298, "high": 0.3069, "low": 0.2867, "close": 0.2957, "volume": 699350.5, "close_time": 1727049599999, "quote_volume": 208530.05677, "trades": 1562, "taker_buy_base": 351257.6, "taker_buy_quote": 104822.30213 }, { "timestamp": 1727049600000, "datetime": "2024-09-23T00:00:00", "open": 0.2958, "high": 0.3058, "low": 0.2868, "close": 0.2965, "volume": 782394.9, "close_time": 1727135999999, "quote_volume": 232044.56093, "trades": 2150, "taker_buy_base": 379972.1, "taker_buy_quote": 112488.50371 }, { "timestamp": 1727136000000, "datetime": "2024-09-24T00:00:00", "open": 0.297, "high": 0.3116, "low": 0.2911, "close": 0.3061, "volume": 976918.0, "close_time": 1727222399999, "quote_volume": 293530.99406, "trades": 4109, "taker_buy_base": 458411.6, "taker_buy_quote": 137713.59157 }, { "timestamp": 1727222400000, "datetime": "2024-09-25T00:00:00", "open": 0.3056, "high": 0.3138, "low": 0.3004, "close": 0.3029, "volume": 1179275.8, "close_time": 1727308799999, "quote_volume": 361213.55215, "trades": 7542, "taker_buy_base": 577698.8, "taker_buy_quote": 176993.59406 }, { "timestamp": 1727308800000, "datetime": "2024-09-26T00:00:00", "open": 0.3031, "high": 0.3119, "low": 0.2899, "close": 0.3001, "volume": 1692089.0, "close_time": 1727395199999, "quote_volume": 511152.59261, "trades": 5155, "taker_buy_base": 793074.3, "taker_buy_quote": 239623.05501 }, { "timestamp": 1727395200000, "datetime": "2024-09-27T00:00:00", "open": 0.3004, "high": 0.3203, "low": 0.2978, "close": 0.3183, "volume": 954334.6, "close_time": 1727481599999, "quote_volume": 297692.49257, "trades": 3486, "taker_buy_base": 502507.6, "taker_buy_quote": 156830.44869 }, { "timestamp": 1727481600000, "datetime": "2024-09-28T00:00:00", "open": 0.3187, "high": 0.3215, "low": 0.2998, "close": 0.3063, "volume": 778324.3, "close_time": 1727567999999, "quote_volume": 242682.32644, "trades": 2772, "taker_buy_base": 376101.5, "taker_buy_quote": 117338.60791 }, { "timestamp": 1727568000000, "datetime": "2024-09-29T00:00:00", "open": 0.3058, "high": 0.3082, "low": 0.2967, "close": 0.3, "volume": 736294.2, "close_time": 1727654399999, "quote_volume": 221448.51133, "trades": 2362, "taker_buy_base": 362580.9, "taker_buy_quote": 109027.39599 }, { "timestamp": 1727654400000, "datetime": "2024-09-30T00:00:00", "open": 0.299, "high": 0.3048, "low": 0.2744, "close": 0.2777, "volume": 1213179.4, "close_time": 1727740799999, "quote_volume": 356886.36845, "trades": 3510, "taker_buy_base": 551693.9, "taker_buy_quote": 162484.67897 }, { "timestamp": 1727740800000, "datetime": "2024-10-01T00:00:00", "open": 0.2768, "high": 0.2872, "low": 0.2517, "close": 0.2588, "volume": 1369059.9, "close_time": 1727827199999, "quote_volume": 376468.50671, "trades": 3326, "taker_buy_base": 774121.4, "taker_buy_quote": 213464.28642 }, { "timestamp": 1727827200000, "datetime": "2024-10-02T00:00:00", "open": 0.2586, "high": 0.2666, "low": 0.2469, "close": 0.2537, "volume": 1072241.6, "close_time": 1727913599999, "quote_volume": 273558.85461, "trades": 1540, "taker_buy_base": 318101.1, "taker_buy_quote": 81493.35093 }, { "timestamp": 1727913600000, "datetime": "2024-10-03T00:00:00", "open": 0.2533, "high": 0.2599, "low": 0.247, "close": 0.2596, "volume": 744163.4, "close_time": 1727999999999, "quote_volume": 189813.70957, "trades": 1387, "taker_buy_base": 354344.4, "taker_buy_quote": 90330.93383 }, { "timestamp": 1728000000000, "datetime": "2024-10-04T00:00:00", "open": 0.2601, "high": 0.2645, "low": 0.253, "close": 0.2591, "volume": 1796969.2, "close_time": 1728086399999, "quote_volume": 466143.51739, "trades": 1794, "taker_buy_base": 1009252.3, "taker_buy_quote": 261365.14572 }, { "timestamp": 1728086400000, "datetime": "2024-10-05T00:00:00", "open": 0.2587, "high": 0.26, "low": 0.2509, "close": 0.2536, "volume": 682555.3, "close_time": 1728172799999, "quote_volume": 175230.23319, "trades": 913, "taker_buy_base": 457110.7, "taker_buy_quote": 117402.44832 }, { "timestamp": 1728172800000, "datetime": "2024-10-06T00:00:00", "open": 0.253, "high": 0.2626, "low": 0.2513, "close": 0.2599, "volume": 915130.7, "close_time": 1728259199999, "quote_volume": 235180.28959, "trades": 1287, "taker_buy_base": 451844.5, "taker_buy_quote": 116355.71248 }, { "timestamp": 1728259200000, "datetime": "2024-10-07T00:00:00", "open": 0.2601, "high": 0.2699, "low": 0.2545, "close": 0.2555, "volume": 785104.8, "close_time": 1728345599999, "quote_volume": 206710.01829, "trades": 999, "taker_buy_base": 464611.0, "taker_buy_quote": 122804.57096 }, { "timestamp": 1728345600000, "datetime": "2024-10-08T00:00:00", "open": 0.2558, "high": 0.2601, "low": 0.2489, "close": 0.2527, "volume": 417581.6, "close_time": 1728431999999, "quote_volume": 105848.65223, "trades": 835, "taker_buy_base": 197764.0, "taker_buy_quote": 50116.83906 }, { "timestamp": 1728432000000, "datetime": "2024-10-09T00:00:00", "open": 0.2532, "high": 0.2593, "low": 0.2446, "close": 0.2577, "volume": 1016117.6, "close_time": 1728518399999, "quote_volume": 255465.08761, "trades": 2219, "taker_buy_base": 482922.0, "taker_buy_quote": 121560.85926 }, { "timestamp": 1728518400000, "datetime": "2024-10-10T00:00:00", "open": 0.2572, "high": 0.3, "low": 0.2513, "close": 0.2583, "volume": 1073820.8, "close_time": 1728604799999, "quote_volume": 278332.1087, "trades": 2547, "taker_buy_base": 494836.6, "taker_buy_quote": 128444.23238 }, { "timestamp": 1728604800000, "datetime": "2024-10-11T00:00:00", "open": 0.2575, "high": 0.2652, "low": 0.255, "close": 0.2586, "volume": 786371.9, "close_time": 1728691199999, "quote_volume": 204677.86227, "trades": 1782, "taker_buy_base": 391921.4, "taker_buy_quote": 102025.19203 }, { "timestamp": 1728691200000, "datetime": "2024-10-12T00:00:00", "open": 0.2587, "high": 0.2639, "low": 0.2566, "close": 0.2604, "volume": 803401.6, "close_time": 1728777599999, "quote_volume": 209269.81117, "trades": 1853, "taker_buy_base": 400385.6, "taker_buy_quote": 104269.19034 }, { "timestamp": 1728777600000, "datetime": "2024-10-13T00:00:00", "open": 0.2605, "high": 0.2608, "low": 0.2519, "close": 0.2572, "volume": 540164.9, "close_time": 1728863999999, "quote_volume": 138555.7926, "trades": 1421, "taker_buy_base": 279319.1, "taker_buy_quote": 71631.68484 }, { "timestamp": 1728864000000, "datetime": "2024-10-14T00:00:00", "open": 0.2575, "high": 0.2696, "low": 0.2544, "close": 0.2687, "volume": 1341057.7, "close_time": 1728950399999, "quote_volume": 352847.68699, "trades": 2775, "taker_buy_base": 670837.0, "taker_buy_quote": 176396.27196 }, { "timestamp": 1728950400000, "datetime": "2024-10-15T00:00:00", "open": 0.2683, "high": 0.2737, "low": 0.2566, "close": 0.2625, "volume": 1602456.7, "close_time": 1729036799999, "quote_volume": 425257.46967, "trades": 4258, "taker_buy_base": 689371.2, "taker_buy_quote": 182843.75351 }, { "timestamp": 1729036800000, "datetime": "2024-10-16T00:00:00", "open": 0.2626, "high": 0.2651, "low": 0.2569, "close": 0.2577, "volume": 943286.3, "close_time": 1729123199999, "quote_volume": 245990.79069, "trades": 2939, "taker_buy_base": 454852.4, "taker_buy_quote": 118588.6463 }, { "timestamp": 1729123200000, "datetime": "2024-10-17T00:00:00", "open": 0.2579, "high": 0.2613, "low": 0.2504, "close": 0.2593, "volume": 947115.9, "close_time": 1729209599999, "quote_volume": 242566.04092, "trades": 2737, "taker_buy_base": 437779.9, "taker_buy_quote": 112084.92746 }, { "timestamp": 1729209600000, "datetime": "2024-10-18T00:00:00", "open": 0.2593, "high": 0.267, "low": 0.2581, "close": 0.2653, "volume": 849445.2, "close_time": 1729295999999, "quote_volume": 224358.0142, "trades": 2305, "taker_buy_base": 338008.2, "taker_buy_quote": 89196.41344 }, { "timestamp": 1729296000000, "datetime": "2024-10-19T00:00:00", "open": 0.2653, "high": 0.273, "low": 0.264, "close": 0.2679, "volume": 691602.7, "close_time": 1729382399999, "quote_volume": 186156.948, "trades": 2093, "taker_buy_base": 323997.7, "taker_buy_quote": 87227.33161 }, { "timestamp": 1729382400000, "datetime": "2024-10-20T00:00:00", "open": 0.2682, "high": 0.2844, "low": 0.2649, "close": 0.2758, "volume": 1382004.7, "close_time": 1729468799999, "quote_volume": 379632.90414, "trades": 4304, "taker_buy_base": 718644.8, "taker_buy_quote": 197874.19002 }, { "timestamp": 1729468800000, "datetime": "2024-10-21T00:00:00", "open": 0.2759, "high": 0.2798, "low": 0.2631, "close": 0.2632, "volume": 1222769.2, "close_time": 1729555199999, "quote_volume": 330114.07187, "trades": 3639, "taker_buy_base": 594288.5, "taker_buy_quote": 160882.09136 }, { "timestamp": 1729555200000, "datetime": "2024-10-22T00:00:00", "open": 0.2632, "high": 0.2647, "low": 0.2552, "close": 0.2593, "volume": 1202791.4, "close_time": 1729641599999, "quote_volume": 313204.07055, "trades": 3224, "taker_buy_base": 627522.2, "taker_buy_quote": 163157.53752 }, { "timestamp": 1729641600000, "datetime": "2024-10-23T00:00:00", "open": 0.2597, "high": 0.2598, "low": 0.245, "close": 0.2535, "volume": 1096472.6, "close_time": 1729727999999, "quote_volume": 276715.06554, "trades": 2877, "taker_buy_base": 455249.5, "taker_buy_quote": 115027.44013 }, { "timestamp": 1729728000000, "datetime": "2024-10-24T00:00:00", "open": 0.2533, "high": 0.2556, "low": 0.2464, "close": 0.25, "volume": 706862.7, "close_time": 1729814399999, "quote_volume": 177764.56744, "trades": 2196, "taker_buy_base": 345914.2, "taker_buy_quote": 87040.21626 }, { "timestamp": 1729814400000, "datetime": "2024-10-25T00:00:00", "open": 0.2503, "high": 0.2526, "low": 0.2167, "close": 0.2353, "volume": 1540682.9, "close_time": 1729900799999, "quote_volume": 378544.80763, "trades": 3917, "taker_buy_base": 808840.8, "taker_buy_quote": 200396.05102 }, { "timestamp": 1729900800000, "datetime": "2024-10-26T00:00:00", "open": 0.2341, "high": 0.2413, "low": 0.2315, "close": 0.24, "volume": 831997.6, "close_time": 1729987199999, "quote_volume": 198110.33288, "trades": 2886, "taker_buy_base": 389842.2, "taker_buy_quote": 92792.42634 }, { "timestamp": 1729987200000, "datetime": "2024-10-27T00:00:00", "open": 0.2402, "high": 0.2443, "low": 0.2384, "close": 0.2424, "volume": 442585.0, "close_time": 1730073599999, "quote_volume": 106539.7179, "trades": 1424, "taker_buy_base": 224092.8, "taker_buy_quote": 53946.36603 }, { "timestamp": 1730073600000, "datetime": "2024-10-28T00:00:00", "open": 0.2425, "high": 0.2473, "low": 0.2343, "close": 0.2442, "volume": 1892496.1, "close_time": 1730159999999, "quote_volume": 452772.32911, "trades": 4635, "taker_buy_base": 965326.7, "taker_buy_quote": 229765.65029 }, { "timestamp": 1730160000000, "datetime": "2024-10-29T00:00:00", "open": 0.2441, "high": 0.2613, "low": 0.2432, "close": 0.2594, "volume": 1407793.7, "close_time": 1730246399999, "quote_volume": 356223.02259, "trades": 4438, "taker_buy_base": 697279.3, "taker_buy_quote": 176599.31606 }, { "timestamp": 1730246400000, "datetime": "2024-10-30T00:00:00", "open": 0.2597, "high": 0.2669, "low": 0.2537, "close": 0.2593, "volume": 1092780.7, "close_time": 1730332799999, "quote_volume": 284097.18346, "trades": 3839, "taker_buy_base": 512093.4, "taker_buy_quote": 133074.33791 }, { "timestamp": 1730332800000, "datetime": "2024-10-31T00:00:00", "open": 0.2595, "high": 0.2596, "low": 0.2419, "close": 0.2525, "volume": 1385279.6, "close_time": 1730419199999, "quote_volume": 347915.28827, "trades": 3529, "taker_buy_base": 721789.5, "taker_buy_quote": 181353.54207 }, { "timestamp": 1730419200000, "datetime": "2024-11-01T00:00:00", "open": 0.2522, "high": 0.259, "low": 0.2445, "close": 0.2481, "volume": 1477515.5, "close_time": 1730505599999, "quote_volume": 371299.40513, "trades": 3643, "taker_buy_base": 629218.6, "taker_buy_quote": 158000.94951 }, { "timestamp": 1730505600000, "datetime": "2024-11-02T00:00:00", "open": 0.2479, "high": 0.2492, "low": 0.2349, "close": 0.2377, "volume": 1535010.8, "close_time": 1730591999999, "quote_volume": 369429.62737, "trades": 4990, "taker_buy_base": 752317.5, "taker_buy_quote": 181030.96681 }, { "timestamp": 1730592000000, "datetime": "2024-11-03T00:00:00", "open": 0.238, "high": 0.2381, "low": 0.2218, "close": 0.23, "volume": 2964707.8, "close_time": 1730678399999, "quote_volume": 681266.13703, "trades": 9953, "taker_buy_base": 1399687.0, "taker_buy_quote": 321288.89531 }, { "timestamp": 1730678400000, "datetime": "2024-11-04T00:00:00", "open": 0.2301, "high": 0.2335, "low": 0.2189, "close": 0.2244, "volume": 3061740.3, "close_time": 1730764799999, "quote_volume": 696799.54047, "trades": 7708, "taker_buy_base": 1467447.3, "taker_buy_quote": 334171.1281 }, { "timestamp": 1730764800000, "datetime": "2024-11-05T00:00:00", "open": 0.2245, "high": 0.2387, "low": 0.2235, "close": 0.2368, "volume": 3203054.8, "close_time": 1730851199999, "quote_volume": 743841.98822, "trades": 8544, "taker_buy_base": 1568555.0, "taker_buy_quote": 364104.98642 }, { "timestamp": 1730851200000, "datetime": "2024-11-06T00:00:00", "open": 0.237, "high": 0.2609, "low": 0.2363, "close": 0.2587, "volume": 5330038.5, "close_time": 1730937599999, "quote_volume": 1331212.06517, "trades": 12771, "taker_buy_base": 2658526.7, "taker_buy_quote": 663960.47799 }, { "timestamp": 1730937600000, "datetime": "2024-11-07T00:00:00", "open": 0.2588, "high": 0.2685, "low": 0.2574, "close": 0.2621, "volume": 3553326.6, "close_time": 1731023999999, "quote_volume": 934206.18814, "trades": 8341, "taker_buy_base": 1671259.1, "taker_buy_quote": 439372.3524 }, { "timestamp": 1731024000000, "datetime": "2024-11-08T00:00:00", "open": 0.2622, "high": 0.2708, "low": 0.2572, "close": 0.2708, "volume": 3744313.4, "close_time": 1731110399999, "quote_volume": 986782.36238, "trades": 7822, "taker_buy_base": 2064862.4, "taker_buy_quote": 543641.1453 }, { "timestamp": 1731110400000, "datetime": "2024-11-09T00:00:00", "open": 0.2707, "high": 0.2821, "low": 0.2637, "close": 0.277, "volume": 3514576.7, "close_time": 1731196799999, "quote_volume": 959307.35536, "trades": 8993, "taker_buy_base": 2065037.2, "taker_buy_quote": 564410.8554 }, { "timestamp": 1731196800000, "datetime": "2024-11-10T00:00:00", "open": 0.2772, "high": 0.2934, "low": 0.272, "close": 0.285, "volume": 4646163.0, "close_time": 1731283199999, "quote_volume": 1323408.61543, "trades": 11833, "taker_buy_base": 2387919.6, "taker_buy_quote": 680521.0781 }, { "timestamp": 1731283200000, "datetime": "2024-11-11T00:00:00", "open": 0.285, "high": 0.2977, "low": 0.2748, "close": 0.2948, "volume": 5688254.8, "close_time": 1731369599999, "quote_volume": 1618170.41871, "trades": 14262, "taker_buy_base": 2951129.7, "taker_buy_quote": 840246.87585 }, { "timestamp": 1731369600000, "datetime": "2024-11-12T00:00:00", "open": 0.2945, "high": 0.2951, "low": 0.2627, "close": 0.2771, "volume": 2737865.9, "close_time": 1731455999999, "quote_volume": 763876.54313, "trades": 7511, "taker_buy_base": 1582419.2, "taker_buy_quote": 441492.34093 }, { "timestamp": 1731456000000, "datetime": "2024-11-13T00:00:00", "open": 0.2772, "high": 0.3258, "low": 0.2552, "close": 0.3149, "volume": 5996104.3, "close_time": 1731542399999, "quote_volume": 1786053.46364, "trades": 17432, "taker_buy_base": 2940416.7, "taker_buy_quote": 875208.50778 }, { "timestamp": 1731542400000, "datetime": "2024-11-14T00:00:00", "open": 0.3145, "high": 0.3145, "low": 0.2845, "close": 0.2897, "volume": 2732800.7, "close_time": 1731628799999, "quote_volume": 813806.97427, "trades": 9158, "taker_buy_base": 1314886.3, "taker_buy_quote": 391726.26159 }, { "timestamp": 1731628800000, "datetime": "2024-11-15T00:00:00", "open": 0.2897, "high": 0.2976, "low": 0.2751, "close": 0.29, "volume": 2244313.4, "close_time": 1731715199999, "quote_volume": 641962.07631, "trades": 6857, "taker_buy_base": 971147.1, "taker_buy_quote": 278349.77973 }, { "timestamp": 1731715200000, "datetime": "2024-11-16T00:00:00", "open": 0.2897, "high": 0.3761, "low": 0.2877, "close": 0.3361, "volume": 4141938.7, "close_time": 1731801599999, "quote_volume": 1371974.74006, "trades": 16411, "taker_buy_base": 2044074.1, "taker_buy_quote": 678470.06194 }, { "timestamp": 1731801600000, "datetime": "2024-11-17T00:00:00", "open": 0.336, "high": 0.3469, "low": 0.3147, "close": 0.3202, "volume": 2365684.4, "close_time": 1731887999999, "quote_volume": 777184.77189, "trades": 7577, "taker_buy_base": 1033473.2, "taker_buy_quote": 340365.04124 }, { "timestamp": 1731888000000, "datetime": "2024-11-18T00:00:00", "open": 0.3201, "high": 0.3965, "low": 0.3177, "close": 0.3751, "volume": 4565916.5, "close_time": 1731974399999, "quote_volume": 1661761.81342, "trades": 15815, "taker_buy_base": 2369523.1, "taker_buy_quote": 861067.40331 }, { "timestamp": 1731974400000, "datetime": "2024-11-19T00:00:00", "open": 0.3754, "high": 0.439, "low": 0.3695, "close": 0.4088, "volume": 6900671.6, "close_time": 1732060799999, "quote_volume": 2836030.55418, "trades": 26951, "taker_buy_base": 3352881.5, "taker_buy_quote": 1377935.17548 }, { "timestamp": 1732060800000, "datetime": "2024-11-20T00:00:00", "open": 0.4078, "high": 0.4082, "low": 0.3604, "close": 0.374, "volume": 3359209.2, "close_time": 1732147199999, "quote_volume": 1303123.95795, "trades": 13047, "taker_buy_base": 1677645.7, "taker_buy_quote": 650512.8566 }, { "timestamp": 1732147200000, "datetime": "2024-11-21T00:00:00", "open": 0.3741, "high": 0.4229, "low": 0.3557, "close": 0.4059, "volume": 4931398.6, "close_time": 1732233599999, "quote_volume": 1931047.32095, "trades": 18339, "taker_buy_base": 2318194.9, "taker_buy_quote": 908007.43748 }, { "timestamp": 1732233600000, "datetime": "2024-11-22T00:00:00", "open": 0.4055, "high": 0.4741, "low": 0.3946, "close": 0.4736, "volume": 5080541.9, "close_time": 1732319999999, "quote_volume": 2180759.93983, "trades": 18419, "taker_buy_base": 2685329.4, "taker_buy_quote": 1153880.32929 }, { "timestamp": 1732320000000, "datetime": "2024-11-23T00:00:00", "open": 0.4733, "high": 0.5391, "low": 0.4546, "close": 0.496, "volume": 5578998.3, "close_time": 1732406399999, "quote_volume": 2720947.83981, "trades": 21542, "taker_buy_base": 2843148.6, "taker_buy_quote": 1387912.08726 }, { "timestamp": 1732406400000, "datetime": "2024-11-24T00:00:00", "open": 0.4952, "high": 0.5339, "low": 0.4646, "close": 0.509, "volume": 4314015.4, "close_time": 1732492799999, "quote_volume": 2153115.10701, "trades": 20409, "taker_buy_base": 2129309.7, "taker_buy_quote": 1062942.82448 }, { "timestamp": 1732492800000, "datetime": "2024-11-25T00:00:00", "open": 0.5082, "high": 0.5766, "low": 0.4807, "close": 0.5174, "volume": 3687799.9, "close_time": 1732579199999, "quote_volume": 1965314.02905, "trades": 14217, "taker_buy_base": 1875482.8, "taker_buy_quote": 1000735.78167 }, { "timestamp": 1732579200000, "datetime": "2024-11-26T00:00:00", "open": 0.5175, "high": 0.5309, "low": 0.4645, "close": 0.4822, "volume": 2263870.6, "close_time": 1732665599999, "quote_volume": 1120367.00853, "trades": 9645, "taker_buy_base": 1017757.0, "taker_buy_quote": 506117.96831 }, { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 0.4806, "high": 0.5232, "low": 0.4687, "close": 0.5091, "volume": 2081801.0, "close_time": 1732751999999, "quote_volume": 1037169.1119, "trades": 8720, "taker_buy_base": 1010987.7, "taker_buy_quote": 503326.2568 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 0.5097, "high": 0.5147, "low": 0.4752, "close": 0.4963, "volume": 1652299.6, "close_time": 1732838399999, "quote_volume": 812372.80009, "trades": 6418, "taker_buy_base": 870526.0, "taker_buy_quote": 428624.67963 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 0.496, "high": 0.546, "low": 0.4862, "close": 0.5413, "volume": 2152887.4, "close_time": 1732924799999, "quote_volume": 1114539.44936, "trades": 8813, "taker_buy_base": 1176870.4, "taker_buy_quote": 610009.00105 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 0.5421, "high": 0.6951, "low": 0.5348, "close": 0.6809, "volume": 4462846.8, "close_time": 1733011199999, "quote_volume": 2702308.08291, "trades": 19971, "taker_buy_base": 2342787.3, "taker_buy_quote": 1416152.24815 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 0.68, "high": 0.7362, "low": 0.6339, "close": 0.6708, "volume": 3327546.2, "close_time": 1733097599999, "quote_volume": 2228513.70798, "trades": 16679, "taker_buy_base": 1636378.9, "taker_buy_quote": 1096870.22199 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 0.6708, "high": 0.7998, "low": 0.6695, "close": 0.7304, "volume": 3923427.5, "close_time": 1733183999999, "quote_volume": 2896785.19203, "trades": 24476, "taker_buy_base": 1992369.1, "taker_buy_quote": 1472102.27298 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 0.7313, "high": 0.9749, "low": 0.724, "close": 0.8801, "volume": 5690135.5, "close_time": 1733270399999, "quote_volume": 4914847.55284, "trades": 29023, "taker_buy_base": 3058013.8, "taker_buy_quote": 2656428.48872 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 0.8784, "high": 1.25, "low": 0.8652, "close": 1.0942, "volume": 8970970.2, "close_time": 1733356799999, "quote_volume": 9883039.54916, "trades": 40866, "taker_buy_base": 4641463.3, "taker_buy_quote": 5116768.47603 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 1.0956, "high": 1.1925, "low": 0.9949, "close": 1.058, "volume": 5114921.7, "close_time": 1733443199999, "quote_volume": 5617089.4343, "trades": 28632, "taker_buy_base": 2688567.8, "taker_buy_quote": 2950068.21003 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 1.0582, "high": 1.3056, "low": 1.0496, "close": 1.2501, "volume": 5703987.9, "close_time": 1733529599999, "quote_volume": 6806417.56499, "trades": 27177, "taker_buy_base": 2806331.0, "taker_buy_quote": 3354128.14738 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 1.2507, "high": 1.3358, "low": 1.1616, "close": 1.1802, "volume": 2031391.9, "close_time": 1733615999999, "quote_volume": 2509268.96091, "trades": 11024, "taker_buy_base": 1069524.0, "taker_buy_quote": 1321263.0552 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 1.177, "high": 1.2485, "low": 1.1233, "close": 1.2031, "volume": 1375899.8, "close_time": 1733702399999, "quote_volume": 1631854.19444, "trades": 9229, "taker_buy_base": 798246.7, "taker_buy_quote": 942375.44974 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 1.2047, "high": 1.2104, "low": 0.8801, "close": 1.0647, "volume": 2479256.9, "close_time": 1733788799999, "quote_volume": 2615855.02366, "trades": 13536, "taker_buy_base": 1147108.1, "taker_buy_quote": 1218678.84747 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 1.0579, "high": 1.2162, "low": 0.985, "close": 1.0714, "volume": 3298201.5, "close_time": 1733875199999, "quote_volume": 3648987.31342, "trades": 18276, "taker_buy_base": 1575727.8, "taker_buy_quote": 1753839.1864 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 1.0706, "high": 1.1491, "low": 0.9757, "close": 1.1357, "volume": 1987372.3, "close_time": 1733961599999, "quote_volume": 2133408.95163, "trades": 10189, "taker_buy_base": 989076.5, "taker_buy_quote": 1065904.14165 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 1.1315, "high": 1.2077, "low": 1.0793, "close": 1.1948, "volume": 1713783.1, "close_time": 1734047999999, "quote_volume": 1972205.13201, "trades": 11538, "taker_buy_base": 858073.2, "taker_buy_quote": 985552.55331 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 1.1982, "high": 1.2479, "low": 1.1189, "close": 1.1391, "volume": 1568399.9, "close_time": 1734134399999, "quote_volume": 1839084.65151, "trades": 10882, "taker_buy_base": 795451.0, "taker_buy_quote": 931143.30012 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 1.1347, "high": 1.2992, "low": 1.115, "close": 1.1435, "volume": 1398457.2, "close_time": 1734220799999, "quote_volume": 1668523.8868, "trades": 10128, "taker_buy_base": 744619.7, "taker_buy_quote": 889883.76642 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 1.1435, "high": 1.1753, "low": 1.0673, "close": 1.1273, "volume": 1226501.4, "close_time": 1734307199999, "quote_volume": 1374490.29471, "trades": 6920, "taker_buy_base": 671817.8, "taker_buy_quote": 754363.91572 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 1.1275, "high": 1.17, "low": 1.0486, "close": 1.0734, "volume": 790632.9, "close_time": 1734393599999, "quote_volume": 868299.78606, "trades": 6215, "taker_buy_base": 388391.3, "taker_buy_quote": 426069.1546 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 1.0732, "high": 1.1588, "low": 1.0469, "close": 1.1024, "volume": 1343303.2, "close_time": 1734479999999, "quote_volume": 1496171.94202, "trades": 5338, "taker_buy_base": 646925.7, "taker_buy_quote": 720916.22795 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 1.1124, "high": 1.1209, "low": 0.93, "close": 0.9551, "volume": 2125331.3, "close_time": 1734566399999, "quote_volume": 2179280.39639, "trades": 6651, "taker_buy_base": 1177653.9, "taker_buy_quote": 1209427.601 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 0.9538, "high": 0.9743, "low": 0.8091, "close": 0.8409, "volume": 2401812.8, "close_time": 1734652799999, "quote_volume": 2132831.70181, "trades": 5882, "taker_buy_base": 1026868.3, "taker_buy_quote": 910831.68875 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 0.8445, "high": 0.8661, "low": 0.6871, "close": 0.835, "volume": 2675601.9, "close_time": 1734739199999, "quote_volume": 2067033.05861, "trades": 6603, "taker_buy_base": 1330158.6, "taker_buy_quote": 1029949.83356 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 0.8338, "high": 0.9396, "low": 0.78, "close": 0.7905, "volume": 2232788.6, "close_time": 1734825599999, "quote_volume": 1892184.46227, "trades": 6004, "taker_buy_base": 1106395.8, "taker_buy_quote": 938552.03196 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 0.7917, "high": 0.844, "low": 0.761, "close": 0.8196, "volume": 1096075.7, "close_time": 1734911999999, "quote_volume": 885366.27805, "trades": 3378, "taker_buy_base": 506824.8, "taker_buy_quote": 411325.92178 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 0.8194, "high": 0.9927, "low": 0.796, "close": 0.9523, "volume": 2468228.9, "close_time": 1734998399999, "quote_volume": 2184606.98125, "trades": 7656, "taker_buy_base": 1205629.8, "taker_buy_quote": 1065467.92636 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 0.9518, "high": 1.0614, "low": 0.9051, "close": 1.0138, "volume": 1628795.5, "close_time": 1735084799999, "quote_volume": 1612596.98523, "trades": 5788, "taker_buy_base": 755555.5, "taker_buy_quote": 747373.09461 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 1.0145, "high": 1.0667, "low": 1.0032, "close": 1.0254, "volume": 1120702.9, "close_time": 1735171199999, "quote_volume": 1159798.94234, "trades": 3491, "taker_buy_base": 563713.9, "taker_buy_quote": 584442.14111 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 1.0197, "high": 1.0272, "low": 0.58, "close": 0.9484, "volume": 1268524.9, "close_time": 1735257599999, "quote_volume": 1177812.87178, "trades": 3299, "taker_buy_base": 624296.7, "taker_buy_quote": 584563.1216 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 0.9489, "high": 1.0116, "low": 0.8931, "close": 0.8997, "volume": 1592310.0, "close_time": 1735343999999, "quote_volume": 1518322.32787, "trades": 4836, "taker_buy_base": 772867.5, "taker_buy_quote": 737929.409 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 0.8998, "high": 1.0474, "low": 0.8831, "close": 1.0189, "volume": 1795242.5, "close_time": 1735430399999, "quote_volume": 1741798.92313, "trades": 4608, "taker_buy_base": 1001376.9, "taker_buy_quote": 971101.05508 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 1.0181, "high": 1.0287, "low": 0.9271, "close": 0.947, "volume": 1548537.4, "close_time": 1735516799999, "quote_volume": 1496255.28128, "trades": 4340, "taker_buy_base": 757943.8, "taker_buy_quote": 731360.52345 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 0.9483, "high": 0.9967, "low": 0.8944, "close": 0.9293, "volume": 1734454.0, "close_time": 1735603199999, "quote_volume": 1634018.42907, "trades": 4741, "taker_buy_base": 849481.9, "taker_buy_quote": 802443.27732 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 0.9278, "high": 0.9495, "low": 0.8831, "close": 0.892, "volume": 1126353.2, "close_time": 1735689599999, "quote_volume": 1028191.10683, "trades": 3532, "taker_buy_base": 658491.1, "taker_buy_quote": 601691.82535 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 0.8925, "high": 0.981, "low": 0.8626, "close": 0.9552, "volume": 1424712.8, "close_time": 1735775999999, "quote_volume": 1317941.17028, "trades": 5825, "taker_buy_base": 647776.6, "taker_buy_quote": 600905.94522 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 0.9555, "high": 1.0413, "low": 0.9555, "close": 1.0087, "volume": 1731387.5, "close_time": 1735862399999, "quote_volume": 1754864.90308, "trades": 7849, "taker_buy_base": 858525.0, "taker_buy_quote": 870155.0274 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 1.0071, "high": 1.1117, "low": 0.9739, "close": 1.0854, "volume": 1606869.4, "close_time": 1735948799999, "quote_volume": 1680606.90902, "trades": 6653, "taker_buy_base": 828720.2, "taker_buy_quote": 868441.41364 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 1.0857, "high": 1.1064, "low": 1.041, "close": 1.0468, "volume": 1504568.2, "close_time": 1736035199999, "quote_volume": 1604004.22766, "trades": 6402, "taker_buy_base": 765297.0, "taker_buy_quote": 816572.83047 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 1.0473, "high": 1.0526, "low": 1.0181, "close": 1.0269, "volume": 933700.4, "close_time": 1736121599999, "quote_volume": 965958.74129, "trades": 4195, "taker_buy_base": 476575.3, "taker_buy_quote": 492921.96048 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 1.0273, "high": 1.0579, "low": 0.9763, "close": 0.9979, "volume": 2810520.6, "close_time": 1736207999999, "quote_volume": 2844044.64122, "trades": 14507, "taker_buy_base": 1365914.6, "taker_buy_quote": 1381589.79348 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 0.9969, "high": 1.006, "low": 0.8915, "close": 0.8916, "volume": 2303563.6, "close_time": 1736294399999, "quote_volume": 2179120.01846, "trades": 12168, "taker_buy_base": 1022817.5, "taker_buy_quote": 972107.36598 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 0.893, "high": 0.9076, "low": 0.784, "close": 0.8581, "volume": 3111446.1, "close_time": 1736380799999, "quote_volume": 2650230.68768, "trades": 16497, "taker_buy_base": 1566473.7, "taker_buy_quote": 1333576.2844 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 0.8585, "high": 0.8861, "low": 0.7853, "close": 0.8078, "volume": 3230003.5, "close_time": 1736467199999, "quote_volume": 2671624.28265, "trades": 17734, "taker_buy_base": 1590739.9, "taker_buy_quote": 1314620.5442 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 0.8091, "high": 0.8644, "low": 0.7976, "close": 0.8262, "volume": 2481021.4, "close_time": 1736553599999, "quote_volume": 2056097.94766, "trades": 15767, "taker_buy_base": 1122748.2, "taker_buy_quote": 930657.14531 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 0.8278, "high": 0.869, "low": 0.794, "close": 0.8468, "volume": 2332121.2, "close_time": 1736639999999, "quote_volume": 1950424.40368, "trades": 12626, "taker_buy_base": 746999.6, "taker_buy_quote": 621194.55003 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 0.8475, "high": 0.8508, "low": 0.8045, "close": 0.819, "volume": 1226655.5, "close_time": 1736726399999, "quote_volume": 1024345.01956, "trades": 8826, "taker_buy_base": 651171.8, "taker_buy_quote": 544477.21915 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 0.8196, "high": 0.8492, "low": 0.7237, "close": 0.8123, "volume": 3264589.9, "close_time": 1736812799999, "quote_volume": 2542765.2534, "trades": 20835, "taker_buy_base": 1422187.1, "taker_buy_quote": 1107456.0389 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 0.8114, "high": 0.8722, "low": 0.8046, "close": 0.8632, "volume": 1765818.9, "close_time": 1736899199999, "quote_volume": 1477047.74493, "trades": 12878, "taker_buy_base": 941186.9, "taker_buy_quote": 787517.09762 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 0.8651, "high": 0.965, "low": 0.8358, "close": 0.9612, "volume": 3072831.7, "close_time": 1736985599999, "quote_volume": 2761886.11294, "trades": 19957, "taker_buy_base": 1678805.4, "taker_buy_quote": 1518193.92249 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 0.9625, "high": 0.9824, "low": 0.918, "close": 0.9316, "volume": 2620769.0, "close_time": 1737071999999, "quote_volume": 2501734.63402, "trades": 18438, "taker_buy_base": 1330869.8, "taker_buy_quote": 1271028.1966 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 0.932, "high": 1.0564, "low": 0.9306, "close": 1.044, "volume": 2060614.1, "close_time": 1737158399999, "quote_volume": 2044080.62443, "trades": 17253, "taker_buy_base": 1070604.1, "taker_buy_quote": 1060726.58471 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 1.0448, "high": 1.0631, "low": 0.8888, "close": 0.9175, "volume": 2316277.4, "close_time": 1737244799999, "quote_volume": 2170356.06176, "trades": 20478, "taker_buy_base": 1276536.3, "taker_buy_quote": 1194953.76672 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 0.9178, "high": 0.9761, "low": 0.7957, "close": 0.814, "volume": 7936032.1, "close_time": 1737331199999, "quote_volume": 7004989.22576, "trades": 47081, "taker_buy_base": 4025511.5, "taker_buy_quote": 3525565.12667 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 0.8143, "high": 0.9495, "low": 0.7851, "close": 0.8534, "volume": 10105518.0, "close_time": 1737417599999, "quote_volume": 8687191.57373, "trades": 39914, "taker_buy_base": 5317614.0, "taker_buy_quote": 4615421.90316 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 0.8509, "high": 0.8878, "low": 0.8148, "close": 0.8566, "volume": 1083838.3, "close_time": 1737503999999, "quote_volume": 918650.00475, "trades": 5725, "taker_buy_base": 558460.9, "taker_buy_quote": 472572.91709 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 0.8563, "high": 0.8664, "low": 0.7809, "close": 0.7874, "volume": 985241.6, "close_time": 1737590399999, "quote_volume": 802277.00275, "trades": 4609, "taker_buy_base": 416351.2, "taker_buy_quote": 339839.93544 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 0.7848, "high": 0.8121, "low": 0.7461, "close": 0.7934, "volume": 1737011.9, "close_time": 1737676799999, "quote_volume": 1348024.50688, "trades": 9278, "taker_buy_base": 840947.9, "taker_buy_quote": 653042.51187 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 0.7943, "high": 0.8646, "low": 0.7562, "close": 0.7953, "volume": 2893508.0, "close_time": 1737763199999, "quote_volume": 2389496.25091, "trades": 13522, "taker_buy_base": 1380716.5, "taker_buy_quote": 1138936.74462 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 0.7953, "high": 0.8335, "low": 0.7718, "close": 0.7968, "volume": 2526773.3, "close_time": 1737849599999, "quote_volume": 2043295.59271, "trades": 10640, "taker_buy_base": 1126701.1, "taker_buy_quote": 912160.21423 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 0.7968, "high": 0.8307, "low": 0.7639, "close": 0.7678, "volume": 1599248.8, "close_time": 1737935999999, "quote_volume": 1287727.47337, "trades": 6572, "taker_buy_base": 885316.9, "taker_buy_quote": 713480.2727 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 0.767, "high": 0.773, "low": 0.6709, "close": 0.7393, "volume": 3913007.2, "close_time": 1738022399999, "quote_volume": 2800951.73599, "trades": 17336, "taker_buy_base": 1995423.5, "taker_buy_quote": 1427948.69972 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 0.7395, "high": 0.7514, "low": 0.6687, "close": 0.6765, "volume": 2227865.6, "close_time": 1738108799999, "quote_volume": 1583428.62659, "trades": 8560, "taker_buy_base": 942493.6, "taker_buy_quote": 670041.44296 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 0.6752, "high": 0.7456, "low": 0.6664, "close": 0.7008, "volume": 3195064.4, "close_time": 1738195199999, "quote_volume": 2256787.87891, "trades": 12148, "taker_buy_base": 1579820.4, "taker_buy_quote": 1113252.28339 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 0.7011, "high": 0.8064, "low": 0.6938, "close": 0.7855, "volume": 3984127.8, "close_time": 1738281599999, "quote_volume": 3095015.96563, "trades": 14286, "taker_buy_base": 1337868.6, "taker_buy_quote": 1033052.34557 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 0.7855, "high": 0.8319, "low": 0.7623, "close": 0.7807, "volume": 4877587.5, "close_time": 1738367999999, "quote_volume": 3860543.27947, "trades": 17568, "taker_buy_base": 2304158.1, "taker_buy_quote": 1816670.52186 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 0.7802, "high": 0.7881, "low": 0.6764, "close": 0.6857, "volume": 3351541.5, "close_time": 1738454399999, "quote_volume": 2440700.16582, "trades": 12507, "taker_buy_base": 2095475.2, "taker_buy_quote": 1517812.34504 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 0.6855, "high": 0.7085, "low": 0.5112, "close": 0.555, "volume": 7417166.9, "close_time": 1738540799999, "quote_volume": 4551669.07758, "trades": 33835, "taker_buy_base": 3705413.5, "taker_buy_quote": 2285044.22041 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 0.5551, "high": 0.6001, "low": 0.4005, "close": 0.579, "volume": 19327917.9, "close_time": 1738627199999, "quote_volume": 9667991.56786, "trades": 64324, "taker_buy_base": 8805101.2, "taker_buy_quote": 4432324.34358 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 0.5775, "high": 0.5808, "low": 0.4977, "close": 0.5242, "volume": 4775365.0, "close_time": 1738713599999, "quote_volume": 2532707.53805, "trades": 20156, "taker_buy_base": 2310801.0, "taker_buy_quote": 1227317.26044 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 0.5227, "high": 0.5425, "low": 0.5073, "close": 0.5134, "volume": 2313893.6, "close_time": 1738799999999, "quote_volume": 1220336.46698, "trades": 9360, "taker_buy_base": 1099767.6, "taker_buy_quote": 579280.91893 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 0.5125, "high": 0.5307, "low": 0.4646, "close": 0.4708, "volume": 3298707.1, "close_time": 1738886399999, "quote_volume": 1640846.8216, "trades": 9554, "taker_buy_base": 1503219.4, "taker_buy_quote": 745892.02807 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 0.4707, "high": 0.52, "low": 0.4532, "close": 0.4775, "volume": 5717017.9, "close_time": 1738972799999, "quote_volume": 2749147.85727, "trades": 13668, "taker_buy_base": 3781882.3, "taker_buy_quote": 1807641.7307 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 0.4753, "high": 0.5195, "low": 0.4734, "close": 0.511, "volume": 6527524.1, "close_time": 1739059199999, "quote_volume": 3255266.08054, "trades": 14462, "taker_buy_base": 2495599.2, "taker_buy_quote": 1233237.29655 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 0.5104, "high": 0.5315, "low": 0.4905, "close": 0.5258, "volume": 2345711.8, "close_time": 1739145599999, "quote_volume": 1196222.23394, "trades": 8312, "taker_buy_base": 1191124.5, "taker_buy_quote": 608005.45864 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 0.526, "high": 0.5707, "low": 0.501, "close": 0.5342, "volume": 2004393.1, "close_time": 1739231999999, "quote_volume": 1075118.58185, "trades": 8476, "taker_buy_base": 997933.8, "taker_buy_quote": 534710.52849 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 0.5348, "high": 0.6014, "low": 0.5252, "close": 0.5323, "volume": 6691113.4, "close_time": 1739318399999, "quote_volume": 3641606.94985, "trades": 16330, "taker_buy_base": 3988648.6, "taker_buy_quote": 2156774.93088 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 0.5316, "high": 0.5681, "low": 0.4962, "close": 0.5559, "volume": 4817159.0, "close_time": 1739404799999, "quote_volume": 2523068.58605, "trades": 17787, "taker_buy_base": 2733612.0, "taker_buy_quote": 1428653.46271 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 0.556, "high": 0.5654, "low": 0.5028, "close": 0.5298, "volume": 2741351.2, "close_time": 1739491199999, "quote_volume": 1447438.23707, "trades": 12348, "taker_buy_base": 1303503.7, "taker_buy_quote": 689091.34941 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 0.5301, "high": 0.5538, "low": 0.5167, "close": 0.5277, "volume": 2295869.1, "close_time": 1739577599999, "quote_volume": 1229283.89977, "trades": 10780, "taker_buy_base": 1225906.5, "taker_buy_quote": 656487.48407 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 0.5277, "high": 0.5391, "low": 0.5057, "close": 0.5113, "volume": 930242.8, "close_time": 1739663999999, "quote_volume": 486322.43324, "trades": 4964, "taker_buy_base": 472834.5, "taker_buy_quote": 247326.06601 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 0.5118, "high": 0.5175, "low": 0.4948, "close": 0.5098, "volume": 1277879.8, "close_time": 1739750399999, "quote_volume": 646714.3041, "trades": 5234, "taker_buy_base": 810038.8, "taker_buy_quote": 409919.68146 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 0.5096, "high": 0.5453, "low": 0.5035, "close": 0.5165, "volume": 2527233.9, "close_time": 1739836799999, "quote_volume": 1324632.7041, "trades": 13137, "taker_buy_base": 1415388.1, "taker_buy_quote": 742568.83539 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 0.5165, "high": 0.5194, "low": 0.468, "close": 0.4958, "volume": 3918755.0, "close_time": 1739923199999, "quote_volume": 1920180.27389, "trades": 14017, "taker_buy_base": 1789728.1, "taker_buy_quote": 878441.76083 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 0.495, "high": 0.5213, "low": 0.491, "close": 0.5158, "volume": 1794478.4, "close_time": 1740009599999, "quote_volume": 914164.12574, "trades": 6290, "taker_buy_base": 939861.5, "taker_buy_quote": 478751.00499 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 0.5163, "high": 0.534, "low": 0.5103, "close": 0.5323, "volume": 1665014.8, "close_time": 1740095999999, "quote_volume": 870521.00812, "trades": 5059, "taker_buy_base": 891004.6, "taker_buy_quote": 465874.99912 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 0.5321, "high": 0.5503, "low": 0.4865, "close": 0.4981, "volume": 3446895.3, "close_time": 1740182399999, "quote_volume": 1771810.2058, "trades": 8660, "taker_buy_base": 1645326.8, "taker_buy_quote": 845193.57868 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 0.4971, "high": 0.5118, "low": 0.4941, "close": 0.5042, "volume": 883952.1, "close_time": 1740268799999, "quote_volume": 444327.30554, "trades": 2780, "taker_buy_base": 388742.9, "taker_buy_quote": 195143.33484 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 0.504, "high": 0.53, "low": 0.4998, "close": 0.5091, "volume": 1879167.8, "close_time": 1740355199999, "quote_volume": 969406.83247, "trades": 5305, "taker_buy_base": 651269.8, "taker_buy_quote": 335207.97554 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 0.5096, "high": 0.5177, "low": 0.4207, "close": 0.4354, "volume": 4187907.9, "close_time": 1740441599999, "quote_volume": 1943941.00158, "trades": 12633, "taker_buy_base": 2156807.9, "taker_buy_quote": 1007972.80843 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 0.4351, "high": 0.47, "low": 0.4033, "close": 0.4546, "volume": 4212675.6, "close_time": 1740527999999, "quote_volume": 1817667.87801, "trades": 12594, "taker_buy_base": 2085768.6, "taker_buy_quote": 903191.82318 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 0.4543, "high": 0.4771, "low": 0.4455, "close": 0.4612, "volume": 2288867.3, "close_time": 1740614399999, "quote_volume": 1052727.09787, "trades": 8766, "taker_buy_base": 1039843.1, "taker_buy_quote": 478427.85937 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 0.4621, "high": 0.4737, "low": 0.4424, "close": 0.4532, "volume": 1626736.3, "close_time": 1740700799999, "quote_volume": 750939.4732, "trades": 4810, "taker_buy_base": 779108.2, "taker_buy_quote": 359961.96478 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 0.4534, "high": 0.456, "low": 0.417, "close": 0.4497, "volume": 3197340.0, "close_time": 1740787199999, "quote_volume": 1396540.79747, "trades": 9761, "taker_buy_base": 1548294.3, "taker_buy_quote": 676473.56822 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 0.4495, "high": 0.4553, "low": 0.4206, "close": 0.4359, "volume": 1498682.1, "close_time": 1740873599999, "quote_volume": 654771.68259, "trades": 5598, "taker_buy_base": 717920.5, "taker_buy_quote": 314332.87818 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 0.4354, "high": 0.5124, "low": 0.4205, "close": 0.5009, "volume": 4422949.2, "close_time": 1740959999999, "quote_volume": 2085981.34505, "trades": 16163, "taker_buy_base": 2005928.5, "taker_buy_quote": 944561.56274 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 0.5007, "high": 0.5055, "low": 0.4041, "close": 0.4133, "volume": 7870965.6, "close_time": 1741046399999, "quote_volume": 3597703.18436, "trades": 21454, "taker_buy_base": 4292319.6, "taker_buy_quote": 1938854.30876 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 0.4129, "high": 0.4259, "low": 0.3681, "close": 0.4181, "volume": 4150879.0, "close_time": 1741132799999, "quote_volume": 1662188.77948, "trades": 9519, "taker_buy_base": 1623832.1, "taker_buy_quote": 649638.05802 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 0.4173, "high": 0.451, "low": 0.4153, "close": 0.4366, "volume": 3228114.6, "close_time": 1741219199999, "quote_volume": 1401265.0268, "trades": 10557, "taker_buy_base": 1676824.0, "taker_buy_quote": 728481.88972 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 0.4368, "high": 0.4518, "low": 0.4168, "close": 0.4195, "volume": 2034554.3, "close_time": 1741305599999, "quote_volume": 884220.33421, "trades": 7045, "taker_buy_base": 1000710.4, "taker_buy_quote": 435221.37689 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 0.4201, "high": 0.4568, "low": 0.4016, "close": 0.4287, "volume": 4129603.1, "close_time": 1741391999999, "quote_volume": 1785385.82343, "trades": 14241, "taker_buy_base": 2138519.4, "taker_buy_quote": 922653.26458 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 0.4283, "high": 0.4375, "low": 0.4058, "close": 0.4271, "volume": 2707217.8, "close_time": 1741478399999, "quote_volume": 1139512.08373, "trades": 8844, "taker_buy_base": 1546924.3, "taker_buy_quote": 651192.18877 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 0.4269, "high": 0.433, "low": 0.3749, "close": 0.3766, "volume": 5174321.7, "close_time": 1741564799999, "quote_volume": 2044411.91416, "trades": 16272, "taker_buy_base": 2984701.7, "taker_buy_quote": 1175900.38095 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 0.3768, "high": 0.3961, "low": 0.3506, "close": 0.3654, "volume": 4982347.6, "close_time": 1741651199999, "quote_volume": 1872962.79585, "trades": 13103, "taker_buy_base": 2235334.2, "taker_buy_quote": 842687.23084 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 0.3662, "high": 0.4155, "low": 0.3469, "close": 0.4009, "volume": 5550304.3, "close_time": 1741737599999, "quote_volume": 2166287.37902, "trades": 10612, "taker_buy_base": 2869142.9, "taker_buy_quote": 1118087.19369 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 0.4016, "high": 0.4325, "low": 0.391, "close": 0.4062, "volume": 4904002.3, "close_time": 1741823999999, "quote_volume": 1996400.34156, "trades": 13719, "taker_buy_base": 2234392.5, "taker_buy_quote": 908993.74981 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 0.4058, "high": 0.4178, "low": 0.378, "close": 0.3938, "volume": 4451351.9, "close_time": 1741910399999, "quote_volume": 1768391.63113, "trades": 12758, "taker_buy_base": 2243741.3, "taker_buy_quote": 891291.39705 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 0.3942, "high": 0.418, "low": 0.3921, "close": 0.4098, "volume": 3731566.1, "close_time": 1741996799999, "quote_volume": 1512811.28863, "trades": 9780, "taker_buy_base": 1722013.7, "taker_buy_quote": 697998.16718 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 0.4099, "high": 0.4233, "low": 0.4074, "close": 0.4194, "volume": 2118895.5, "close_time": 1742083199999, "quote_volume": 876701.06482, "trades": 6446, "taker_buy_base": 1025873.1, "taker_buy_quote": 424413.39656 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 0.4194, "high": 0.4404, "low": 0.4034, "close": 0.4111, "volume": 4780584.2, "close_time": 1742169599999, "quote_volume": 1999410.456, "trades": 18192, "taker_buy_base": 2524622.4, "taker_buy_quote": 1055458.80039 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 0.4112, "high": 0.4488, "low": 0.4112, "close": 0.433, "volume": 5541475.0, "close_time": 1742255999999, "quote_volume": 2401644.39965, "trades": 21938, "taker_buy_base": 2775259.1, "taker_buy_quote": 1202714.54154 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 0.4334, "high": 0.453, "low": 0.4243, "close": 0.4501, "volume": 4840898.9, "close_time": 1742342399999, "quote_volume": 2113199.31232, "trades": 23254, "taker_buy_base": 2472254.5, "taker_buy_quote": 1079265.21468 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 0.45, "high": 0.48, "low": 0.439, "close": 0.4682, "volume": 7629186.3, "close_time": 1742428799999, "quote_volume": 3555742.85286, "trades": 39120, "taker_buy_base": 3810745.0, "taker_buy_quote": 1774718.22207 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 0.4682, "high": 0.4722, "low": 0.4347, "close": 0.4402, "volume": 3602264.9, "close_time": 1742515199999, "quote_volume": 1618891.30429, "trades": 28302, "taker_buy_base": 1758602.3, "taker_buy_quote": 790356.18901 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 0.4402, "high": 0.4453, "low": 0.4305, "close": 0.4393, "volume": 3601448.5, "close_time": 1742601599999, "quote_volume": 1580227.1482, "trades": 20826, "taker_buy_base": 1752594.3, "taker_buy_quote": 769250.27372 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 0.4389, "high": 0.4985, "low": 0.4371, "close": 0.4914, "volume": 6012361.4, "close_time": 1742687999999, "quote_volume": 2849670.75989, "trades": 24868, "taker_buy_base": 2489186.4, "taker_buy_quote": 1172149.04167 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 0.4917, "high": 0.5194, "low": 0.4803, "close": 0.5034, "volume": 4504382.6, "close_time": 1742774399999, "quote_volume": 2252174.37774, "trades": 14525, "taker_buy_base": 2475651.4, "taker_buy_quote": 1238741.14792 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 0.5031, "high": 0.5294, "low": 0.4917, "close": 0.5093, "volume": 2965036.4, "close_time": 1742860799999, "quote_volume": 1510702.52808, "trades": 10552, "taker_buy_base": 1526433.7, "taker_buy_quote": 776866.58319 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 0.5092, "high": 0.532, "low": 0.492, "close": 0.5019, "volume": 2681042.9, "close_time": 1742947199999, "quote_volume": 1358764.66837, "trades": 9057, "taker_buy_base": 1263614.0, "taker_buy_quote": 640539.03559 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 0.5022, "high": 0.5721, "low": 0.4998, "close": 0.5491, "volume": 8095188.3, "close_time": 1743033599999, "quote_volume": 4401327.15463, "trades": 24158, "taker_buy_base": 3299435.8, "taker_buy_quote": 1791867.10122 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 0.5495, "high": 0.6076, "low": 0.5469, "close": 0.5798, "volume": 8246481.0, "close_time": 1743119999999, "quote_volume": 4824516.57911, "trades": 27069, "taker_buy_base": 4082004.3, "taker_buy_quote": 2384051.38543 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 0.5805, "high": 0.5962, "low": 0.4885, "close": 0.5036, "volume": 9822531.4, "close_time": 1743206399999, "quote_volume": 5207148.07205, "trades": 26073, "taker_buy_base": 4870444.6, "taker_buy_quote": 2575144.57542 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 0.5036, "high": 0.5214, "low": 0.4702, "close": 0.4891, "volume": 8225967.2, "close_time": 1743292799999, "quote_volume": 4014433.9215, "trades": 24181, "taker_buy_base": 3971691.2, "taker_buy_quote": 1938055.45371 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 0.4891, "high": 0.4973, "low": 0.4639, "close": 0.4683, "volume": 6544772.9, "close_time": 1743379199999, "quote_volume": 3123098.55625, "trades": 22245, "taker_buy_base": 3156832.5, "taker_buy_quote": 1506412.17344 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 0.4687, "high": 0.5047, "low": 0.4466, "close": 0.5025, "volume": 11548254.0, "close_time": 1743465599999, "quote_volume": 5484083.96408, "trades": 35422, "taker_buy_base": 5433259.4, "taker_buy_quote": 2578187.51703 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 0.5021, "high": 0.5493, "low": 0.4994, "close": 0.539, "volume": 11324098.1, "close_time": 1743551999999, "quote_volume": 6018421.3369, "trades": 37660, "taker_buy_base": 5809302.0, "taker_buy_quote": 3089242.91312 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 0.5387, "high": 0.5594, "low": 0.4812, "close": 0.4907, "volume": 17245059.0, "close_time": 1743638399999, "quote_volume": 9019751.24802, "trades": 59504, "taker_buy_base": 8429751.7, "taker_buy_quote": 4408435.65418 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 0.4906, "high": 0.5389, "low": 0.4831, "close": 0.5204, "volume": 18518827.2, "close_time": 1743724799999, "quote_volume": 9402077.87259, "trades": 59338, "taker_buy_base": 9566395.2, "taker_buy_quote": 4851454.48372 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 0.5204, "high": 0.5483, "low": 0.4892, "close": 0.5007, "volume": 13245568.1, "close_time": 1743811199999, "quote_volume": 6787920.40131, "trades": 47092, "taker_buy_base": 6883077.5, "taker_buy_quote": 3520702.23033 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 0.5008, "high": 0.5078, "low": 0.4703, "close": 0.4955, "volume": 5251130.8, "close_time": 1743897599999, "quote_volume": 2565769.87341, "trades": 21141, "taker_buy_base": 2694108.5, "taker_buy_quote": 1317713.04394 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 0.4955, "high": 0.4955, "low": 0.4138, "close": 0.4213, "volume": 9092268.8, "close_time": 1743983999999, "quote_volume": 4116459.77833, "trades": 33697, "taker_buy_base": 4550439.0, "taker_buy_quote": 2059479.69783 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 0.4211, "high": 0.4844, "low": 0.3954, "close": 0.4591, "volume": 20035600.1, "close_time": 1744070399999, "quote_volume": 8790551.63665, "trades": 61655, "taker_buy_base": 10085082.9, "taker_buy_quote": 4422743.996 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 0.4591, "high": 0.4884, "low": 0.4431, "close": 0.4534, "volume": 13614123.2, "close_time": 1744156799999, "quote_volume": 6327877.36989, "trades": 49546, "taker_buy_base": 6822936.3, "taker_buy_quote": 3169743.50367 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 0.4533, "high": 0.5381, "low": 0.4343, "close": 0.5214, "volume": 17446633.9, "close_time": 1744243199999, "quote_volume": 8534722.26865, "trades": 63372, "taker_buy_base": 9118431.7, "taker_buy_quote": 4455320.23693 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 0.5212, "high": 0.5642, "low": 0.4944, "close": 0.5589, "volume": 16390017.7, "close_time": 1744329599999, "quote_volume": 8452537.62927, "trades": 74619, "taker_buy_base": 8562780.8, "taker_buy_quote": 4422948.95233 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.5587, "high": 0.6339, "low": 0.554, "close": 0.6067, "volume": 24410708.7, "close_time": 1744415999999, "quote_volume": 14588931.36208, "trades": 95975, "taker_buy_base": 9497362.1, "taker_buy_quote": 5731026.77737 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.6061, "high": 0.6558, "low": 0.592, "close": 0.6244, "volume": 9037376.7, "close_time": 1744502399999, "quote_volume": 5581821.76053, "trades": 53119, "taker_buy_base": 4585496.4, "taker_buy_quote": 2828959.09539 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.6251, "high": 0.6402, "low": 0.5835, "close": 0.5996, "volume": 11427719.5, "close_time": 1744588799999, "quote_volume": 7003094.29784, "trades": 59596, "taker_buy_base": 5966253.6, "taker_buy_quote": 3654885.39213 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.5997, "high": 0.626, "low": 0.5855, "close": 0.5865, "volume": 11015009.7, "close_time": 1744675199999, "quote_volume": 6643421.01075, "trades": 54304, "taker_buy_base": 5467140.1, "taker_buy_quote": 3297304.21386 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.587, "high": 0.6106, "low": 0.5688, "close": 0.5843, "volume": 11611875.4, "close_time": 1744761599999, "quote_volume": 6864748.5973, "trades": 41463, "taker_buy_base": 4094385.4, "taker_buy_quote": 2416182.31706 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.584, "high": 0.6665, "low": 0.5775, "close": 0.631, "volume": 18397928.3, "close_time": 1744847999999, "quote_volume": 11505173.93796, "trades": 68998, "taker_buy_base": 7966825.4, "taker_buy_quote": 4966660.58853 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.6315, "high": 0.64, "low": 0.5946, "close": 0.6019, "volume": 9450170.3, "close_time": 1744934399999, "quote_volume": 5755614.47853, "trades": 34504, "taker_buy_base": 4333429.9, "taker_buy_quote": 2639148.89085 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.6015, "high": 0.608, "low": 0.5782, "close": 0.5966, "volume": 7706379.2, "close_time": 1745020799999, "quote_volume": 4571223.22621, "trades": 27350, "taker_buy_base": 2961462.7, "taker_buy_quote": 1759163.29252 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.5958, "high": 0.6272, "low": 0.5945, "close": 0.6124, "volume": 5964251.8, "close_time": 1745107199999, "quote_volume": 3668732.93001, "trades": 26326, "taker_buy_base": 3006164.7, "taker_buy_quote": 1849767.63637 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.6124, "high": 0.6203, "low": 0.5848, "close": 0.6002, "volume": 5555708.1, "close_time": 1745193599999, "quote_volume": 3353913.07362, "trades": 21552, "taker_buy_base": 2562305.4, "taker_buy_quote": 1548043.0034 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.6005, "high": 0.6393, "low": 0.5784, "close": 0.5892, "volume": 9427634.9, "close_time": 1745279999999, "quote_volume": 5762677.70012, "trades": 35155, "taker_buy_base": 4482835.8, "taker_buy_quote": 2733395.90308 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.5885, "high": 0.7003, "low": 0.5858, "close": 0.6876, "volume": 15974418.7, "close_time": 1745366399999, "quote_volume": 10458015.18554, "trades": 88967, "taker_buy_base": 7388879.6, "taker_buy_quote": 4814115.132 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.6879, "high": 0.706, "low": 0.6438, "close": 0.6544, "volume": 10200202.7, "close_time": 1745452799999, "quote_volume": 6873279.9275, "trades": 64937, "taker_buy_base": 4897175.1, "taker_buy_quote": 3298497.60955 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.6545, "high": 0.7073, "low": 0.6472, "close": 0.6805, "volume": 12098158.2, "close_time": 1745539199999, "quote_volume": 8210921.35326, "trades": 92591, "taker_buy_base": 6086307.5, "taker_buy_quote": 4131938.40998 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.6804, "high": 0.705, "low": 0.6623, "close": 0.6761, "volume": 11086670.8, "close_time": 1745625599999, "quote_volume": 7588196.73689, "trades": 72729, "taker_buy_base": 4914610.9, "taker_buy_quote": 3361091.06417 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.6764, "high": 0.7091, "low": 0.6564, "close": 0.6697, "volume": 8631687.4, "close_time": 1745711999999, "quote_volume": 5933729.84031, "trades": 60707, "taker_buy_base": 4427286.1, "taker_buy_quote": 3043999.65168 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.6697, "high": 0.6926, "low": 0.6422, "close": 0.6548, "volume": 5566874.0, "close_time": 1745798399999, "quote_volume": 3675319.00995, "trades": 44905, "taker_buy_base": 3008703.4, "taker_buy_quote": 1985856.01936 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.6549, "high": 0.6823, "low": 0.6238, "close": 0.6475, "volume": 7775230.8, "close_time": 1745884799999, "quote_volume": 5087544.91891, "trades": 53028, "taker_buy_base": 3770387.7, "taker_buy_quote": 2469467.78596 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.6478, "high": 0.6773, "low": 0.6393, "close": 0.6469, "volume": 5804029.0, "close_time": 1745971199999, "quote_volume": 3825817.40209, "trades": 41941, "taker_buy_base": 2892418.3, "taker_buy_quote": 1906708.85151 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.647, "high": 0.7314, "low": 0.6438, "close": 0.713, "volume": 10487547.5, "close_time": 1746057599999, "quote_volume": 7145271.46235, "trades": 80998, "taker_buy_base": 5381619.2, "taker_buy_quote": 3656861.38897 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.7134, "high": 0.7531, "low": 0.7004, "close": 0.7083, "volume": 8972435.7, "close_time": 1746143999999, "quote_volume": 6525091.575, "trades": 59918, "taker_buy_base": 4423216.0, "taker_buy_quote": 3212886.01226 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.7082, "high": 0.7474, "low": 0.7075, "close": 0.7342, "volume": 7114610.2, "close_time": 1746230399999, "quote_volume": 5155195.4985, "trades": 49178, "taker_buy_base": 3138876.4, "taker_buy_quote": 2276452.15268 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.7341, "high": 0.7378, "low": 0.7008, "close": 0.702, "volume": 4374419.2, "close_time": 1746316799999, "quote_volume": 3128585.80955, "trades": 34075, "taker_buy_base": 2280346.5, "taker_buy_quote": 1629930.78714 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.7018, "high": 0.7072, "low": 0.6816, "close": 0.6897, "volume": 4426039.4, "close_time": 1746403199999, "quote_volume": 3066827.55856, "trades": 36180, "taker_buy_base": 2199310.4, "taker_buy_quote": 1523760.20565 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.6894, "high": 0.7213, "low": 0.6636, "close": 0.6899, "volume": 8528977.5, "close_time": 1746489599999, "quote_volume": 5899578.02817, "trades": 52348, "taker_buy_base": 4902082.2, "taker_buy_quote": 3380587.32308 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.6902, "high": 0.6912, "low": 0.6365, "close": 0.6752, "volume": 8717346.5, "close_time": 1746575999999, "quote_volume": 5736529.99307, "trades": 52650, "taker_buy_base": 4446854.3, "taker_buy_quote": 2928466.73566 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.6751, "high": 0.7022, "low": 0.651, "close": 0.6662, "volume": 7408239.0, "close_time": 1746662399999, "quote_volume": 4984852.78044, "trades": 46941, "taker_buy_base": 3901509.4, "taker_buy_quote": 2625533.40668 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.6663, "high": 0.7616, "low": 0.6642, "close": 0.7614, "volume": 12313284.7, "close_time": 1746748799999, "quote_volume": 8945160.52963, "trades": 71206, "taker_buy_base": 6357934.8, "taker_buy_quote": 4622932.80486 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.7608, "high": 0.8048, "low": 0.7435, "close": 0.7652, "volume": 12094640.3, "close_time": 1746835199999, "quote_volume": 9323822.57241, "trades": 75979, "taker_buy_base": 5762952.7, "taker_buy_quote": 4440975.52901 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.7654, "high": 0.8195, "low": 0.7587, "close": 0.8184, "volume": 6158884.8, "close_time": 1746921599999, "quote_volume": 4813112.33834, "trades": 48017, "taker_buy_base": 3109339.0, "taker_buy_quote": 2428746.68609 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.8182, "high": 0.8293, "low": 0.7487, "close": 0.7815, "volume": 9157979.5, "close_time": 1747007999999, "quote_volume": 7165552.13966, "trades": 62520, "taker_buy_base": 5340174.5, "taker_buy_quote": 4177191.62085 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.7815, "high": 0.8261, "low": 0.7265, "close": 0.7529, "volume": 10453671.4, "close_time": 1747094399999, "quote_volume": 8124083.3088, "trades": 61745, "taker_buy_base": 5019043.8, "taker_buy_quote": 3891601.83142 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.7532, "high": 0.7907, "low": 0.707, "close": 0.762, "volume": 9388945.9, "close_time": 1747180799999, "quote_volume": 6930502.23955, "trades": 56620, "taker_buy_base": 5199343.8, "taker_buy_quote": 3835010.11303 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.7622, "high": 0.7822, "low": 0.7126, "close": 0.7302, "volume": 7262986.0, "close_time": 1747267199999, "quote_volume": 5434279.88402, "trades": 48132, "taker_buy_base": 3154688.1, "taker_buy_quote": 2352271.35316 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.7313, "high": 0.7405, "low": 0.6711, "close": 0.6972, "volume": 7890894.5, "close_time": 1747353599999, "quote_volume": 5488556.31293, "trades": 44891, "taker_buy_base": 3947378.3, "taker_buy_quote": 2746500.53063 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.6977, "high": 0.7287, "low": 0.6791, "close": 0.6973, "volume": 6105182.4, "close_time": 1747439999999, "quote_volume": 4320247.8556, "trades": 31315, "taker_buy_base": 3340277.6, "taker_buy_quote": 2366380.31946 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.6972, "high": 0.7, "low": 0.666, "close": 0.6758, "volume": 5120715.2, "close_time": 1747526399999, "quote_volume": 3495046.71497, "trades": 28236, "taker_buy_base": 2571161.1, "taker_buy_quote": 1755644.63495 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.6762, "high": 0.7194, "low": 0.6481, "close": 0.6988, "volume": 4775331.7, "close_time": 1747612799999, "quote_volume": 3276579.62942, "trades": 26996, "taker_buy_base": 2517593.5, "taker_buy_quote": 1733689.73653 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.6982, "high": 0.7062, "low": 0.6366, "close": 0.671, "volume": 5375095.7, "close_time": 1747699199999, "quote_volume": 3560216.31898, "trades": 27203, "taker_buy_base": 2704118.6, "taker_buy_quote": 1792072.58285 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.6711, "high": 0.7523, "low": 0.67, "close": 0.7077, "volume": 10052309.8, "close_time": 1747785599999, "quote_volume": 7241166.53706, "trades": 55629, "taker_buy_base": 4637942.1, "taker_buy_quote": 3332254.67823 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.7083, "high": 0.7661, "low": 0.7064, "close": 0.7436, "volume": 7111052.8, "close_time": 1747871999999, "quote_volume": 5242174.33584, "trades": 40699, "taker_buy_base": 3579334.4, "taker_buy_quote": 2642693.54733 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.7438, "high": 0.8259, "low": 0.742, "close": 0.8239, "volume": 9103039.1, "close_time": 1747958399999, "quote_volume": 7267269.27955, "trades": 51893, "taker_buy_base": 4702645.3, "taker_buy_quote": 3752717.37029 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.8245, "high": 0.8598, "low": 0.7695, "close": 0.7821, "volume": 12345801.8, "close_time": 1748044799999, "quote_volume": 10126364.64539, "trades": 67877, "taker_buy_base": 6595477.7, "taker_buy_quote": 5392732.42743 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.7818, "high": 0.7984, "low": 0.76, "close": 0.7674, "volume": 5016001.3, "close_time": 1748131199999, "quote_volume": 3912682.31705, "trades": 35265, "taker_buy_base": 2470092.8, "taker_buy_quote": 1926216.87873 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.7671, "high": 0.7742, "low": 0.7289, "close": 0.7617, "volume": 8182634.0, "close_time": 1748217599999, "quote_volume": 6130741.95555, "trades": 46536, "taker_buy_base": 3884858.7, "taker_buy_quote": 2904846.50475 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.7627, "high": 0.7884, "low": 0.7456, "close": 0.7584, "volume": 5239386.8, "close_time": 1748303999999, "quote_volume": 4020485.72705, "trades": 30811, "taker_buy_base": 2992939.5, "taker_buy_quote": 2298763.59303 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.7586, "high": 0.8104, "low": 0.7374, "close": 0.7597, "volume": 10783699.5, "close_time": 1748390399999, "quote_volume": 8394348.46094, "trades": 62578, "taker_buy_base": 5022730.1, "taker_buy_quote": 3881591.18663 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.7588, "high": 0.7766, "low": 0.7326, "close": 0.7632, "volume": 4952771.5, "close_time": 1748476799999, "quote_volume": 3746765.84665, "trades": 31821, "taker_buy_base": 2553493.7, "taker_buy_quote": 1933124.13084 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.7631, "high": 0.8037, "low": 0.7318, "close": 0.742, "volume": 7409253.7, "close_time": 1748563199999, "quote_volume": 5656683.18925, "trades": 47510, "taker_buy_base": 4247764.7, "taker_buy_quote": 3238759.06977 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.742, "high": 0.7539, "low": 0.6582, "close": 0.6629, "volume": 9980675.3, "close_time": 1748649599999, "quote_volume": 6986529.0212, "trades": 63251, "taker_buy_base": 4426609.0, "taker_buy_quote": 3100756.21082 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.6632, "high": 0.6755, "low": 0.6393, "close": 0.6656, "volume": 5827024.5, "close_time": 1748735999999, "quote_volume": 3821983.99333, "trades": 39137, "taker_buy_base": 2965032.3, "taker_buy_quote": 1943921.35578 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.6656, "high": 0.6854, "low": 0.6481, "close": 0.6804, "volume": 3892824.5, "close_time": 1748822399999, "quote_volume": 2596715.02711, "trades": 21047, "taker_buy_base": 1910340.0, "taker_buy_quote": 1273698.38952 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.6802, "high": 0.6947, "low": 0.6546, "close": 0.6882, "volume": 6755880.8, "close_time": 1748908799999, "quote_volume": 4550696.29589, "trades": 28993, "taker_buy_base": 3653761.8, "taker_buy_quote": 2460472.43757 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.688, "high": 0.71, "low": 0.6794, "close": 0.6846, "volume": 4308776.7, "close_time": 1748995199999, "quote_volume": 2992785.45559, "trades": 21391, "taker_buy_base": 2120584.0, "taker_buy_quote": 1472939.69724 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.6846, "high": 0.6996, "low": 0.61, "close": 0.6374, "volume": 5851668.7, "close_time": 1749081599999, "quote_volume": 3945530.40552, "trades": 30457, "taker_buy_base": 2901793.2, "taker_buy_quote": 1962102.07184 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.6374, "high": 0.6545, "low": 0.6026, "close": 0.611, "volume": 9001378.8, "close_time": 1749167999999, "quote_volume": 5718111.9118, "trades": 46118, "taker_buy_base": 4000334.5, "taker_buy_quote": 2536510.40898 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.611, "high": 0.6509, "low": 0.6069, "close": 0.6257, "volume": 5853705.9, "close_time": 1749254399999, "quote_volume": 3665969.3103, "trades": 29947, "taker_buy_base": 2849474.0, "taker_buy_quote": 1786003.03587 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.6261, "high": 0.6669, "low": 0.6247, "close": 0.6608, "volume": 3595590.1, "close_time": 1749340799999, "quote_volume": 2352742.03518, "trades": 18680, "taker_buy_base": 1821408.4, "taker_buy_quote": 1191276.9614 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.6615, "high": 0.6688, "low": 0.6421, "close": 0.6455, "volume": 3273499.6, "close_time": 1749427199999, "quote_volume": 2146170.60499, "trades": 16548, "taker_buy_base": 1727403.1, "taker_buy_quote": 1132813.53035 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.6455, "high": 0.6969, "low": 0.6383, "close": 0.6945, "volume": 8153488.8, "close_time": 1749513599999, "quote_volume": 5457900.86401, "trades": 28720, "taker_buy_base": 4447204.9, "taker_buy_quote": 2967471.01284 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.6948, "high": 0.7556, "low": 0.6818, "close": 0.736, "volume": 11505759.0, "close_time": 1749599999999, "quote_volume": 8325592.86122, "trades": 51144, "taker_buy_base": 4973012.5, "taker_buy_quote": 3578158.16691 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.7355, "high": 0.7388, "low": 0.6618, "close": 0.6731, "volume": 8591620.1, "close_time": 1749686399999, "quote_volume": 6080665.67625, "trades": 40953, "taker_buy_base": 4503148.3, "taker_buy_quote": 3180147.44077 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.6729, "high": 0.6743, "low": 0.6212, "close": 0.6232, "volume": 11264567.8, "close_time": 1749772799999, "quote_volume": 7240914.71889, "trades": 47393, "taker_buy_base": 6780607.9, "taker_buy_quote": 4358932.70233 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.623, "high": 0.6241, "low": 0.5595, "close": 0.619, "volume": 12126792.7, "close_time": 1749859199999, "quote_volume": 7228070.91853, "trades": 47920, "taker_buy_base": 6102899.0, "taker_buy_quote": 3629419.75916 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.6184, "high": 0.6188, "low": 0.5817, "close": 0.5947, "volume": 3702250.4, "close_time": 1749945599999, "quote_volume": 2218968.34845, "trades": 23544, "taker_buy_base": 1871236.1, "taker_buy_quote": 1121453.92253 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.5949, "high": 0.6017, "low": 0.5746, "close": 0.5956, "volume": 3215353.9, "close_time": 1750031999999, "quote_volume": 1893719.60714, "trades": 17993, "taker_buy_base": 1623687.1, "taker_buy_quote": 957555.00024 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.5956, "high": 0.6483, "low": 0.5882, "close": 0.6054, "volume": 8941241.2, "close_time": 1750118399999, "quote_volume": 5558021.50401, "trades": 33762, "taker_buy_base": 4248947.8, "taker_buy_quote": 2631795.46899 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.6054, "high": 0.6166, "low": 0.5564, "close": 0.5815, "volume": 8117595.5, "close_time": 1750204799999, "quote_volume": 4750143.70802, "trades": 37692, "taker_buy_base": 3923231.1, "taker_buy_quote": 2299353.44271 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.5816, "high": 0.6271, "low": 0.5583, "close": 0.5976, "volume": 7836337.0, "close_time": 1750291199999, "quote_volume": 4579213.4442, "trades": 52304, "taker_buy_base": 3927621.2, "taker_buy_quote": 2296858.56848 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.5977, "high": 0.6084, "low": 0.5751, "close": 0.5895, "volume": 4588932.8, "close_time": 1750377599999, "quote_volume": 2714185.88781, "trades": 26489, "taker_buy_base": 2310867.3, "taker_buy_quote": 1367905.80118 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.5896, "high": 0.5985, "low": 0.5439, "close": 0.5664, "volume": 8995388.4, "close_time": 1750463999999, "quote_volume": 5150700.86092, "trades": 40173, "taker_buy_base": 4123469.3, "taker_buy_quote": 2347089.50161 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.5671, "high": 0.5804, "low": 0.5276, "close": 0.5549, "volume": 5722149.0, "close_time": 1750550399999, "quote_volume": 3203469.13567, "trades": 32690, "taker_buy_base": 2865210.0, "taker_buy_quote": 1606260.43334 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.555, "high": 0.5582, "low": 0.5043, "close": 0.5373, "volume": 9667513.8, "close_time": 1750636799999, "quote_volume": 5121836.45555, "trades": 38962, "taker_buy_base": 3819393.6, "taker_buy_quote": 2020656.17759 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.5375, "high": 0.583, "low": 0.5062, "close": 0.5797, "volume": 12886140.8, "close_time": 1750723199999, "quote_volume": 6993486.4938, "trades": 45035, "taker_buy_base": 5638954.7, "taker_buy_quote": 3040539.03367 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.5804, "high": 0.5939, "low": 0.5632, "close": 0.5701, "volume": 6369232.5, "close_time": 1750809599999, "quote_volume": 3670346.21552, "trades": 27791, "taker_buy_base": 3615359.3, "taker_buy_quote": 2077823.59076 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.5697, "high": 0.5843, "low": 0.5177, "close": 0.5235, "volume": 5874414.7, "close_time": 1750895999999, "quote_volume": 3256286.55729, "trades": 28832, "taker_buy_base": 3057835.4, "taker_buy_quote": 1694004.00315 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.523, "high": 0.5438, "low": 0.4919, "close": 0.5047, "volume": 8129308.6, "close_time": 1750982399999, "quote_volume": 4174547.92169, "trades": 30009, "taker_buy_base": 3848948.0, "taker_buy_quote": 1960231.77044 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.5048, "high": 0.5218, "low": 0.496, "close": 0.5117, "volume": 3204581.4, "close_time": 1751068799999, "quote_volume": 1626199.26889, "trades": 16556, "taker_buy_base": 1552939.8, "taker_buy_quote": 788060.20514 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.5113, "high": 0.5196, "low": 0.5031, "close": 0.5171, "volume": 2790060.1, "close_time": 1751155199999, "quote_volume": 1432025.8913, "trades": 11639, "taker_buy_base": 1384293.9, "taker_buy_quote": 711322.30823 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.5175, "high": 0.5396, "low": 0.5058, "close": 0.5333, "volume": 2884322.4, "close_time": 1751241599999, "quote_volume": 1498555.86814, "trades": 11990, "taker_buy_base": 1465743.6, "taker_buy_quote": 761463.29966 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.5339, "high": 0.5362, "low": 0.5001, "close": 0.5227, "volume": 4974787.3, "close_time": 1751327999999, "quote_volume": 2566912.68312, "trades": 20208, "taker_buy_base": 2519494.2, "taker_buy_quote": 1300893.75344 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.5227, "high": 0.5264, "low": 0.496, "close": 0.5017, "volume": 3525958.6, "close_time": 1751414399999, "quote_volume": 1798859.31177, "trades": 14413, "taker_buy_base": 1840676.4, "taker_buy_quote": 938904.58157 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.501, "high": 0.5389, "low": 0.4949, "close": 0.5276, "volume": 4699255.2, "close_time": 1751500799999, "quote_volume": 2444377.18234, "trades": 19058, "taker_buy_base": 2185059.9, "taker_buy_quote": 1137424.66978 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.5281, "high": 0.5502, "low": 0.5253, "close": 0.5325, "volume": 3813252.7, "close_time": 1751587199999, "quote_volume": 2049429.2586, "trades": 16207, "taker_buy_base": 2049965.8, "taker_buy_quote": 1101488.3076 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.5332, "high": 0.5365, "low": 0.4896, "close": 0.5057, "volume": 3253173.3, "close_time": 1751673599999, "quote_volume": 1651278.77074, "trades": 14006, "taker_buy_base": 1572663.5, "taker_buy_quote": 799880.01208 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.5052, "high": 0.5069, "low": 0.4907, "close": 0.4987, "volume": 2013743.6, "close_time": 1751759999999, "quote_volume": 1002645.64676, "trades": 7935, "taker_buy_base": 1072469.4, "taker_buy_quote": 534125.43585 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.4985, "high": 0.5117, "low": 0.4903, "close": 0.501, "volume": 2251200.9, "close_time": 1751846399999, "quote_volume": 1124913.99932, "trades": 9745, "taker_buy_base": 1219190.9, "taker_buy_quote": 608874.77627 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.5009, "high": 0.515, "low": 0.4983, "close": 0.5111, "volume": 2813627.5, "close_time": 1751932799999, "quote_volume": 1426105.0755, "trades": 12318, "taker_buy_base": 1524868.4, "taker_buy_quote": 772974.3035 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.5112, "high": 0.5241, "low": 0.5013, "close": 0.5153, "volume": 3302095.2, "close_time": 1752019199999, "quote_volume": 1693455.83339, "trades": 13151, "taker_buy_base": 1608519.2, "taker_buy_quote": 824666.89939 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.5159, "high": 0.5657, "low": 0.5134, "close": 0.5569, "volume": 9166287.6, "close_time": 1752105599999, "quote_volume": 4977928.72431, "trades": 29137, "taker_buy_base": 3472297.3, "taker_buy_quote": 1888509.20219 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.5571, "high": 0.6086, "low": 0.5562, "close": 0.5997, "volume": 5333574.2, "close_time": 1752191999999, "quote_volume": 3065849.55133, "trades": 21538, "taker_buy_base": 3010983.8, "taker_buy_quote": 1728506.26965 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.6, "high": 0.6602, "low": 0.592, "close": 0.6308, "volume": 8766478.8, "close_time": 1752278399999, "quote_volume": 5565244.90684, "trades": 36729, "taker_buy_base": 4905779.4, "taker_buy_quote": 3105725.26305 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.6307, "high": 0.6421, "low": 0.6032, "close": 0.6164, "volume": 3737356.7, "close_time": 1752364799999, "quote_volume": 2329545.30847, "trades": 22595, "taker_buy_base": 1962094.7, "taker_buy_quote": 1222373.00132 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.6166, "high": 0.6824, "low": 0.6134, "close": 0.6533, "volume": 7996692.1, "close_time": 1752451199999, "quote_volume": 5282991.7083, "trades": 38445, "taker_buy_base": 4300763.1, "taker_buy_quote": 2842522.31308 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.6537, "high": 0.7296, "low": 0.6505, "close": 0.7045, "volume": 9766398.0, "close_time": 1752537599999, "quote_volume": 6784292.10024, "trades": 54447, "taker_buy_base": 4300329.7, "taker_buy_quote": 2988548.85311 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.7049, "high": 0.7668, "low": 0.6865, "close": 0.7582, "volume": 13057132.1, "close_time": 1752623999999, "quote_volume": 9372368.58931, "trades": 67537, "taker_buy_base": 6132678.5, "taker_buy_quote": 4400449.58069 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.7581, "high": 0.9498, "low": 0.7475, "close": 0.9225, "volume": 23001332.4, "close_time": 1752710399999, "quote_volume": 19045762.73246, "trades": 126050, "taker_buy_base": 11193528.2, "taker_buy_quote": 9239707.62662 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.9226, "high": 1.0479, "low": 0.9032, "close": 1.0062, "volume": 28143028.3, "close_time": 1752796799999, "quote_volume": 27426744.22149, "trades": 171384, "taker_buy_base": 14506987.9, "taker_buy_quote": 14119270.35406 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 1.0048, "high": 1.0812, "low": 0.9121, "close": 0.9834, "volume": 23110398.5, "close_time": 1752883199999, "quote_volume": 23029057.6179, "trades": 125131, "taker_buy_base": 11394977.6, "taker_buy_quote": 11395710.06305 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.9837, "high": 1.0053, "low": 0.8916, "close": 0.9804, "volume": 15324665.2, "close_time": 1752969599999, "quote_volume": 14841359.08337, "trades": 70683, "taker_buy_base": 7569614.4, "taker_buy_quote": 7302258.22197 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.9799, "high": 1.0308, "low": 0.9534, "close": 0.9663, "volume": 17988313.5, "close_time": 1753055999999, "quote_volume": 17823627.8404, "trades": 93662, "taker_buy_base": 8745909.6, "taker_buy_quote": 8682094.80188 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.9664, "high": 1.0083, "low": 0.942, "close": 0.9556, "volume": 12844464.3, "close_time": 1753142399999, "quote_volume": 12545771.89575, "trades": 69295, "taker_buy_base": 6873180.9, "taker_buy_quote": 6730338.90257 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.9557, "high": 0.9991, "low": 0.9077, "close": 0.9945, "volume": 17038288.9, "close_time": 1753228799999, "quote_volume": 16061457.45561, "trades": 79374, "taker_buy_base": 8544986.4, "taker_buy_quote": 8050042.15941 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.9941, "high": 1.0495, "low": 0.9046, "close": 0.9396, "volume": 22604729.3, "close_time": 1753315199999, "quote_volume": 21857146.17523, "trades": 109083, "taker_buy_base": 10770486.5, "taker_buy_quote": 10393304.46627 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.9396, "high": 1.0348, "low": 0.9078, "close": 0.9501, "volume": 17640270.5, "close_time": 1753401599999, "quote_volume": 17228995.88263, "trades": 103733, "taker_buy_base": 8883417.1, "taker_buy_quote": 8691124.96616 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.95, "high": 1.0941, "low": 0.9363, "close": 1.0338, "volume": 23252235.2, "close_time": 1753487999999, "quote_volume": 23828169.09487, "trades": 135196, "taker_buy_base": 11222313.0, "taker_buy_quote": 11497921.63875 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 1.0342, "high": 1.1396, "low": 1.0111, "close": 1.0987, "volume": 14241167.2, "close_time": 1753574399999, "quote_volume": 15179312.43963, "trades": 94296, "taker_buy_base": 6652184.6, "taker_buy_quote": 7092617.43083 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 1.0992, "high": 1.1625, "low": 1.0145, "close": 1.0247, "volume": 13424083.0, "close_time": 1753660799999, "quote_volume": 14450197.90493, "trades": 86258, "taker_buy_base": 6606551.7, "taker_buy_quote": 7114655.89577 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 1.0243, "high": 1.0371, "low": 0.9653, "close": 1.0103, "volume": 14641416.4, "close_time": 1753747199999, "quote_volume": 14761474.11922, "trades": 83497, "taker_buy_base": 7121418.6, "taker_buy_quote": 7178546.34213 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 1.0104, "high": 1.0458, "low": 0.9504, "close": 0.9875, "volume": 14188700.1, "close_time": 1753833599999, "quote_volume": 14061527.08744, "trades": 79143, "taker_buy_base": 6598991.5, "taker_buy_quote": 6522686.78028 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.9878, "high": 1.0657, "low": 0.9476, "close": 1.0273, "volume": 13878138.1, "close_time": 1753919999999, "quote_volume": 13980686.67758, "trades": 81528, "taker_buy_base": 5976476.3, "taker_buy_quote": 6017832.16139 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 1.0278, "high": 1.056, "low": 0.9301, "close": 0.9372, "volume": 11005095.6, "close_time": 1754006399999, "quote_volume": 11128004.48454, "trades": 65007, "taker_buy_base": 5882293.9, "taker_buy_quote": 5945272.40335 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.9371, "high": 0.9617, "low": 0.859, "close": 0.879, "volume": 13844406.1, "close_time": 1754092799999, "quote_volume": 12596005.88758, "trades": 63751, "taker_buy_base": 6083295.5, "taker_buy_quote": 5543657.36395 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.8793, "high": 0.9272, "low": 0.8494, "close": 0.8633, "volume": 7921430.8, "close_time": 1754179199999, "quote_volume": 6998992.27792, "trades": 44694, "taker_buy_base": 3793135.3, "taker_buy_quote": 3349668.02292 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.8623, "high": 0.9273, "low": 0.8478, "close": 0.9103, "volume": 7929016.7, "close_time": 1754265599999, "quote_volume": 7164461.82349, "trades": 43362, "taker_buy_base": 4298606.8, "taker_buy_quote": 3885089.44737 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.9095, "high": 0.9549, "low": 0.8874, "close": 0.9348, "volume": 13348661.4, "close_time": 1754351999999, "quote_volume": 12308269.63859, "trades": 66480, "taker_buy_base": 6633074.4, "taker_buy_quote": 6114118.7872 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.9352, "high": 0.9388, "low": 0.872, "close": 0.9045, "volume": 11644720.3, "close_time": 1754438399999, "quote_volume": 10533929.3857, "trades": 55536, "taker_buy_base": 5382355.3, "taker_buy_quote": 4873132.6886 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.905, "high": 0.9355, "low": 0.8809, "close": 0.9181, "volume": 7410216.5, "close_time": 1754524799999, "quote_volume": 6718439.81696, "trades": 37808, "taker_buy_base": 3613622.3, "taker_buy_quote": 3275285.265 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.9185, "high": 0.9573, "low": 0.8832, "close": 0.9489, "volume": 14803067.9, "close_time": 1754611199999, "quote_volume": 13630232.32607, "trades": 58472, "taker_buy_base": 7526618.0, "taker_buy_quote": 6914894.18617 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.9488, "high": 0.9713, "low": 0.9057, "close": 0.951, "volume": 14889138.7, "close_time": 1754697599999, "quote_volume": 13980937.90161, "trades": 70952, "taker_buy_base": 7677925.8, "taker_buy_quote": 7193738.3516 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.9521, "high": 1.0152, "low": 0.9416, "close": 0.9878, "volume": 11333902.6, "close_time": 1754783999999, "quote_volume": 11126565.60568, "trades": 58686, "taker_buy_base": 5313026.0, "taker_buy_quote": 5204790.3315 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.9874, "high": 1.0071, "low": 0.9447, "close": 0.9744, "volume": 10823390.6, "close_time": 1754870399999, "quote_volume": 10591821.16262, "trades": 52923, "taker_buy_base": 5802705.2, "taker_buy_quote": 5689198.55237 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.9744, "high": 1.03, "low": 0.9092, "close": 0.9185, "volume": 16518580.6, "close_time": 1754956799999, "quote_volume": 16174467.6899, "trades": 77554, "taker_buy_base": 8073888.1, "taker_buy_quote": 7923052.26501 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.9188, "high": 0.9978, "low": 0.885, "close": 0.9791, "volume": 13858718.3, "close_time": 1755043199999, "quote_volume": 13190680.94337, "trades": 63801, "taker_buy_base": 7564343.6, "taker_buy_quote": 7199793.22179 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.9789, "high": 1.0625, "low": 0.9637, "close": 1.0394, "volume": 9954798.8, "close_time": 1755129599999, "quote_volume": 10227180.22906, "trades": 66386, "taker_buy_base": 4592585.4, "taker_buy_quote": 4724843.75999 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 1.0399, "high": 1.0502, "low": 0.8982, "close": 0.9125, "volume": 13158808.6, "close_time": 1755215999999, "quote_volume": 12654188.05076, "trades": 55402, "taker_buy_base": 7062448.0, "taker_buy_quote": 6803069.79573 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.9131, "high": 0.9317, "low": 0.8532, "close": 0.8693, "volume": 6247807.4, "close_time": 1755302399999, "quote_volume": 5586817.07209, "trades": 29705, "taker_buy_base": 2967250.6, "taker_buy_quote": 2652891.81732 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.869, "high": 0.8811, "low": 0.8487, "close": 0.8663, "volume": 3067137.7, "close_time": 1755388799999, "quote_volume": 2655942.42743, "trades": 13940, "taker_buy_base": 1464717.9, "taker_buy_quote": 1268477.248 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.8666, "high": 0.9086, "low": 0.8598, "close": 0.8793, "volume": 6581502.9, "close_time": 1755475199999, "quote_volume": 5808219.67818, "trades": 26455, "taker_buy_base": 2939348.4, "taker_buy_quote": 2595852.94557 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.8791, "high": 0.9007, "low": 0.835, "close": 0.8728, "volume": 13334098.6, "close_time": 1755561599999, "quote_volume": 11591694.21843, "trades": 50647, "taker_buy_base": 6716043.5, "taker_buy_quote": 5831452.48049 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.8732, "high": 0.8862, "low": 0.8155, "close": 0.821, "volume": 11617439.0, "close_time": 1755647999999, "quote_volume": 9920936.06087, "trades": 45849, "taker_buy_base": 5832566.2, "taker_buy_quote": 4973343.42639 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.8214, "high": 0.8953, "low": 0.8196, "close": 0.8824, "volume": 6622067.0, "close_time": 1755734399999, "quote_volume": 5684980.83188, "trades": 32860, "taker_buy_base": 3293216.6, "taker_buy_quote": 2826659.43908 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.8824, "high": 0.886, "low": 0.8485, "close": 0.859, "volume": 3410652.6, "close_time": 1755820799999, "quote_volume": 2957205.79328, "trades": 17604, "taker_buy_base": 1672968.2, "taker_buy_quote": 1449797.81843 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.8588, "high": 0.9418, "low": 0.8229, "close": 0.9366, "volume": 11253807.6, "close_time": 1755907199999, "quote_volume": 9977493.18478, "trades": 44950, "taker_buy_base": 5612750.7, "taker_buy_quote": 4952075.91159 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.9358, "high": 0.9384, "low": 0.8811, "close": 0.9007, "volume": 5078840.9, "close_time": 1755993599999, "quote_volume": 4597011.46995, "trades": 22747, "taker_buy_base": 3084512.6, "taker_buy_quote": 2793726.24225 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.9014, "high": 0.9415, "low": 0.8604, "close": 0.9129, "volume": 6613132.2, "close_time": 1756079999999, "quote_volume": 5949333.39363, "trades": 39028, "taker_buy_base": 3055948.2, "taker_buy_quote": 2755166.50925 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.9128, "high": 0.9169, "low": 0.7621, "close": 0.7826, "volume": 8317040.0, "close_time": 1756166399999, "quote_volume": 6854596.55514, "trades": 41151, "taker_buy_base": 3815791.4, "taker_buy_quote": 3141905.56634 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.7824, "high": 0.8199, "low": 0.7667, "close": 0.8071, "volume": 5419005.4, "close_time": 1756252799999, "quote_volume": 4271519.76209, "trades": 24568, "taker_buy_base": 2707004.9, "taker_buy_quote": 2134197.7258 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.8081, "high": 0.8383, "low": 0.801, "close": 0.8085, "volume": 5340538.2, "close_time": 1756339199999, "quote_volume": 4373107.90131, "trades": 23194, "taker_buy_base": 2489392.6, "taker_buy_quote": 2038241.3748 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.8087, "high": 0.8271, "low": 0.7884, "close": 0.8049, "volume": 5087905.5, "close_time": 1756425599999, "quote_volume": 4115995.76877, "trades": 20309, "taker_buy_base": 2481419.1, "taker_buy_quote": 2005736.19814 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.8046, "high": 0.812, "low": 0.7471, "close": 0.7636, "volume": 7511223.4, "close_time": 1756511999999, "quote_volume": 5770658.06268, "trades": 26836, "taker_buy_base": 3604647.0, "taker_buy_quote": 2768237.47251 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.763, "high": 0.7828, "low": 0.752, "close": 0.7787, "volume": 2253392.2, "close_time": 1756598399999, "quote_volume": 1738606.67451, "trades": 9725, "taker_buy_base": 1204493.7, "taker_buy_quote": 929801.66332 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.7784, "high": 0.7955, "low": 0.7562, "close": 0.7573, "volume": 4579927.3, "close_time": 1756684799999, "quote_volume": 3566723.13796, "trades": 14818, "taker_buy_base": 2221584.4, "taker_buy_quote": 1730265.087 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.7569, "high": 0.7828, "low": 0.7178, "close": 0.745, "volume": 6205330.6, "close_time": 1756771199999, "quote_volume": 4667799.41167, "trades": 20981, "taker_buy_base": 3008605.0, "taker_buy_quote": 2265285.26244 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.7445, "high": 0.777, "low": 0.7401, "close": 0.7665, "volume": 4100499.2, "close_time": 1756857599999, "quote_volume": 3116711.96144, "trades": 17231, "taker_buy_base": 2100918.2, "taker_buy_quote": 1597873.656 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.767, "high": 0.8046, "low": 0.7557, "close": 0.7901, "volume": 3623737.0, "close_time": 1756943999999, "quote_volume": 2816191.49276, "trades": 15905, "taker_buy_base": 1880092.7, "taker_buy_quote": 1462436.56437 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.79, "high": 0.7966, "low": 0.7387, "close": 0.7533, "volume": 3817701.0, "close_time": 1757030399999, "quote_volume": 2917953.41828, "trades": 16308, "taker_buy_base": 1811921.3, "taker_buy_quote": 1386842.30169 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.7525, "high": 0.7806, "low": 0.7377, "close": 0.7609, "volume": 3634584.1, "close_time": 1757116799999, "quote_volume": 2756529.42197, "trades": 18045, "taker_buy_base": 1759355.0, "taker_buy_quote": 1333434.31649 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.7606, "high": 0.7873, "low": 0.7485, "close": 0.7603, "volume": 2135405.5, "close_time": 1757203199999, "quote_volume": 1628413.67718, "trades": 13812, "taker_buy_base": 1034077.6, "taker_buy_quote": 788176.30923 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.7606, "high": 0.7784, "low": 0.7588, "close": 0.7687, "volume": 2120910.0, "close_time": 1757289599999, "quote_volume": 1631501.86017, "trades": 11568, "taker_buy_base": 1030287.9, "taker_buy_quote": 792637.06716 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.769, "high": 0.7987, "low": 0.7583, "close": 0.7861, "volume": 2646953.4, "close_time": 1757375999999, "quote_volume": 2066491.12968, "trades": 16909, "taker_buy_base": 1359824.6, "taker_buy_quote": 1060359.21517 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.7859, "high": 0.818, "low": 0.7687, "close": 0.7778, "volume": 5539690.6, "close_time": 1757462399999, "quote_volume": 4401739.0216, "trades": 30454, "taker_buy_base": 2880495.0, "taker_buy_quote": 2290484.47524 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.7778, "high": 0.8116, "low": 0.7701, "close": 0.7819, "volume": 4338612.2, "close_time": 1757548799999, "quote_volume": 3420128.12288, "trades": 23553, "taker_buy_base": 2140823.2, "taker_buy_quote": 1686249.04525 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.782, "high": 0.832, "low": 0.7803, "close": 0.83, "volume": 3745172.3, "close_time": 1757635199999, "quote_volume": 3002681.00153, "trades": 22547, "taker_buy_base": 1793461.2, "taker_buy_quote": 1437955.5008 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.8301, "high": 0.8434, "low": 0.8149, "close": 0.8431, "volume": 4223582.4, "close_time": 1757721599999, "quote_volume": 3510105.82978, "trades": 23856, "taker_buy_base": 2075246.9, "taker_buy_quote": 1725082.91832 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.843, "high": 0.8642, "low": 0.8189, "close": 0.8311, "volume": 4740433.4, "close_time": 1757807999999, "quote_volume": 4001635.68696, "trades": 22191, "taker_buy_base": 2777699.2, "taker_buy_quote": 2346505.97411 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.831, "high": 0.8322, "low": 0.7867, "close": 0.7928, "volume": 2965312.3, "close_time": 1757894399999, "quote_volume": 2388249.09035, "trades": 19783, "taker_buy_base": 1424615.8, "taker_buy_quote": 1148872.16894 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.7919, "high": 0.8044, "low": 0.7334, "close": 0.7484, "volume": 7168954.0, "close_time": 1757980799999, "quote_volume": 5458814.33529, "trades": 29852, "taker_buy_base": 3404993.4, "taker_buy_quote": 2590135.8381 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.7481, "high": 0.7491, "low": 0.7147, "close": 0.7303, "volume": 4919560.2, "close_time": 1758067199999, "quote_volume": 3601223.97106, "trades": 28603, "taker_buy_base": 2462100.0, "taker_buy_quote": 1802289.43757 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.7302, "high": 0.7901, "low": 0.718, "close": 0.7827, "volume": 6460497.8, "close_time": 1758153599999, "quote_volume": 4783736.06971, "trades": 44561, "taker_buy_base": 3070990.7, "taker_buy_quote": 2274293.66778 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.783, "high": 0.8289, "low": 0.7657, "close": 0.8181, "volume": 7568617.6, "close_time": 1758239999999, "quote_volume": 6031380.38949, "trades": 60851, "taker_buy_base": 3732670.1, "taker_buy_quote": 2974707.58882 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.8197, "high": 0.8294, "low": 0.7689, "close": 0.7828, "volume": 5343718.5, "close_time": 1758326399999, "quote_volume": 4242216.36146, "trades": 27438, "taker_buy_base": 2572987.8, "taker_buy_quote": 2042379.09241 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.7826, "high": 0.8115, "low": 0.7673, "close": 0.8016, "volume": 3481176.7, "close_time": 1758412799999, "quote_volume": 2739126.87917, "trades": 19862, "taker_buy_base": 1664677.3, "taker_buy_quote": 1309375.72615 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.8017, "high": 0.8133, "low": 0.7786, "close": 0.7794, "volume": 3779372.2, "close_time": 1758499199999, "quote_volume": 3004282.81046, "trades": 20056, "taker_buy_base": 1866505.3, "taker_buy_quote": 1483842.78199 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.7786, "high": 0.7829, "low": 0.6609, "close": 0.6991, "volume": 7210226.0, "close_time": 1758585599999, "quote_volume": 5080679.67756, "trades": 32867, "taker_buy_base": 3327246.1, "taker_buy_quote": 2346908.32515 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.6991, "high": 0.7005, "low": 0.6625, "close": 0.6676, "volume": 4318547.8, "close_time": 1758671999999, "quote_volume": 2940055.60262, "trades": 22648, "taker_buy_base": 2152168.3, "taker_buy_quote": 1466117.88082 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.6679, "high": 0.7178, "low": 0.649, "close": 0.6945, "volume": 4557986.7, "close_time": 1758758399999, "quote_volume": 3146781.98409, "trades": 24819, "taker_buy_base": 2157896.7, "taker_buy_quote": 1491148.53779 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.6953, "high": 0.6969, "low": 0.6283, "close": 0.6364, "volume": 8660112.7, "close_time": 1758844799999, "quote_volume": 5747809.16594, "trades": 38496, "taker_buy_base": 4047973.7, "taker_buy_quote": 2689520.93472 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.6363, "high": 0.6774, "low": 0.6362, "close": 0.6636, "volume": 4035440.7, "close_time": 1758931199999, "quote_volume": 2654746.59243, "trades": 19771, "taker_buy_base": 2042516.7, "taker_buy_quote": 1344763.06075 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.6634, "high": 0.6778, "low": 0.6547, "close": 0.6691, "volume": 2589792.3, "close_time": 1759017599999, "quote_volume": 1721461.14969, "trades": 12225, "taker_buy_base": 1233852.3, "taker_buy_quote": 819407.56883 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.6692, "high": 0.7068, "low": 0.6467, "close": 0.7049, "volume": 4077741.4, "close_time": 1759103999999, "quote_volume": 2722525.32456, "trades": 17213, "taker_buy_base": 2049787.4, "taker_buy_quote": 1370897.27799 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.7051, "high": 0.7102, "low": 0.6734, "close": 0.6838, "volume": 5553966.9, "close_time": 1759190399999, "quote_volume": 3837076.26657, "trades": 18797, "taker_buy_base": 2623419.3, "taker_buy_quote": 1814436.82345 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.684, "high": 0.6934, "low": 0.6565, "close": 0.6891, "volume": 4375216.4, "close_time": 1759276799999, "quote_volume": 2957238.23843, "trades": 15314, "taker_buy_base": 2237903.3, "taker_buy_quote": 1513967.85955 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.6892, "high": 0.7349, "low": 0.6796, "close": 0.7342, "volume": 3567799.3, "close_time": 1759363199999, "quote_volume": 2540511.91999, "trades": 13466, "taker_buy_base": 1730500.8, "taker_buy_quote": 1234032.24556 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.7339, "high": 0.7639, "low": 0.7186, "close": 0.7447, "volume": 5327693.1, "close_time": 1759449599999, "quote_volume": 3935273.33232, "trades": 17766, "taker_buy_base": 2549577.4, "taker_buy_quote": 1881474.71074 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.7439, "high": 0.8008, "low": 0.7339, "close": 0.7848, "volume": 5969737.3, "close_time": 1759535999999, "quote_volume": 4605878.68834, "trades": 19783, "taker_buy_base": 2752596.7, "taker_buy_quote": 2121764.87465 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.7852, "high": 0.7931, "low": 0.7638, "close": 0.7781, "volume": 5522712.0, "close_time": 1759622399999, "quote_volume": 4290445.93741, "trades": 21441, "taker_buy_base": 2901143.4, "taker_buy_quote": 2255338.68094 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.7784, "high": 0.8056, "low": 0.7592, "close": 0.7661, "volume": 3669249.6, "close_time": 1759708799999, "quote_volume": 2870841.58993, "trades": 15156, "taker_buy_base": 1888267.9, "taker_buy_quote": 1478910.51686 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.7664, "high": 0.801, "low": 0.7626, "close": 0.778, "volume": 3178809.2, "close_time": 1759795199999, "quote_volume": 2497643.21509, "trades": 14000, "taker_buy_base": 1417235.6, "taker_buy_quote": 1112814.53164 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.778, "high": 0.807, "low": 0.7436, "close": 0.7464, "volume": 6211478.6, "close_time": 1759881599999, "quote_volume": 4791694.89016, "trades": 24226, "taker_buy_base": 3068268.8, "taker_buy_quote": 2367835.76177 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.7462, "high": 0.7686, "low": 0.7227, "close": 0.7426, "volume": 4358956.0, "close_time": 1759967999999, "quote_volume": 3244729.63856, "trades": 20821, "taker_buy_base": 2151178.2, "taker_buy_quote": 1601408.31978 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.7429, "high": 0.7433, "low": 0.7029, "close": 0.7311, "volume": 7562300.2, "close_time": 1760054399999, "quote_volume": 5482066.40214, "trades": 25027, "taker_buy_base": 3745232.5, "taker_buy_quote": 2720152.42264 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.7313, "high": 0.8181, "low": 0.2, "close": 0.4971, "volume": 20389244.6, "close_time": 1760140799999, "quote_volume": 11473435.17601, "trades": 70170, "taker_buy_base": 7983997.7, "taker_buy_quote": 4611454.35202 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.5001, "high": 0.5456, "low": 0.4593, "close": 0.4855, "volume": 15265043.7, "close_time": 1760227199999, "quote_volume": 7683428.90811, "trades": 36433, "taker_buy_base": 7366080.6, "taker_buy_quote": 3716231.39641 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.4853, "high": 0.5943, "low": 0.4742, "close": 0.5631, "volume": 11403989.7, "close_time": 1760313599999, "quote_volume": 6057383.95025, "trades": 36586, "taker_buy_base": 5571455.2, "taker_buy_quote": 2963873.63006 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.5625, "high": 0.6387, "low": 0.5475, "close": 0.6335, "volume": 15035899.2, "close_time": 1760399999999, "quote_volume": 8858439.5153, "trades": 39906, "taker_buy_base": 7617736.7, "taker_buy_quote": 4475129.75197 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.6336, "high": 0.6364, "low": 0.5435, "close": 0.5926, "volume": 12892848.4, "close_time": 1760486399999, "quote_volume": 7494494.02832, "trades": 45579, "taker_buy_base": 6191125.1, "taker_buy_quote": 3597004.0466 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.5926, "high": 0.6391, "low": 0.5425, "close": 0.5537, "volume": 12338689.2, "close_time": 1760572799999, "quote_volume": 7196251.48242, "trades": 53583, "taker_buy_base": 5356274.5, "taker_buy_quote": 3127314.8045 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.5535, "high": 0.5852, "low": 0.5287, "close": 0.5399, "volume": 11924533.4, "close_time": 1760659199999, "quote_volume": 6632827.37567, "trades": 49534, "taker_buy_base": 5601513.1, "taker_buy_quote": 3118604.15293 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.5398, "high": 0.5475, "low": 0.4907, "close": 0.51, "volume": 10615787.1, "close_time": 1760745599999, "quote_volume": 5473474.78979, "trades": 33954, "taker_buy_base": 4963129.6, "taker_buy_quote": 2560338.2869 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.5103, "high": 0.5357, "low": 0.5086, "close": 0.5279, "volume": 4033775.0, "close_time": 1760831999999, "quote_volume": 2109767.73692, "trades": 13137, "taker_buy_base": 1969002.1, "taker_buy_quote": 1029690.51836 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.5282, "high": 0.5689, "low": 0.5153, "close": 0.5533, "volume": 8338015.2, "close_time": 1760918399999, "quote_volume": 4595826.71049, "trades": 20848, "taker_buy_base": 4195686.3, "taker_buy_quote": 2311849.69807 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.5533, "high": 0.5767, "low": 0.54, "close": 0.5519, "volume": 6498273.0, "close_time": 1761004799999, "quote_volume": 3623752.55913, "trades": 23515, "taker_buy_base": 2779952.3, "taker_buy_quote": 1554957.14233 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.5516, "high": 0.5881, "low": 0.5279, "close": 0.5308, "volume": 7489741.2, "close_time": 1761091199999, "quote_volume": 4116848.04841, "trades": 22136, "taker_buy_base": 3458548.7, "taker_buy_quote": 1901483.26297 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.5306, "high": 0.5404, "low": 0.5, "close": 0.5227, "volume": 5805687.2, "close_time": 1761177599999, "quote_volume": 3043619.72486, "trades": 20083, "taker_buy_base": 2604807.1, "taker_buy_quote": 1366728.12305 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.5223, "high": 0.5359, "low": 0.514, "close": 0.5265, "volume": 4246639.4, "close_time": 1761263999999, "quote_volume": 2228240.02372, "trades": 11288, "taker_buy_base": 1941474.6, "taker_buy_quote": 1018058.70341 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.5269, "high": 0.5511, "low": 0.522, "close": 0.54, "volume": 3981905.5, "close_time": 1761350399999, "quote_volume": 2127634.28656, "trades": 13873, "taker_buy_base": 1957366.6, "taker_buy_quote": 1047289.51546 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.5402, "high": 0.5416, "low": 0.5241, "close": 0.5355, "volume": 1970613.8, "close_time": 1761436799999, "quote_volume": 1049137.4276, "trades": 5702, "taker_buy_base": 1044819.1, "taker_buy_quote": 556411.58268 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.5357, "high": 0.5864, "low": 0.5254, "close": 0.579, "volume": 4809053.2, "close_time": 1761523199999, "quote_volume": 2677651.19099, "trades": 14728, "taker_buy_base": 2571293.5, "taker_buy_quote": 1435565.1003 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.5794, "high": 0.5967, "low": 0.5515, "close": 0.5562, "volume": 5808231.2, "close_time": 1761609599999, "quote_volume": 3335293.78279, "trades": 15213, "taker_buy_base": 2922527.1, "taker_buy_quote": 1677753.33409 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.5559, "high": 0.5715, "low": 0.5225, "close": 0.5298, "volume": 4246036.6, "close_time": 1761695999999, "quote_volume": 2338112.31328, "trades": 16567, "taker_buy_base": 1786085.1, "taker_buy_quote": 985589.29904 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.5294, "high": 0.5616, "low": 0.5127, "close": 0.5399, "volume": 5118917.4, "close_time": 1761782399999, "quote_volume": 2750578.98698, "trades": 14342, "taker_buy_base": 2501898.1, "taker_buy_quote": 1344604.07259 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.5401, "high": 0.5518, "low": 0.4728, "close": 0.4936, "volume": 7919329.7, "close_time": 1761868799999, "quote_volume": 4009234.14316, "trades": 23038, "taker_buy_base": 3897664.2, "taker_buy_quote": 1971099.59368 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.4932, "high": 0.503, "low": 0.4669, "close": 0.4797, "volume": 4871079.5, "close_time": 1761955199999, "quote_volume": 2374493.84889, "trades": 12823, "taker_buy_base": 2366700.3, "taker_buy_quote": 1153893.06694 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.4798, "high": 0.4897, "low": 0.4734, "close": 0.4788, "volume": 5056918.3, "close_time": 1762041599999, "quote_volume": 2431962.35888, "trades": 13192, "taker_buy_base": 2211565.4, "taker_buy_quote": 1063623.94731 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.4788, "high": 0.487, "low": 0.4565, "close": 0.4788, "volume": 6099328.3, "close_time": 1762127999999, "quote_volume": 2881876.11103, "trades": 12662, "taker_buy_base": 2893108.8, "taker_buy_quote": 1367056.83189 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.4788, "high": 0.4801, "low": 0.407, "close": 0.43, "volume": 9195277.4, "close_time": 1762214399999, "quote_volume": 4048483.62648, "trades": 22325, "taker_buy_base": 4241222.3, "taker_buy_quote": 1880747.43689 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.4302, "high": 0.4386, "low": 0.3875, "close": 0.4232, "volume": 12886354.8, "close_time": 1762300799999, "quote_volume": 5380468.54344, "trades": 31702, "taker_buy_base": 6403126.9, "taker_buy_quote": 2678797.56021 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.4232, "high": 0.4421, "low": 0.4014, "close": 0.4371, "volume": 6746601.1, "close_time": 1762387199999, "quote_volume": 2874834.8585, "trades": 17814, "taker_buy_base": 3247443.4, "taker_buy_quote": 1383944.70634 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.437, "high": 0.4389, "low": 0.4043, "close": 0.4206, "volume": 7068643.3, "close_time": 1762473599999, "quote_volume": 2983158.78968, "trades": 16621, "taker_buy_base": 3292250.1, "taker_buy_quote": 1389012.32451 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.4209, "high": 0.5042, "low": 0.4207, "close": 0.4859, "volume": 10538450.4, "close_time": 1762559999999, "quote_volume": 4830096.01023, "trades": 28581, "taker_buy_base": 5419612.9, "taker_buy_quote": 2485394.22512 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.4859, "high": 0.493, "low": 0.4637, "close": 0.4798, "volume": 6609912.6, "close_time": 1762646399999, "quote_volume": 3152459.5192, "trades": 17194, "taker_buy_base": 3339593.4, "taker_buy_quote": 1592305.51838 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.4798, "high": 0.489, "low": 0.4646, "close": 0.4797, "volume": 5963247.3, "close_time": 1762732799999, "quote_volume": 2843408.39812, "trades": 17770, "taker_buy_base": 3240992.5, "taker_buy_quote": 1546066.97546 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.4797, "high": 0.5475, "low": 0.4758, "close": 0.5227, "volume": 9925605.6, "close_time": 1762819199999, "quote_volume": 5018589.04919, "trades": 26546, "taker_buy_base": 4849215.6, "taker_buy_quote": 2442075.42955 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.523, "high": 0.5362, "low": 0.4655, "close": 0.4678, "volume": 8590217.9, "close_time": 1762905599999, "quote_volume": 4281604.03146, "trades": 29252, "taker_buy_base": 3711715.7, "taker_buy_quote": 1850005.92734 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.4682, "high": 0.4898, "low": 0.4451, "close": 0.4511, "volume": 5021187.6, "close_time": 1762991999999, "quote_volume": 2346104.18532, "trades": 12762, "taker_buy_base": 2372229.1, "taker_buy_quote": 1111504.97235 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.4512, "high": 0.4816, "low": 0.4451, "close": 0.4589, "volume": 6408796.4, "close_time": 1763078399999, "quote_volume": 2966878.48994, "trades": 18504, "taker_buy_base": 2923106.1, "taker_buy_quote": 1351872.14314 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.459, "high": 0.4629, "low": 0.4205, "close": 0.4291, "volume": 8104927.5, "close_time": 1763164799999, "quote_volume": 3567119.37594, "trades": 19280, "taker_buy_base": 3887520.9, "taker_buy_quote": 1712843.9935 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.4294, "high": 0.452, "low": 0.4282, "close": 0.4307, "volume": 2813070.0, "close_time": 1763251199999, "quote_volume": 1240377.67341, "trades": 8899, "taker_buy_base": 1552479.3, "taker_buy_quote": 684910.63857 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.4308, "high": 0.4437, "low": 0.4081, "close": 0.4207, "volume": 5894447.7, "close_time": 1763337599999, "quote_volume": 2506805.59761, "trades": 15844, "taker_buy_base": 2819253.6, "taker_buy_quote": 1200514.45586 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.421, "high": 0.4394, "low": 0.3993, "close": 0.4069, "volume": 4711923.1, "close_time": 1763423999999, "quote_volume": 1971754.75813, "trades": 12886, "taker_buy_base": 2268044.3, "taker_buy_quote": 947834.44743 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.4066, "high": 0.453, "low": 0.4009, "close": 0.436, "volume": 8913312.4, "close_time": 1763510399999, "quote_volume": 3837148.68546, "trades": 21289, "taker_buy_base": 4422198.6, "taker_buy_quote": 1906130.28368 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.4359, "high": 0.4409, "low": 0.4078, "close": 0.4301, "volume": 6965769.0, "close_time": 1763596799999, "quote_volume": 2958725.81191, "trades": 15824, "taker_buy_base": 3331379.5, "taker_buy_quote": 1416503.668 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.4301, "high": 0.4517, "low": 0.4019, "close": 0.4099, "volume": 9011010.9, "close_time": 1763683199999, "quote_volume": 3867925.67737, "trades": 19017, "taker_buy_base": 4421973.4, "taker_buy_quote": 1900009.72439 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.4099, "high": 0.4354, "low": 0.3639, "close": 0.3795, "volume": 11867447.6, "close_time": 1763769599999, "quote_volume": 4586271.1931, "trades": 25385, "taker_buy_base": 5739814.5, "taker_buy_quote": 2217011.87309 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.3798, "high": 0.384, "low": 0.364, "close": 0.3709, "volume": 4088235.7, "close_time": 1763855999999, "quote_volume": 1519407.93319, "trades": 9323, "taker_buy_base": 1674126.8, "taker_buy_quote": 622583.60946 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.3708, "high": 0.3974, "low": 0.3704, "close": 0.3833, "volume": 3779412.3, "close_time": 1763942399999, "quote_volume": 1453328.67888, "trades": 8963, "taker_buy_base": 1885889.3, "taker_buy_quote": 725319.19525 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.3827, "high": 0.4155, "low": 0.3789, "close": 0.4105, "volume": 5016985.0, "close_time": 1764028799999, "quote_volume": 1989621.26409, "trades": 11491, "taker_buy_base": 2645721.0, "taker_buy_quote": 1049235.46565 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.4107, "high": 0.4281, "low": 0.4008, "close": 0.4167, "volume": 5434058.9, "close_time": 1764115199999, "quote_volume": 2248407.08849, "trades": 12291, "taker_buy_base": 2696762.8, "taker_buy_quote": 1117357.66249 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.4165, "high": 0.4466, "low": 0.4035, "close": 0.4409, "volume": 5248705.5, "close_time": 1764201599999, "quote_volume": 2231689.92385, "trades": 14030, "taker_buy_base": 2733576.8, "taker_buy_quote": 1162859.41266 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.4416, "high": 0.4454, "low": 0.4289, "close": 0.4394, "volume": 2761872.9, "close_time": 1764287999999, "quote_volume": 1210135.90616, "trades": 9103, "taker_buy_base": 1377965.5, "taker_buy_quote": 603862.16263 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.4393, "high": 0.4501, "low": 0.427, "close": 0.4272, "volume": 3189493.1, "close_time": 1764374399999, "quote_volume": 1402627.58473, "trades": 9077, "taker_buy_base": 1675587.7, "taker_buy_quote": 737645.18199 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.4277, "high": 0.4337, "low": 0.4206, "close": 0.4214, "volume": 2200242.6, "close_time": 1764460799999, "quote_volume": 940732.12405, "trades": 6462, "taker_buy_base": 985079.5, "taker_buy_quote": 421160.56931 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.4217, "high": 0.4299, "low": 0.4139, "close": 0.4146, "volume": 2697426.6, "close_time": 1764547199999, "quote_volume": 1141506.79592, "trades": 6921, "taker_buy_base": 1303676.9, "taker_buy_quote": 551671.19682 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.415, "high": 0.4161, "low": 0.3746, "close": 0.3871, "volume": 6180548.4, "close_time": 1764633599999, "quote_volume": 2387194.58341, "trades": 14905, "taker_buy_base": 3097355.1, "taker_buy_quote": 1196627.19828 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.3875, "high": 0.437, "low": 0.3744, "close": 0.3873, "volume": 5602237.6, "close_time": 1764719999999, "quote_volume": 2184599.80584, "trades": 13148, "taker_buy_base": 2521913.1, "taker_buy_quote": 984704.15772 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.3876, "high": 0.4247, "low": 0.3771, "close": 0.421, "volume": 8549817.2, "close_time": 1764806399999, "quote_volume": 3381746.20215, "trades": 18982, "taker_buy_base": 4234416.8, "taker_buy_quote": 1673764.58509 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.4213, "high": 0.4317, "low": 0.404, "close": 0.4053, "volume": 6281316.6, "close_time": 1764892799999, "quote_volume": 2631343.69931, "trades": 17714, "taker_buy_base": 2878611.3, "taker_buy_quote": 1207098.22897 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.4053, "high": 0.4154, "low": 0.3782, "close": 0.3886, "volume": 4119633.6, "close_time": 1764979199999, "quote_volume": 1646626.40356, "trades": 11841, "taker_buy_base": 1962774.5, "taker_buy_quote": 785636.43939 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.3881, "high": 0.392, "low": 0.3802, "close": 0.3837, "volume": 1723012.7, "close_time": 1765065599999, "quote_volume": 664570.87755, "trades": 4875, "taker_buy_base": 897745.7, "taker_buy_quote": 346258.13854 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.3836, "high": 0.4036, "low": 0.3707, "close": 0.3816, "volume": 3073410.1, "close_time": 1765151999999, "quote_volume": 1192052.01102, "trades": 9465, "taker_buy_base": 1453729.0, "taker_buy_quote": 564583.0313 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.3818, "high": 0.4044, "low": 0.3807, "close": 0.3927, "volume": 2326648.8, "close_time": 1765238399999, "quote_volume": 920075.45836, "trades": 7498, "taker_buy_base": 1141946.1, "taker_buy_quote": 452666.87226 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.3925, "high": 0.4235, "low": 0.3848, "close": 0.4117, "volume": 3487246.5, "close_time": 1765324799999, "quote_volume": 1406057.94997, "trades": 11630, "taker_buy_base": 1734090.7, "taker_buy_quote": 700681.64003 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.4116, "high": 0.4302, "low": 0.402, "close": 0.4062, "volume": 1954656.5, "close_time": 1765411199999, "quote_volume": 804847.79973, "trades": 7409, "taker_buy_base": 892729.8, "taker_buy_quote": 367432.19606 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.4064, "high": 0.4085, "low": 0.3798, "close": 0.395, "volume": 2383614.7, "close_time": 1765497599999, "quote_volume": 931235.11969, "trades": 9516, "taker_buy_base": 1117233.8, "taker_buy_quote": 436656.80042 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.3955, "high": 0.4103, "low": 0.3808, "close": 0.3947, "volume": 2279732.9, "close_time": 1765583999999, "quote_volume": 903003.98802, "trades": 8185, "taker_buy_base": 1147431.5, "taker_buy_quote": 454445.2812 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.395, "high": 0.4078, "low": 0.391, "close": 0.3987, "volume": 1780809.9, "close_time": 1765670399999, "quote_volume": 713328.59831, "trades": 5606, "taker_buy_base": 953932.0, "taker_buy_quote": 382322.74938 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.3982, "high": 0.399, "low": 0.3705, "close": 0.3754, "volume": 2167396.0, "close_time": 1765756799999, "quote_volume": 828977.17067, "trades": 7014, "taker_buy_base": 1060549.2, "taker_buy_quote": 405829.34551 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.3751, "high": 0.3865, "low": 0.3505, "close": 0.3535, "volume": 3587067.6, "close_time": 1765843199999, "quote_volume": 1311706.21971, "trades": 9883, "taker_buy_base": 1662333.4, "taker_buy_quote": 606593.02863 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.3533, "high": 0.3721, "low": 0.3492, "close": 0.3665, "volume": 3526459.8, "close_time": 1765929599999, "quote_volume": 1273739.63685, "trades": 9913, "taker_buy_base": 1760486.5, "taker_buy_quote": 636758.9767 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.3657, "high": 0.3733, "low": 0.3465, "close": 0.3539, "volume": 4535524.5, "close_time": 1766015999999, "quote_volume": 1624086.58058, "trades": 10786, "taker_buy_base": 2083672.0, "taker_buy_quote": 747284.50772 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.3546, "high": 0.3653, "low": 0.3315, "close": 0.3386, "volume": 6138908.7, "close_time": 1766102399999, "quote_volume": 2132971.9277, "trades": 12956, "taker_buy_base": 3094999.1, "taker_buy_quote": 1074814.46137 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.3386, "high": 0.3562, "low": 0.3348, "close": 0.3508, "volume": 4066692.1, "close_time": 1766188799999, "quote_volume": 1412791.44144, "trades": 10530, "taker_buy_base": 1973475.9, "taker_buy_quote": 686053.31439 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.3508, "high": 0.3571, "low": 0.3457, "close": 0.3561, "volume": 1568617.5, "close_time": 1766275199999, "quote_volume": 552034.20927, "trades": 4777, "taker_buy_base": 760662.6, "taker_buy_quote": 267653.53184 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.3556, "high": 0.3578, "low": 0.339, "close": 0.3495, "volume": 1982968.4, "close_time": 1766361599999, "quote_volume": 689102.74301, "trades": 5371, "taker_buy_base": 918916.9, "taker_buy_quote": 319218.50929 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.3497, "high": 0.3843, "low": 0.3455, "close": 0.3776, "volume": 6519647.0, "close_time": 1766447999999, "quote_volume": 2425903.02007, "trades": 14936, "taker_buy_base": 3630045.5, "taker_buy_quote": 1352882.96995 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.3776, "high": 0.3846, "low": 0.3614, "close": 0.3735, "volume": 3988329.6, "close_time": 1766534399999, "quote_volume": 1483193.17975, "trades": 9741, "taker_buy_base": 1853911.9, "taker_buy_quote": 689626.84512 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.373, "high": 0.3853, "low": 0.3619, "close": 0.3774, "volume": 5249235.9, "close_time": 1766620799999, "quote_volume": 1961773.09807, "trades": 11601, "taker_buy_base": 2826358.0, "taker_buy_quote": 1056530.63432 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.3773, "high": 0.4032, "low": 0.3751, "close": 0.3875, "volume": 5346542.5, "close_time": 1766707199999, "quote_volume": 2091563.17151, "trades": 14213, "taker_buy_base": 2412442.9, "taker_buy_quote": 941552.81323 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.3877, "high": 0.4035, "low": 0.3795, "close": 0.38, "volume": 3802305.6, "close_time": 1766793599999, "quote_volume": 1495903.14743, "trades": 11653, "taker_buy_base": 2031960.7, "taker_buy_quote": 799133.19737 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.3803, "high": 0.4038, "low": 0.3795, "close": 0.4027, "volume": 2812713.0, "close_time": 1766879999999, "quote_volume": 1096853.19971, "trades": 9007, "taker_buy_base": 1355775.7, "taker_buy_quote": 528529.57932 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.4032, "high": 0.4058, "low": 0.387, "close": 0.392, "volume": 1932040.6, "close_time": 1766966399999, "quote_volume": 766997.71877, "trades": 6824, "taker_buy_base": 977245.1, "taker_buy_quote": 388216.47737 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.3921, "high": 0.4051, "low": 0.3817, "close": 0.387, "volume": 3045124.5, "close_time": 1767052799999, "quote_volume": 1195550.02262, "trades": 9281, "taker_buy_base": 1393409.3, "taker_buy_quote": 547791.09098 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.3873, "high": 0.3882, "low": 0.3732, "close": 0.3771, "volume": 2923737.4, "close_time": 1767139199999, "quote_volume": 1110063.20608, "trades": 7645, "taker_buy_base": 1300026.7, "taker_buy_quote": 493635.14666 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.377, "high": 0.3772, "low": 0.3584, "close": 0.3589, "volume": 3464296.6, "close_time": 1767225599999, "quote_volume": 1270975.43047, "trades": 9734, "taker_buy_base": 1551143.9, "taker_buy_quote": 569896.22331 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.3589, "high": 0.3931, "low": 0.3573, "close": 0.393, "volume": 2602536.3, "close_time": 1767311999999, "quote_volume": 973647.0394, "trades": 8172, "taker_buy_base": 1344133.0, "taker_buy_quote": 503646.34498 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.3932, "high": 0.4135, "low": 0.3902, "close": 0.4055, "volume": 4139289.4, "close_time": 1767398399999, "quote_volume": 1661662.49263, "trades": 11290, "taker_buy_base": 2005638.8, "taker_buy_quote": 805594.05564 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.4054, "high": 0.435, "low": 0.3961, "close": 0.4249, "volume": 4399458.6, "close_time": 1767484799999, "quote_volume": 1829832.32409, "trades": 13277, "taker_buy_base": 2279215.0, "taker_buy_quote": 949539.26968 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.4251, "high": 0.4328, "low": 0.4173, "close": 0.4274, "volume": 2819790.3, "close_time": 1767571199999, "quote_volume": 1196231.41448, "trades": 10777, "taker_buy_base": 1403021.9, "taker_buy_quote": 595567.30413 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.4271, "high": 0.4373, "low": 0.4176, "close": 0.4341, "volume": 3473285.4, "close_time": 1767657599999, "quote_volume": 1486088.97837, "trades": 13030, "taker_buy_base": 1762052.5, "taker_buy_quote": 755076.69155 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.4337, "high": 0.4389, "low": 0.4086, "close": 0.4278, "volume": 4192339.1, "close_time": 1767743999999, "quote_volume": 1783408.43007, "trades": 11649, "taker_buy_base": 2002702.7, "taker_buy_quote": 848885.13451 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.4272, "high": 0.4276, "low": 0.4028, "close": 0.4215, "volume": 3168684.6, "close_time": 1767830399999, "quote_volume": 1317096.72364, "trades": 9774, "taker_buy_base": 1454848.5, "taker_buy_quote": 604685.36385 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.4224, "high": 0.4313, "low": 0.3995, "close": 0.4069, "volume": 4078149.5, "close_time": 1767916799999, "quote_volume": 1685250.68058, "trades": 14292, "taker_buy_base": 2073969.8, "taker_buy_quote": 858474.61471 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.4075, "high": 0.4226, "low": 0.3995, "close": 0.4074, "volume": 2139686.8, "close_time": 1768003199999, "quote_volume": 874886.99753, "trades": 9868, "taker_buy_base": 1131641.2, "taker_buy_quote": 462746.78006 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.4073, "high": 0.4177, "low": 0.4035, "close": 0.4067, "volume": 1354178.1, "close_time": 1768089599999, "quote_volume": 557243.19141, "trades": 6809, "taker_buy_base": 712814.6, "taker_buy_quote": 293319.79152 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.4065, "high": 0.4092, "low": 0.3931, "close": 0.4005, "volume": 1868762.2, "close_time": 1768175999999, "quote_volume": 753850.38573, "trades": 8078, "taker_buy_base": 924735.0, "taker_buy_quote": 373230.38669 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.4003, "high": 0.4098, "low": 0.3864, "close": 0.3908, "volume": 1618141.0, "close_time": 1768262399999, "quote_volume": 642996.41616, "trades": 9438, "taker_buy_base": 737264.5, "taker_buy_quote": 293274.76358 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.3906, "high": 0.4415, "low": 0.3901, "close": 0.4333, "volume": 4167269.0, "close_time": 1768348799999, "quote_volume": 1747986.08147, "trades": 17999, "taker_buy_base": 2017170.9, "taker_buy_quote": 843785.20899 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.4335, "high": 0.4392, "low": 0.4223, "close": 0.4275, "volume": 4584448.4, "close_time": 1768435199999, "quote_volume": 1979960.71236, "trades": 16315, "taker_buy_base": 2429834.1, "taker_buy_quote": 1050896.71245 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.4276, "high": 0.4392, "low": 0.4106, "close": 0.4383, "volume": 4955678.0, "close_time": 1768521599999, "quote_volume": 2108923.94531, "trades": 19309, "taker_buy_base": 2490585.1, "taker_buy_quote": 1060798.56968 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.4384, "high": 0.4445, "low": 0.4163, "close": 0.4264, "volume": 3947455.4, "close_time": 1768607999999, "quote_volume": 1690855.86703, "trades": 18049, "taker_buy_base": 1948643.8, "taker_buy_quote": 834454.64005 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.4265, "high": 0.4578, "low": 0.4095, "close": 0.417, "volume": 6219252.9, "close_time": 1768694399999, "quote_volume": 2715070.05563, "trades": 28991, "taker_buy_base": 3300668.1, "taker_buy_quote": 1443093.45961 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.417, "high": 0.4242, "low": 0.3997, "close": 0.4007, "volume": 3030405.1, "close_time": 1768780799999, "quote_volume": 1263326.22465, "trades": 17144, "taker_buy_base": 1548990.4, "taker_buy_quote": 646559.71683 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.4007, "high": 0.4007, "low": 0.3599, "close": 0.3861, "volume": 4200195.4, "close_time": 1768867199999, "quote_volume": 1629564.68269, "trades": 18803, "taker_buy_base": 1988591.4, "taker_buy_quote": 772491.22402 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.3865, "high": 0.3917, "low": 0.3615, "close": 0.3655, "volume": 4122464.2, "close_time": 1768953599999, "quote_volume": 1551884.91991, "trades": 17788, "taker_buy_base": 1917706.4, "taker_buy_quote": 722367.2054 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.3655, "high": 0.3795, "low": 0.3595, "close": 0.368, "volume": 2951148.3, "close_time": 1769039999999, "quote_volume": 1091099.72791, "trades": 9194, "taker_buy_base": 1568432.2, "taker_buy_quote": 580449.53605 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.3689, "high": 0.3745, "low": 0.3531, "close": 0.3624, "volume": 2314396.6, "close_time": 1769126399999, "quote_volume": 838446.39647, "trades": 6668, "taker_buy_base": 1142752.2, "taker_buy_quote": 413882.20897 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.3623, "high": 0.3776, "low": 0.3596, "close": 0.3615, "volume": 2320154.8, "close_time": 1769212799999, "quote_volume": 852790.26241, "trades": 7687, "taker_buy_base": 1183516.5, "taker_buy_quote": 435491.85888 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.3618, "high": 0.3647, "low": 0.3531, "close": 0.3591, "volume": 1637335.1, "close_time": 1769299199999, "quote_volume": 587451.71755, "trades": 4611, "taker_buy_base": 850183.1, "taker_buy_quote": 305097.24266 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.359, "high": 0.3642, "low": 0.3338, "close": 0.3438, "volume": 3591675.0, "close_time": 1769385599999, "quote_volume": 1252973.8443, "trades": 10277, "taker_buy_base": 1569450.8, "taker_buy_quote": 547999.24423 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.3438, "high": 0.3584, "low": 0.3431, "close": 0.3548, "volume": 1993656.2, "close_time": 1769471999999, "quote_volume": 699917.2894, "trades": 6002, "taker_buy_base": 1065507.6, "taker_buy_quote": 374279.60667 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.3547, "high": 0.3554, "low": 0.3338, "close": 0.3458, "volume": 6015631.0, "close_time": 1769558399999, "quote_volume": 2069201.43643, "trades": 13889, "taker_buy_base": 2794751.9, "taker_buy_quote": 962355.05772 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.3458, "high": 0.3577, "low": 0.3413, "close": 0.3524, "volume": 3237130.9, "close_time": 1769644799999, "quote_volume": 1129587.96882, "trades": 9818, "taker_buy_base": 1729188.5, "taker_buy_quote": 603499.86835 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.3531, "high": 0.3538, "low": 0.3192, "close": 0.3292, "volume": 5019516.8, "close_time": 1769731199999, "quote_volume": 1667991.65249, "trades": 14765, "taker_buy_base": 2545072.8, "taker_buy_quote": 846429.26718 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.3292, "high": 0.3302, "low": 0.3099, "close": 0.3171, "volume": 4492544.6, "close_time": 1769817599999, "quote_volume": 1434411.26415, "trades": 14003, "taker_buy_base": 2234800.3, "taker_buy_quote": 713976.32147 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.3171, "high": 0.3175, "low": 0.2584, "close": 0.2891, "volume": 8683623.1, "close_time": 1769903999999, "quote_volume": 2516912.88293, "trades": 22600, "taker_buy_base": 4115567.5, "taker_buy_quote": 1192454.40473 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.2887, "high": 0.2929, "low": 0.2728, "close": 0.2791, "volume": 6260395.8, "close_time": 1769990399999, "quote_volume": 1770972.12021, "trades": 15764, "taker_buy_base": 2779229.5, "taker_buy_quote": 787019.11666 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.2801, "high": 0.2918, "low": 0.2656, "close": 0.2878, "volume": 9058372.2, "close_time": 1770076799999, "quote_volume": 2537783.92302, "trades": 18439, "taker_buy_base": 4195458.6, "taker_buy_quote": 1172609.72279 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.2879, "high": 0.2912, "low": 0.2669, "close": 0.2766, "volume": 5751354.2, "close_time": 1770163199999, "quote_volume": 1624783.47378, "trades": 15468, "taker_buy_base": 2839386.9, "taker_buy_quote": 802175.75101 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.2765, "high": 0.2865, "low": 0.2696, "close": 0.2749, "volume": 3672124.7, "close_time": 1770249599999, "quote_volume": 1023254.6519, "trades": 12397, "taker_buy_base": 1738058.2, "taker_buy_quote": 484403.05655 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.2747, "high": 0.276, "low": 0.2274, "close": 0.2302, "volume": 11442704.1, "close_time": 1770335999999, "quote_volume": 2881036.47323, "trades": 24340, "taker_buy_base": 5417033.9, "taker_buy_quote": 1361345.65219 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.2308, "high": 0.2643, "low": 0.2011, "close": 0.2581, "volume": 11058247.7, "close_time": 1770422399999, "quote_volume": 2592206.77405, "trades": 25344, "taker_buy_base": 4683888.5, "taker_buy_quote": 1098793.68365 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.2571, "high": 0.2636, "low": 0.2489, "close": 0.2575, "volume": 4341297.7, "close_time": 1770508799999, "quote_volume": 1115995.05016, "trades": 10157, "taker_buy_base": 2145201.2, "taker_buy_quote": 551434.77441 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.2575, "high": 0.2598, "low": 0.2491, "close": 0.2523, "volume": 2765146.0, "close_time": 1770595199999, "quote_volume": 705922.86172, "trades": 8095, "taker_buy_base": 1336320.1, "taker_buy_quote": 341147.13469 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.252, "high": 0.2578, "low": 0.2433, "close": 0.253, "volume": 3301970.8, "close_time": 1770681599999, "quote_volume": 829888.0769, "trades": 9577, "taker_buy_base": 1739669.0, "taker_buy_quote": 436980.49204 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.253, "high": 0.255, "low": 0.2268, "close": 0.2327, "volume": 8001525.3, "close_time": 1770767999999, "quote_volume": 1894180.23516, "trades": 13062, "taker_buy_base": 3292399.0, "taker_buy_quote": 781500.80724 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.2329, "high": 0.241, "low": 0.2246, "close": 0.2315, "volume": 5217564.4, "close_time": 1770854399999, "quote_volume": 1205767.39893, "trades": 11260, "taker_buy_base": 2395408.5, "taker_buy_quote": 552451.7443 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.2316, "high": 0.2465, "low": 0.2298, "close": 0.2388, "volume": 4283412.7, "close_time": 1770940799999, "quote_volume": 1016398.48867, "trades": 11315, "taker_buy_base": 2142712.3, "taker_buy_quote": 507462.24808 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.2387, "high": 0.2537, "low": 0.2327, "close": 0.2513, "volume": 3564222.3, "close_time": 1771027199999, "quote_volume": 869257.32239, "trades": 9750, "taker_buy_base": 1807088.4, "taker_buy_quote": 440501.39509 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.2513, "high": 0.2696, "low": 0.2505, "close": 0.2658, "volume": 5594193.9, "close_time": 1771113599999, "quote_volume": 1449954.70189, "trades": 12541, "taker_buy_base": 2778098.1, "taker_buy_quote": 721368.01667 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.2658, "high": 0.271, "low": 0.2461, "close": 0.25, "volume": 3687903.0, "close_time": 1771199999999, "quote_volume": 949417.12116, "trades": 10531, "taker_buy_base": 1678945.6, "taker_buy_quote": 433130.58935 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.2499, "high": 0.2595, "low": 0.248, "close": 0.2547, "volume": 2942741.4, "close_time": 1771286399999, "quote_volume": 746881.14215, "trades": 7700, "taker_buy_base": 1500944.2, "taker_buy_quote": 380954.01086 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.2546, "high": 0.2569, "low": 0.248, "close": 0.2525, "volume": 2112449.6, "close_time": 1771372799999, "quote_volume": 534127.80259, "trades": 5984, "taker_buy_base": 922329.1, "taker_buy_quote": 233237.6709 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.2527, "high": 0.2581, "low": 0.2423, "close": 0.244, "volume": 2677525.2, "close_time": 1771459199999, "quote_volume": 669864.94958, "trades": 6854, "taker_buy_base": 1317915.7, "taker_buy_quote": 329185.67219 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.2442, "high": 0.2485, "low": 0.2336, "close": 0.2399, "volume": 2310041.1, "close_time": 1771545599999, "quote_volume": 554894.15939, "trades": 6625, "taker_buy_base": 1289373.4, "taker_buy_quote": 309830.20314 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.2394, "high": 0.2521, "low": 0.2363, "close": 0.2468, "volume": 2522462.5, "close_time": 1771631999999, "quote_volume": 616447.8449, "trades": 7953, "taker_buy_base": 1332394.0, "taker_buy_quote": 325661.10485 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.247, "high": 0.2476, "low": 0.2384, "close": 0.2388, "volume": 1524407.5, "close_time": 1771718399999, "quote_volume": 372053.26412, "trades": 4309, "taker_buy_base": 934926.9, "taker_buy_quote": 228286.32118 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.2386, "high": 0.2394, "low": 0.2264, "close": 0.2321, "volume": 1892408.8, "close_time": 1771804799999, "quote_volume": 437699.74895, "trades": 4756, "taker_buy_base": 962725.9, "taker_buy_quote": 222712.20716 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.232, "high": 0.2327, "low": 0.2186, "close": 0.2221, "volume": 4092774.8, "close_time": 1771891199999, "quote_volume": 921025.65578, "trades": 8387, "taker_buy_base": 2132730.0, "taker_buy_quote": 479495.82517 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.2222, "high": 0.2271, "low": 0.2158, "close": 0.2247, "volume": 4218442.1, "close_time": 1771977599999, "quote_volume": 934983.25555, "trades": 7893, "taker_buy_base": 1588556.5, "taker_buy_quote": 352064.00554 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.2247, "high": 0.2649, "low": 0.2243, "close": 0.2538, "volume": 6360896.6, "close_time": 1772063999999, "quote_volume": 1578670.01643, "trades": 11633, "taker_buy_base": 3141160.5, "taker_buy_quote": 778659.50197 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.2538, "high": 0.2571, "low": 0.2451, "close": 0.2499, "volume": 3371215.9, "close_time": 1772150399999, "quote_volume": 848667.62499, "trades": 7773, "taker_buy_base": 1693209.0, "taker_buy_quote": 426212.99831 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.2502, "high": 0.2574, "low": 0.238, "close": 0.242, "volume": 3142317.7, "close_time": 1772236799999, "quote_volume": 772931.38441, "trades": 6301, "taker_buy_base": 1475643.8, "taker_buy_quote": 363625.9343 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.242, "high": 0.2555, "low": 0.2275, "close": 0.2511, "volume": 4487465.0, "close_time": 1772323199999, "quote_volume": 1076658.82582, "trades": 9444, "taker_buy_base": 2021804.8, "taker_buy_quote": 484581.44841 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.2511, "high": 0.2585, "low": 0.236, "close": 0.2419, "volume": 3871530.9, "close_time": 1772409599999, "quote_volume": 959865.32838, "trades": 7855, "taker_buy_base": 1778129.0, "taker_buy_quote": 440652.88958 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.2421, "high": 0.2623, "low": 0.238, "close": 0.2497, "volume": 3756308.0, "close_time": 1772495999999, "quote_volume": 939566.10902, "trades": 6935, "taker_buy_base": 1756510.8, "taker_buy_quote": 439416.20182 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.2497, "high": 0.2572, "low": 0.2432, "close": 0.2519, "volume": 3536032.7, "close_time": 1772582399999, "quote_volume": 884411.81431, "trades": 6372, "taker_buy_base": 1844247.8, "taker_buy_quote": 461512.44718 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.2519, "high": 0.2678, "low": 0.2501, "close": 0.2553, "volume": 3619318.0, "close_time": 1772668799999, "quote_volume": 938708.97229, "trades": 6684, "taker_buy_base": 1788112.4, "taker_buy_quote": 464221.12862 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.2552, "high": 0.2583, "low": 0.2486, "close": 0.2502, "volume": 4365280.9, "close_time": 1772755199999, "quote_volume": 1111780.62674, "trades": 5723, "taker_buy_base": 1941376.8, "taker_buy_quote": 493599.41572 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.2504, "high": 0.2551, "low": 0.2405, "close": 0.2435, "volume": 1678480.3, "close_time": 1772841599999, "quote_volume": 413308.68994, "trades": 3222, "taker_buy_base": 770388.0, "taker_buy_quote": 189567.52032 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.2437, "high": 0.2446, "low": 0.2317, "close": 0.2343, "volume": 2033910.6, "close_time": 1772927999999, "quote_volume": 484474.23488, "trades": 3122, "taker_buy_base": 906422.1, "taker_buy_quote": 216467.883 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.2342, "high": 0.2398, "low": 0.2301, "close": 0.2325, "volume": 3116692.2, "close_time": 1773014399999, "quote_volume": 731658.59612, "trades": 4329, "taker_buy_base": 1325205.7, "taker_buy_quote": 310900.1881 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.2326, "high": 0.2489, "low": 0.2311, "close": 0.2415, "volume": 2748908.4, "close_time": 1773100799999, "quote_volume": 662674.42416, "trades": 4672, "taker_buy_base": 1342711.2, "taker_buy_quote": 323932.89616 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.2419, "high": 0.2551, "low": 0.2402, "close": 0.2416, "volume": 3579395.5, "close_time": 1773187199999, "quote_volume": 885890.53154, "trades": 5862, "taker_buy_base": 1770757.9, "taker_buy_quote": 438113.52411 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.2415, "high": 0.2446, "low": 0.2328, "close": 0.2334, "volume": 2668168.6, "close_time": 1773273599999, "quote_volume": 634699.0259, "trades": 4196, "taker_buy_base": 1271798.4, "taker_buy_quote": 302454.30456 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.2332, "high": 0.2376, "low": 0.2285, "close": 0.2351, "volume": 2415522.4, "close_time": 1773359999999, "quote_volume": 562569.7137, "trades": 3426, "taker_buy_base": 1145619.5, "taker_buy_quote": 267237.56149 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.2355, "high": 0.2497, "low": 0.2341, "close": 0.2355, "volume": 3405243.6, "close_time": 1773446399999, "quote_volume": 826564.11958, "trades": 7021, "taker_buy_base": 1623474.4, "taker_buy_quote": 393989.38396 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.2355, "high": 0.2357, "low": 0.2252, "close": 0.2346, "volume": 2169567.8, "close_time": 1773532799999, "quote_volume": 496066.37492, "trades": 3670, "taker_buy_base": 1023363.2, "taker_buy_quote": 233910.31924 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.2345, "high": 0.2482, "low": 0.2319, "close": 0.2435, "volume": 4656931.2, "close_time": 1773619199999, "quote_volume": 1116855.83661, "trades": 7633, "taker_buy_base": 2310069.9, "taker_buy_quote": 554423.66977 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.2436, "high": 0.2578, "low": 0.241, "close": 0.2547, "volume": 5325832.6, "close_time": 1773705599999, "quote_volume": 1328232.47024, "trades": 8920, "taker_buy_base": 2622832.2, "taker_buy_quote": 653773.82574 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.2546, "high": 0.26, "low": 0.2495, "close": 0.2504, "volume": 4353885.2, "close_time": 1773791999999, "quote_volume": 1103455.66856, "trades": 7751, "taker_buy_base": 2020830.5, "taker_buy_quote": 511938.04051 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.2503, "high": 0.2546, "low": 0.2376, "close": 0.2397, "volume": 2995715.2, "close_time": 1773878399999, "quote_volume": 732873.87663, "trades": 5357, "taker_buy_base": 1359472.4, "taker_buy_quote": 333265.1809 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.2396, "high": 0.2438, "low": 0.2295, "close": 0.2369, "volume": 3783572.6, "close_time": 1773964799999, "quote_volume": 890756.37859, "trades": 6758, "taker_buy_base": 1784422.9, "taker_buy_quote": 419855.91183 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.2365, "high": 0.241, "low": 0.2307, "close": 0.2354, "volume": 2066316.1, "close_time": 1774051199999, "quote_volume": 487716.94487, "trades": 4177, "taker_buy_base": 918122.5, "taker_buy_quote": 216651.74094 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.2356, "high": 0.2367, "low": 0.2255, "close": 0.2276, "volume": 979160.6, "close_time": 1774137599999, "quote_volume": 228233.09835, "trades": 2007, "taker_buy_base": 490823.8, "taker_buy_quote": 114427.90889 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.2273, "high": 0.2305, "low": 0.2138, "close": 0.2166, "volume": 3037171.7, "close_time": 1774223999999, "quote_volume": 670360.5883, "trades": 5312, "taker_buy_base": 1186284.0, "taker_buy_quote": 262555.18069 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.2167, "high": 0.2297, "low": 0.2117, "close": 0.2194, "volume": 3585897.1, "close_time": 1774310399999, "quote_volume": 791118.32364, "trades": 6529, "taker_buy_base": 1878172.1, "taker_buy_quote": 415774.2363 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.2196, "high": 0.2275, "low": 0.2169, "close": 0.2261, "volume": 2955601.9, "close_time": 1774396799999, "quote_volume": 658670.50131, "trades": 5922, "taker_buy_base": 1404571.8, "taker_buy_quote": 313359.35618 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.2264, "high": 0.2415, "low": 0.2262, "close": 0.2347, "volume": 4051244.0, "close_time": 1774483199999, "quote_volume": 950832.55521, "trades": 7881, "taker_buy_base": 2037481.9, "taker_buy_quote": 478289.19663 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.2345, "high": 0.2348, "low": 0.2163, "close": 0.2201, "volume": 2454254.3, "close_time": 1774569599999, "quote_volume": 549584.06503, "trades": 4695, "taker_buy_base": 1273734.4, "taker_buy_quote": 284346.65462 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.2205, "high": 0.2307, "low": 0.2063, "close": 0.2073, "volume": 3463233.1, "close_time": 1774655999999, "quote_volume": 758743.05775, "trades": 5841, "taker_buy_base": 1634688.3, "taker_buy_quote": 357574.7624 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.2078, "high": 0.2185, "low": 0.2071, "close": 0.209, "volume": 3227831.9, "close_time": 1774742399999, "quote_volume": 686298.35511, "trades": 5204, "taker_buy_base": 1297660.5, "taker_buy_quote": 275501.10511 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.2092, "high": 0.213, "low": 0.2033, "close": 0.2078, "volume": 1594151.8, "close_time": 1774828799999, "quote_volume": 333798.38776, "trades": 2398, "taker_buy_base": 821716.3, "taker_buy_quote": 172148.38291 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.2081, "high": 0.2222, "low": 0.2076, "close": 0.2148, "volume": 2498943.8, "close_time": 1774915199999, "quote_volume": 541111.31069, "trades": 4667, "taker_buy_base": 1204941.2, "taker_buy_quote": 260918.14395 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.2149, "high": 0.2213, "low": 0.2096, "close": 0.2179, "volume": 2149905.3, "close_time": 1775001599999, "quote_volume": 462135.04442, "trades": 4139, "taker_buy_base": 1095026.6, "taker_buy_quote": 235252.48704 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.218, "high": 0.2275, "low": 0.2138, "close": 0.2174, "volume": 2596155.2, "close_time": 1775087999999, "quote_volume": 573612.1288, "trades": 4383, "taker_buy_base": 1333162.8, "taker_buy_quote": 294745.43823 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.2176, "high": 0.2203, "low": 0.2025, "close": 0.2084, "volume": 2717163.7, "close_time": 1775174399999, "quote_volume": 566872.88726, "trades": 4460, "taker_buy_base": 1242322.0, "taker_buy_quote": 258783.65453 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.2085, "high": 0.2156, "low": 0.2076, "close": 0.2094, "volume": 1587346.0, "close_time": 1775260799999, "quote_volume": 336571.1366, "trades": 2605, "taker_buy_base": 740765.0, "taker_buy_quote": 157242.64203 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.2094, "high": 0.2157, "low": 0.2082, "close": 0.2145, "volume": 1562476.6, "close_time": 1775347199999, "quote_volume": 330974.17242, "trades": 2361, "taker_buy_base": 877012.9, "taker_buy_quote": 186058.78295 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.2148, "high": 0.2148, "low": 0.2056, "close": 0.2125, "volume": 1493170.2, "close_time": 1775433599999, "quote_volume": 313217.55783, "trades": 2396, "taker_buy_base": 767511.5, "taker_buy_quote": 161235.73864 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.2126, "high": 0.2208, "low": 0.2055, "close": 0.2085, "volume": 2125803.1, "close_time": 1775519999999, "quote_volume": 457686.70069, "trades": 4021, "taker_buy_base": 1114228.6, "taker_buy_quote": 239539.63598 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.2083, "high": 0.2263, "low": 0.2015, "close": 0.2245, "volume": 3442056.1, "close_time": 1775606399999, "quote_volume": 730134.06473, "trades": 5976, "taker_buy_base": 1646537.1, "taker_buy_quote": 349008.58581 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.2244, "high": 0.2316, "low": 0.2169, "close": 0.2171, "volume": 5321474.1, "close_time": 1775692799999, "quote_volume": 1193370.15026, "trades": 7539, "taker_buy_base": 2329033.2, "taker_buy_quote": 521597.16303 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.2171, "high": 0.2287, "low": 0.2128, "close": 0.2204, "volume": 3027569.9, "close_time": 1775779199999, "quote_volume": 666136.19011, "trades": 5094, "taker_buy_base": 1352172.1, "taker_buy_quote": 297589.10498 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.2205, "high": 0.2244, "low": 0.2157, "close": 0.2177, "volume": 3121235.8, "close_time": 1775865599999, "quote_volume": 690621.68341, "trades": 4623, "taker_buy_base": 1413725.1, "taker_buy_quote": 312924.78948 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.2175, "high": 0.224, "low": 0.2156, "close": 0.2195, "volume": 1246594.5, "close_time": 1775951999999, "quote_volume": 273871.6852, "trades": 2625, "taker_buy_base": 567761.6, "taker_buy_quote": 124798.48 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.2195, "high": 0.2198, "low": 0.2084, "close": 0.2091, "volume": 1217422.6, "close_time": 1776038399999, "quote_volume": 258257.43801, "trades": 2554, "taker_buy_base": 503829.1, "taker_buy_quote": 106914.5676 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.209, "high": 0.222, "low": 0.2081, "close": 0.2211, "volume": 1360724.5, "close_time": 1776124799999, "quote_volume": 289809.60233, "trades": 2824, "taker_buy_base": 656833.9, "taker_buy_quote": 139992.32955 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.2212, "high": 0.223, "low": 0.2112, "close": 0.2168, "volume": 1853824.2, "close_time": 1776211199999, "quote_volume": 402649.43241, "trades": 4010, "taker_buy_base": 798626.3, "taker_buy_quote": 173398.39342 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.2169, "high": 0.2278, "low": 0.2152, "close": 0.2226, "volume": 2683093.1, "close_time": 1776297599999, "quote_volume": 594017.97332, "trades": 4882, "taker_buy_base": 1384275.5, "taker_buy_quote": 306512.10513 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.2229, "high": 0.2355, "low": 0.2215, "close": 0.2334, "volume": 5972674.5, "close_time": 1776383999999, "quote_volume": 1363293.99361, "trades": 7537, "taker_buy_base": 3003451.2, "taker_buy_quote": 685652.27625 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 0.2331, "high": 0.2454, "low": 0.228, "close": 0.2394, "volume": 4072399.5, "close_time": 1776470399999, "quote_volume": 964064.27442, "trades": 6863, "taker_buy_base": 1810196.8, "taker_buy_quote": 428866.43037 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.2392, "high": 0.244, "low": 0.2291, "close": 0.2291, "volume": 2884610.6, "close_time": 1776556799999, "quote_volume": 679104.20646, "trades": 5126, "taker_buy_base": 1272415.2, "taker_buy_quote": 299973.71393 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.2291, "high": 0.2353, "low": 0.2201, "close": 0.2223, "volume": 3120660.7, "close_time": 1776643199999, "quote_volume": 708204.62974, "trades": 4783, "taker_buy_base": 1437079.2, "taker_buy_quote": 326419.06858 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.2224, "high": 0.2356, "low": 0.2224, "close": 0.2315, "volume": 2540454.7, "close_time": 1776729599999, "quote_volume": 582025.34318, "trades": 3999, "taker_buy_base": 1215088.5, "taker_buy_quote": 278378.64236 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.2316, "high": 0.2371, "low": 0.225, "close": 0.2306, "volume": 2348001.9, "close_time": 1776815999999, "quote_volume": 542866.31324, "trades": 3851, "taker_buy_base": 804585.3, "taker_buy_quote": 185969.84332 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.2306, "high": 0.2395, "low": 0.227, "close": 0.2273, "volume": 3766076.0, "close_time": 1776902399999, "quote_volume": 886100.67369, "trades": 5557, "taker_buy_base": 1643288.0, "taker_buy_quote": 386591.5395 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.2273, "high": 0.2286, "low": 0.2244, "close": 0.2275, "volume": 199762.2, "close_time": 1776988799999, "quote_volume": 45247.32036, "trades": 342, "taker_buy_base": 102850.0, "taker_buy_quote": 23325.50907 } ] } }, "last_update": "2026-04-23T05:17:12.279933" }