{ "symbol": "CRVUSDT", "fetched_at": "2026-03-29T16:41:23.402884", "intervals": { "1h": { "count": 4324, "start_date": "2025-09-30T13:00:00", "end_date": "2026-03-29T16:00:00", "klines": [ { "timestamp": 1759237200000, "datetime": "2025-09-30T13:00:00", "open": 0.6664, "high": 0.6725, "low": 0.6625, "close": 0.6665, "volume": 1608901.5, "close_time": 1759240799999, "quote_volume": 1074512.96346, "trades": 6201, "taker_buy_base": 680868.4, "taker_buy_quote": 454635.34298 }, { "timestamp": 1759240800000, "datetime": "2025-09-30T14:00:00", "open": 0.6665, "high": 0.6688, "low": 0.6614, "close": 0.6667, "volume": 1101662.9, "close_time": 1759244399999, "quote_volume": 732528.4855, "trades": 5902, "taker_buy_base": 594537.5, "taker_buy_quote": 395469.0082 }, { "timestamp": 1759244400000, "datetime": "2025-09-30T15:00:00", "open": 0.6667, "high": 0.6668, "low": 0.6552, "close": 0.6611, "volume": 1978214.5, "close_time": 1759247999999, "quote_volume": 1302920.27528, "trades": 6414, "taker_buy_base": 1213056.9, "taker_buy_quote": 798655.72143 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.6611, "high": 0.6662, "low": 0.6588, "close": 0.6626, "volume": 1187749.5, "close_time": 1759251599999, "quote_volume": 786304.62275, "trades": 5490, "taker_buy_base": 620632.5, "taker_buy_quote": 410840.32905 }, { "timestamp": 1759251600000, "datetime": "2025-09-30T17:00:00", "open": 0.6625, "high": 0.6687, "low": 0.6619, "close": 0.6641, "volume": 1068125.4, "close_time": 1759255199999, "quote_volume": 709834.06994, "trades": 5263, "taker_buy_base": 646029.8, "taker_buy_quote": 429074.9812 }, { "timestamp": 1759255200000, "datetime": "2025-09-30T18:00:00", "open": 0.6642, "high": 0.6718, "low": 0.663, "close": 0.6706, "volume": 962773.6, "close_time": 1759258799999, "quote_volume": 643397.04242, "trades": 4047, "taker_buy_base": 437460.9, "taker_buy_quote": 292227.30048 }, { "timestamp": 1759258800000, "datetime": "2025-09-30T19:00:00", "open": 0.6706, "high": 0.6842, "low": 0.6686, "close": 0.6834, "volume": 1137425.1, "close_time": 1759262399999, "quote_volume": 768584.55937, "trades": 5777, "taker_buy_base": 640925.3, "taker_buy_quote": 433277.9855 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.6835, "high": 0.6907, "low": 0.6796, "close": 0.6899, "volume": 1149150.6, "close_time": 1759265999999, "quote_volume": 787761.5715, "trades": 6275, "taker_buy_base": 465230.0, "taker_buy_quote": 318821.58065 }, { "timestamp": 1759266000000, "datetime": "2025-09-30T21:00:00", "open": 0.69, "high": 0.6933, "low": 0.6858, "close": 0.6864, "volume": 957517.6, "close_time": 1759269599999, "quote_volume": 660236.18946, "trades": 4340, "taker_buy_base": 391816.4, "taker_buy_quote": 270132.05461 }, { "timestamp": 1759269600000, "datetime": "2025-09-30T22:00:00", "open": 0.6864, "high": 0.6907, "low": 0.6821, "close": 0.6835, "volume": 871059.7, "close_time": 1759273199999, "quote_volume": 598549.62247, "trades": 4571, "taker_buy_base": 354075.1, "taker_buy_quote": 243267.76327 }, { "timestamp": 1759273200000, "datetime": "2025-09-30T23:00:00", "open": 0.6836, "high": 0.689, "low": 0.6805, "close": 0.6888, "volume": 1153587.5, "close_time": 1759276799999, "quote_volume": 789749.70086, "trades": 3710, "taker_buy_base": 653779.0, "taker_buy_quote": 447703.27497 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.6889, "high": 0.6899, "low": 0.6836, "close": 0.6888, "volume": 480706.4, "close_time": 1759280399999, "quote_volume": 330390.4771, "trades": 3538, "taker_buy_base": 218390.9, "taker_buy_quote": 150108.5569 }, { "timestamp": 1759280400000, "datetime": "2025-10-01T01:00:00", "open": 0.6889, "high": 0.6908, "low": 0.6852, "close": 0.6905, "volume": 537556.2, "close_time": 1759283999999, "quote_volume": 370235.68377, "trades": 2752, "taker_buy_base": 356558.1, "taker_buy_quote": 245654.27003 }, { "timestamp": 1759284000000, "datetime": "2025-10-01T02:00:00", "open": 0.6905, "high": 0.6907, "low": 0.6858, "close": 0.6864, "volume": 576185.5, "close_time": 1759287599999, "quote_volume": 396514.91898, "trades": 2734, "taker_buy_base": 342975.5, "taker_buy_quote": 235918.07251 }, { "timestamp": 1759287600000, "datetime": "2025-10-01T03:00:00", "open": 0.6864, "high": 0.6868, "low": 0.6799, "close": 0.6812, "volume": 660765.8, "close_time": 1759291199999, "quote_volume": 452082.21237, "trades": 3017, "taker_buy_base": 213180.1, "taker_buy_quote": 145793.30882 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.6813, "high": 0.6855, "low": 0.6796, "close": 0.6804, "volume": 452089.2, "close_time": 1759294799999, "quote_volume": 308860.89429, "trades": 3555, "taker_buy_base": 203712.8, "taker_buy_quote": 139274.59755 }, { "timestamp": 1759294800000, "datetime": "2025-10-01T05:00:00", "open": 0.6805, "high": 0.6881, "low": 0.6805, "close": 0.6863, "volume": 429643.1, "close_time": 1759298399999, "quote_volume": 294472.21765, "trades": 2813, "taker_buy_base": 246076.6, "taker_buy_quote": 168686.68343 }, { "timestamp": 1759298400000, "datetime": "2025-10-01T06:00:00", "open": 0.6863, "high": 0.6874, "low": 0.6832, "close": 0.6855, "volume": 489633.9, "close_time": 1759301999999, "quote_volume": 335581.85456, "trades": 3282, "taker_buy_base": 197672.7, "taker_buy_quote": 135488.96241 }, { "timestamp": 1759302000000, "datetime": "2025-10-01T07:00:00", "open": 0.6854, "high": 0.6967, "low": 0.6846, "close": 0.6911, "volume": 1054396.6, "close_time": 1759305599999, "quote_volume": 728992.07472, "trades": 5761, "taker_buy_base": 513538.0, "taker_buy_quote": 354951.08378 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.6911, "high": 0.723, "low": 0.6909, "close": 0.722, "volume": 3885584.9, "close_time": 1759309199999, "quote_volume": 2766290.71489, "trades": 14533, "taker_buy_base": 1912987.2, "taker_buy_quote": 1360512.57668 }, { "timestamp": 1759309200000, "datetime": "2025-10-01T09:00:00", "open": 0.7221, "high": 0.7293, "low": 0.7186, "close": 0.7287, "volume": 2857471.9, "close_time": 1759312799999, "quote_volume": 2067475.21286, "trades": 9648, "taker_buy_base": 1461723.6, "taker_buy_quote": 1058101.25935 }, { "timestamp": 1759312800000, "datetime": "2025-10-01T10:00:00", "open": 0.7288, "high": 0.7296, "low": 0.7182, "close": 0.7193, "volume": 1389271.3, "close_time": 1759316399999, "quote_volume": 1004643.43681, "trades": 6342, "taker_buy_base": 605626.0, "taker_buy_quote": 437782.63107 }, { "timestamp": 1759316400000, "datetime": "2025-10-01T11:00:00", "open": 0.7193, "high": 0.7204, "low": 0.7149, "close": 0.7192, "volume": 995091.1, "close_time": 1759319999999, "quote_volume": 714379.65756, "trades": 4929, "taker_buy_base": 444174.0, "taker_buy_quote": 318906.64267 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.7191, "high": 0.721, "low": 0.7119, "close": 0.7123, "volume": 1149158.9, "close_time": 1759323599999, "quote_volume": 823585.49075, "trades": 5514, "taker_buy_base": 485556.5, "taker_buy_quote": 348294.38602 }, { "timestamp": 1759323600000, "datetime": "2025-10-01T13:00:00", "open": 0.7123, "high": 0.7181, "low": 0.711, "close": 0.7142, "volume": 1265761.6, "close_time": 1759327199999, "quote_volume": 904914.33024, "trades": 5159, "taker_buy_base": 550710.6, "taker_buy_quote": 393395.72543 }, { "timestamp": 1759327200000, "datetime": "2025-10-01T14:00:00", "open": 0.7143, "high": 0.7261, "low": 0.7131, "close": 0.7219, "volume": 1363756.5, "close_time": 1759330799999, "quote_volume": 983301.60946, "trades": 7251, "taker_buy_base": 724767.6, "taker_buy_quote": 522521.71379 }, { "timestamp": 1759330800000, "datetime": "2025-10-01T15:00:00", "open": 0.722, "high": 0.7272, "low": 0.7206, "close": 0.7231, "volume": 777755.7, "close_time": 1759334399999, "quote_volume": 562935.24861, "trades": 4086, "taker_buy_base": 379586.6, "taker_buy_quote": 274733.50311 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.7232, "high": 0.725, "low": 0.7171, "close": 0.7194, "volume": 847990.6, "close_time": 1759337999999, "quote_volume": 612021.349, "trades": 4740, "taker_buy_base": 392414.4, "taker_buy_quote": 283157.71058 }, { "timestamp": 1759338000000, "datetime": "2025-10-01T17:00:00", "open": 0.7193, "high": 0.7203, "low": 0.7147, "close": 0.7161, "volume": 590988.8, "close_time": 1759341599999, "quote_volume": 424470.16598, "trades": 3189, "taker_buy_base": 310707.6, "taker_buy_quote": 223105.86614 }, { "timestamp": 1759341600000, "datetime": "2025-10-01T18:00:00", "open": 0.716, "high": 0.722, "low": 0.716, "close": 0.7207, "volume": 454340.2, "close_time": 1759345199999, "quote_volume": 326939.28442, "trades": 2909, "taker_buy_base": 211632.3, "taker_buy_quote": 152293.9146 }, { "timestamp": 1759345200000, "datetime": "2025-10-01T19:00:00", "open": 0.7206, "high": 0.7265, "low": 0.72, "close": 0.7241, "volume": 659192.3, "close_time": 1759348799999, "quote_volume": 477035.19156, "trades": 3130, "taker_buy_base": 297489.5, "taker_buy_quote": 215300.07672 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.724, "high": 0.7256, "low": 0.7212, "close": 0.7231, "volume": 525045.6, "close_time": 1759352399999, "quote_volume": 379791.5639, "trades": 3293, "taker_buy_base": 239998.3, "taker_buy_quote": 173597.33881 }, { "timestamp": 1759352400000, "datetime": "2025-10-01T21:00:00", "open": 0.7231, "high": 0.7234, "low": 0.7199, "close": 0.7224, "volume": 448960.3, "close_time": 1759355999999, "quote_volume": 323913.9126, "trades": 1993, "taker_buy_base": 280675.0, "taker_buy_quote": 202443.79827 }, { "timestamp": 1759356000000, "datetime": "2025-10-01T22:00:00", "open": 0.7224, "high": 0.726, "low": 0.7218, "close": 0.7242, "volume": 598750.6, "close_time": 1759359599999, "quote_volume": 433400.68089, "trades": 2957, "taker_buy_base": 324149.6, "taker_buy_quote": 234617.9634 }, { "timestamp": 1759359600000, "datetime": "2025-10-01T23:00:00", "open": 0.7242, "high": 0.737, "low": 0.7236, "close": 0.7338, "volume": 1766155.1, "close_time": 1759363199999, "quote_volume": 1287141.122, "trades": 6803, "taker_buy_base": 1089676.4, "taker_buy_quote": 794389.28382 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.7339, "high": 0.7402, "low": 0.7299, "close": 0.731, "volume": 2220373.0, "close_time": 1759366799999, "quote_volume": 1633535.80549, "trades": 8018, "taker_buy_base": 1328517.4, "taker_buy_quote": 977675.48317 }, { "timestamp": 1759366800000, "datetime": "2025-10-02T01:00:00", "open": 0.731, "high": 0.7397, "low": 0.7289, "close": 0.7372, "volume": 698970.2, "close_time": 1759370399999, "quote_volume": 513708.46924, "trades": 3812, "taker_buy_base": 351427.8, "taker_buy_quote": 258381.81615 }, { "timestamp": 1759370400000, "datetime": "2025-10-02T02:00:00", "open": 0.7372, "high": 0.7375, "low": 0.7309, "close": 0.7343, "volume": 858771.6, "close_time": 1759373999999, "quote_volume": 629612.73315, "trades": 4417, "taker_buy_base": 393227.0, "taker_buy_quote": 288370.91222 }, { "timestamp": 1759374000000, "datetime": "2025-10-02T03:00:00", "open": 0.7343, "high": 0.7379, "low": 0.7315, "close": 0.7318, "volume": 525716.3, "close_time": 1759377599999, "quote_volume": 386380.82831, "trades": 2841, "taker_buy_base": 251366.0, "taker_buy_quote": 184755.40804 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.7317, "high": 0.7338, "low": 0.7281, "close": 0.7316, "volume": 488419.7, "close_time": 1759381199999, "quote_volume": 357049.13026, "trades": 2499, "taker_buy_base": 203830.9, "taker_buy_quote": 149021.73353 }, { "timestamp": 1759381200000, "datetime": "2025-10-02T05:00:00", "open": 0.7315, "high": 0.736, "low": 0.7308, "close": 0.7342, "volume": 443002.7, "close_time": 1759384799999, "quote_volume": 324886.7874, "trades": 2947, "taker_buy_base": 222576.5, "taker_buy_quote": 163254.9895 }, { "timestamp": 1759384800000, "datetime": "2025-10-02T06:00:00", "open": 0.7341, "high": 0.742, "low": 0.733, "close": 0.738, "volume": 1200011.1, "close_time": 1759388399999, "quote_volume": 885666.85899, "trades": 5035, "taker_buy_base": 670333.8, "taker_buy_quote": 494905.28108 }, { "timestamp": 1759388400000, "datetime": "2025-10-02T07:00:00", "open": 0.7381, "high": 0.7393, "low": 0.7335, "close": 0.734, "volume": 405347.6, "close_time": 1759391999999, "quote_volume": 298486.11982, "trades": 2281, "taker_buy_base": 136408.5, "taker_buy_quote": 100424.2596 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.7341, "high": 0.7367, "low": 0.7323, "close": 0.7341, "volume": 429939.4, "close_time": 1759395599999, "quote_volume": 315698.82475, "trades": 2666, "taker_buy_base": 193098.3, "taker_buy_quote": 141787.3151 }, { "timestamp": 1759395600000, "datetime": "2025-10-02T09:00:00", "open": 0.7341, "high": 0.7364, "low": 0.731, "close": 0.7359, "volume": 478845.4, "close_time": 1759399199999, "quote_volume": 351483.79334, "trades": 2794, "taker_buy_base": 237394.2, "taker_buy_quote": 174290.7334 }, { "timestamp": 1759399200000, "datetime": "2025-10-02T10:00:00", "open": 0.736, "high": 0.7367, "low": 0.731, "close": 0.7327, "volume": 841522.6, "close_time": 1759402799999, "quote_volume": 616726.4886, "trades": 3250, "taker_buy_base": 371135.7, "taker_buy_quote": 272041.41351 }, { "timestamp": 1759402800000, "datetime": "2025-10-02T11:00:00", "open": 0.7327, "high": 0.7372, "low": 0.7312, "close": 0.733, "volume": 582976.9, "close_time": 1759406399999, "quote_volume": 427919.83235, "trades": 3296, "taker_buy_base": 262600.7, "taker_buy_quote": 192715.70245 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.7332, "high": 0.7383, "low": 0.7321, "close": 0.7376, "volume": 830472.1, "close_time": 1759409999999, "quote_volume": 610499.67462, "trades": 4007, "taker_buy_base": 356588.1, "taker_buy_quote": 262153.35793 }, { "timestamp": 1759410000000, "datetime": "2025-10-02T13:00:00", "open": 0.7375, "high": 0.739, "low": 0.7287, "close": 0.7358, "volume": 1432215.5, "close_time": 1759413599999, "quote_volume": 1051725.93212, "trades": 6341, "taker_buy_base": 684695.5, "taker_buy_quote": 502719.00237 }, { "timestamp": 1759413600000, "datetime": "2025-10-02T14:00:00", "open": 0.7357, "high": 0.7362, "low": 0.7182, "close": 0.7233, "volume": 3199147.8, "close_time": 1759417199999, "quote_volume": 2327463.07717, "trades": 9634, "taker_buy_base": 1681222.2, "taker_buy_quote": 1223923.60039 }, { "timestamp": 1759417200000, "datetime": "2025-10-02T15:00:00", "open": 0.7233, "high": 0.7358, "low": 0.7181, "close": 0.7351, "volume": 1851677.1, "close_time": 1759420799999, "quote_volume": 1347147.05191, "trades": 10268, "taker_buy_base": 835085.8, "taker_buy_quote": 607334.71079 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.7351, "high": 0.7421, "low": 0.7326, "close": 0.7376, "volume": 2197256.6, "close_time": 1759424399999, "quote_volume": 1622188.34452, "trades": 9070, "taker_buy_base": 1130853.4, "taker_buy_quote": 834465.45157 }, { "timestamp": 1759424400000, "datetime": "2025-10-02T17:00:00", "open": 0.7376, "high": 0.7469, "low": 0.7357, "close": 0.7467, "volume": 1355075.8, "close_time": 1759427999999, "quote_volume": 1004689.97866, "trades": 6471, "taker_buy_base": 671924.6, "taker_buy_quote": 498308.41968 }, { "timestamp": 1759428000000, "datetime": "2025-10-02T18:00:00", "open": 0.7467, "high": 0.76, "low": 0.7464, "close": 0.7541, "volume": 2121437.4, "close_time": 1759431599999, "quote_volume": 1597219.43993, "trades": 8397, "taker_buy_base": 1366885.9, "taker_buy_quote": 1029251.76819 }, { "timestamp": 1759431600000, "datetime": "2025-10-02T19:00:00", "open": 0.7541, "high": 0.7635, "low": 0.7516, "close": 0.7557, "volume": 1699731.9, "close_time": 1759435199999, "quote_volume": 1288476.15293, "trades": 8349, "taker_buy_base": 859560.6, "taker_buy_quote": 651494.21105 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.7557, "high": 0.7572, "low": 0.7448, "close": 0.7488, "volume": 1740740.6, "close_time": 1759438799999, "quote_volume": 1304463.9699, "trades": 6272, "taker_buy_base": 711688.7, "taker_buy_quote": 532942.89535 }, { "timestamp": 1759438800000, "datetime": "2025-10-02T21:00:00", "open": 0.7489, "high": 0.7515, "low": 0.7414, "close": 0.7428, "volume": 675767.0, "close_time": 1759442399999, "quote_volume": 504006.71108, "trades": 2971, "taker_buy_base": 272475.5, "taker_buy_quote": 203293.98749 }, { "timestamp": 1759442400000, "datetime": "2025-10-02T22:00:00", "open": 0.7429, "high": 0.7457, "low": 0.7381, "close": 0.7397, "volume": 1072415.4, "close_time": 1759445999999, "quote_volume": 794419.37021, "trades": 3755, "taker_buy_base": 484207.9, "taker_buy_quote": 358769.83799 }, { "timestamp": 1759446000000, "datetime": "2025-10-02T23:00:00", "open": 0.7398, "high": 0.7448, "low": 0.7396, "close": 0.7437, "volume": 567885.2, "close_time": 1759449599999, "quote_volume": 421045.85823, "trades": 2712, "taker_buy_base": 287126.0, "taker_buy_quote": 212938.23764 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.744, "high": 0.7442, "low": 0.7348, "close": 0.7376, "volume": 649318.1, "close_time": 1759453199999, "quote_volume": 480093.03325, "trades": 3653, "taker_buy_base": 309490.7, "taker_buy_quote": 228699.39247 }, { "timestamp": 1759453200000, "datetime": "2025-10-03T01:00:00", "open": 0.7375, "high": 0.7396, "low": 0.7341, "close": 0.7343, "volume": 875219.7, "close_time": 1759456799999, "quote_volume": 644703.85422, "trades": 3773, "taker_buy_base": 418350.1, "taker_buy_quote": 308230.30291 }, { "timestamp": 1759456800000, "datetime": "2025-10-03T02:00:00", "open": 0.7343, "high": 0.7421, "low": 0.7335, "close": 0.7416, "volume": 602330.6, "close_time": 1759460399999, "quote_volume": 444551.1033, "trades": 3648, "taker_buy_base": 358260.1, "taker_buy_quote": 264410.35442 }, { "timestamp": 1759460400000, "datetime": "2025-10-03T03:00:00", "open": 0.7416, "high": 0.758, "low": 0.7382, "close": 0.7394, "volume": 2062992.6, "close_time": 1759463999999, "quote_volume": 1541263.66269, "trades": 7351, "taker_buy_base": 1174339.2, "taker_buy_quote": 878219.68745 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.7394, "high": 0.7486, "low": 0.739, "close": 0.7485, "volume": 968755.4, "close_time": 1759467599999, "quote_volume": 720747.41872, "trades": 4957, "taker_buy_base": 527100.2, "taker_buy_quote": 392214.36048 }, { "timestamp": 1759467600000, "datetime": "2025-10-03T05:00:00", "open": 0.7486, "high": 0.7499, "low": 0.7444, "close": 0.748, "volume": 699261.7, "close_time": 1759471199999, "quote_volume": 522475.67942, "trades": 4793, "taker_buy_base": 359316.8, "taker_buy_quote": 268469.50583 }, { "timestamp": 1759471200000, "datetime": "2025-10-03T06:00:00", "open": 0.7479, "high": 0.7582, "low": 0.7472, "close": 0.7523, "volume": 2167679.8, "close_time": 1759474799999, "quote_volume": 1633075.5437, "trades": 9854, "taker_buy_base": 1029896.0, "taker_buy_quote": 775689.61005 }, { "timestamp": 1759474800000, "datetime": "2025-10-03T07:00:00", "open": 0.7521, "high": 0.7522, "low": 0.7458, "close": 0.7517, "volume": 617148.8, "close_time": 1759478399999, "quote_volume": 462651.46255, "trades": 5361, "taker_buy_base": 280061.1, "taker_buy_quote": 209949.86809 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.7516, "high": 0.7601, "low": 0.7415, "close": 0.7601, "volume": 1414207.7, "close_time": 1759481999999, "quote_volume": 1061776.09414, "trades": 7302, "taker_buy_base": 743196.0, "taker_buy_quote": 558327.64355 }, { "timestamp": 1759482000000, "datetime": "2025-10-03T09:00:00", "open": 0.7602, "high": 0.7615, "low": 0.7517, "close": 0.7576, "volume": 1380685.3, "close_time": 1759485599999, "quote_volume": 1045367.83404, "trades": 8378, "taker_buy_base": 631575.4, "taker_buy_quote": 477727.38328 }, { "timestamp": 1759485600000, "datetime": "2025-10-03T10:00:00", "open": 0.7576, "high": 0.7619, "low": 0.7531, "close": 0.7538, "volume": 944776.9, "close_time": 1759489199999, "quote_volume": 715610.76252, "trades": 5704, "taker_buy_base": 427145.4, "taker_buy_quote": 323608.64331 }, { "timestamp": 1759489200000, "datetime": "2025-10-03T11:00:00", "open": 0.7537, "high": 0.7565, "low": 0.7461, "close": 0.754, "volume": 930848.7, "close_time": 1759492799999, "quote_volume": 698481.20029, "trades": 5160, "taker_buy_base": 401234.6, "taker_buy_quote": 301065.76285 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.7541, "high": 0.7545, "low": 0.7479, "close": 0.751, "volume": 852386.1, "close_time": 1759496399999, "quote_volume": 640128.03755, "trades": 4342, "taker_buy_base": 518590.4, "taker_buy_quote": 389434.55167 }, { "timestamp": 1759496400000, "datetime": "2025-10-03T13:00:00", "open": 0.751, "high": 0.7555, "low": 0.7431, "close": 0.7491, "volume": 1183520.9, "close_time": 1759499999999, "quote_volume": 886455.48123, "trades": 6681, "taker_buy_base": 560593.5, "taker_buy_quote": 420167.28796 }, { "timestamp": 1759500000000, "datetime": "2025-10-03T14:00:00", "open": 0.7491, "high": 0.7551, "low": 0.7406, "close": 0.7514, "volume": 1017451.0, "close_time": 1759503599999, "quote_volume": 760309.19515, "trades": 7064, "taker_buy_base": 575326.4, "taker_buy_quote": 430180.22693 }, { "timestamp": 1759503600000, "datetime": "2025-10-03T15:00:00", "open": 0.7514, "high": 0.7755, "low": 0.7465, "close": 0.7739, "volume": 1784239.8, "close_time": 1759507199999, "quote_volume": 1360358.50401, "trades": 9366, "taker_buy_base": 925791.2, "taker_buy_quote": 706747.94002 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.774, "high": 0.8004, "low": 0.7733, "close": 0.7862, "volume": 5856514.9, "close_time": 1759510799999, "quote_volume": 4619181.25476, "trades": 24683, "taker_buy_base": 3383576.2, "taker_buy_quote": 2669661.77662 }, { "timestamp": 1759510800000, "datetime": "2025-10-03T17:00:00", "open": 0.7863, "high": 0.7903, "low": 0.7646, "close": 0.7673, "volume": 5173332.6, "close_time": 1759514399999, "quote_volume": 4032015.86979, "trades": 22883, "taker_buy_base": 2758524.0, "taker_buy_quote": 2152278.13434 }, { "timestamp": 1759514400000, "datetime": "2025-10-03T18:00:00", "open": 0.7674, "high": 0.7803, "low": 0.7626, "close": 0.7796, "volume": 1247107.8, "close_time": 1759517999999, "quote_volume": 964241.17415, "trades": 7496, "taker_buy_base": 633883.7, "taker_buy_quote": 490143.3286 }, { "timestamp": 1759518000000, "datetime": "2025-10-03T19:00:00", "open": 0.7797, "high": 0.7853, "low": 0.7751, "close": 0.7782, "volume": 1659912.5, "close_time": 1759521599999, "quote_volume": 1295560.76468, "trades": 7143, "taker_buy_base": 585981.6, "taker_buy_quote": 457338.00099 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.7783, "high": 0.7848, "low": 0.771, "close": 0.7827, "volume": 731846.1, "close_time": 1759525199999, "quote_volume": 568507.99519, "trades": 4170, "taker_buy_base": 360858.5, "taker_buy_quote": 280496.79893 }, { "timestamp": 1759525200000, "datetime": "2025-10-03T21:00:00", "open": 0.7828, "high": 0.7829, "low": 0.7781, "close": 0.779, "volume": 341337.5, "close_time": 1759528799999, "quote_volume": 266334.65268, "trades": 2389, "taker_buy_base": 169927.5, "taker_buy_quote": 132587.79268 }, { "timestamp": 1759528800000, "datetime": "2025-10-03T22:00:00", "open": 0.779, "high": 0.7891, "low": 0.779, "close": 0.7868, "volume": 1312697.4, "close_time": 1759532399999, "quote_volume": 1032171.59533, "trades": 6495, "taker_buy_base": 809297.1, "taker_buy_quote": 636232.43768 }, { "timestamp": 1759532400000, "datetime": "2025-10-03T23:00:00", "open": 0.7868, "high": 0.7869, "low": 0.781, "close": 0.7841, "volume": 917706.2, "close_time": 1759535999999, "quote_volume": 719203.7304, "trades": 3931, "taker_buy_base": 427783.3, "taker_buy_quote": 335161.03379 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.7842, "high": 0.7872, "low": 0.7757, "close": 0.7798, "volume": 825535.1, "close_time": 1759539599999, "quote_volume": 643650.70956, "trades": 4951, "taker_buy_base": 389170.5, "taker_buy_quote": 303392.37478 }, { "timestamp": 1759539600000, "datetime": "2025-10-04T01:00:00", "open": 0.7799, "high": 0.7799, "low": 0.7661, "close": 0.7689, "volume": 1057987.7, "close_time": 1759543199999, "quote_volume": 816052.64168, "trades": 5163, "taker_buy_base": 304579.9, "taker_buy_quote": 235030.69107 }, { "timestamp": 1759543200000, "datetime": "2025-10-04T02:00:00", "open": 0.7689, "high": 0.7738, "low": 0.7639, "close": 0.7706, "volume": 633146.8, "close_time": 1759546799999, "quote_volume": 486663.16585, "trades": 4468, "taker_buy_base": 353209.7, "taker_buy_quote": 271609.96426 }, { "timestamp": 1759546800000, "datetime": "2025-10-04T03:00:00", "open": 0.7706, "high": 0.771, "low": 0.7633, "close": 0.7687, "volume": 470475.8, "close_time": 1759550399999, "quote_volume": 360767.14163, "trades": 3278, "taker_buy_base": 204623.4, "taker_buy_quote": 156806.88282 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.7686, "high": 0.772, "low": 0.7661, "close": 0.7694, "volume": 304397.2, "close_time": 1759553999999, "quote_volume": 234231.39886, "trades": 2567, "taker_buy_base": 168325.8, "taker_buy_quote": 129541.15528 }, { "timestamp": 1759554000000, "datetime": "2025-10-04T05:00:00", "open": 0.7694, "high": 0.7722, "low": 0.7648, "close": 0.7677, "volume": 445843.9, "close_time": 1759557599999, "quote_volume": 342467.76829, "trades": 3207, "taker_buy_base": 202923.4, "taker_buy_quote": 155834.99435 }, { "timestamp": 1759557600000, "datetime": "2025-10-04T06:00:00", "open": 0.7676, "high": 0.7702, "low": 0.7658, "close": 0.7688, "volume": 369876.8, "close_time": 1759561199999, "quote_volume": 284012.54304, "trades": 2931, "taker_buy_base": 192708.9, "taker_buy_quote": 147968.46293 }, { "timestamp": 1759561200000, "datetime": "2025-10-04T07:00:00", "open": 0.7688, "high": 0.7688, "low": 0.764, "close": 0.7669, "volume": 727577.4, "close_time": 1759564799999, "quote_volume": 557898.29429, "trades": 2980, "taker_buy_base": 473924.1, "taker_buy_quote": 363491.86808 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.7668, "high": 0.7797, "low": 0.7654, "close": 0.7735, "volume": 2573120.1, "close_time": 1759568399999, "quote_volume": 1989017.57523, "trades": 13643, "taker_buy_base": 1160999.0, "taker_buy_quote": 897735.3376 }, { "timestamp": 1759568400000, "datetime": "2025-10-04T09:00:00", "open": 0.7735, "high": 0.7817, "low": 0.7722, "close": 0.7748, "volume": 1097066.8, "close_time": 1759571999999, "quote_volume": 853292.41266, "trades": 6228, "taker_buy_base": 618908.4, "taker_buy_quote": 481306.83028 }, { "timestamp": 1759572000000, "datetime": "2025-10-04T10:00:00", "open": 0.7748, "high": 0.7782, "low": 0.7663, "close": 0.7674, "volume": 801511.2, "close_time": 1759575599999, "quote_volume": 618062.65644, "trades": 4629, "taker_buy_base": 389070.3, "taker_buy_quote": 299886.51202 }, { "timestamp": 1759575600000, "datetime": "2025-10-04T11:00:00", "open": 0.7673, "high": 0.7759, "low": 0.766, "close": 0.7714, "volume": 650696.2, "close_time": 1759579199999, "quote_volume": 501457.40258, "trades": 3888, "taker_buy_base": 271252.3, "taker_buy_quote": 209169.15064 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.7713, "high": 0.7824, "low": 0.7708, "close": 0.7742, "volume": 950050.9, "close_time": 1759582799999, "quote_volume": 738537.27772, "trades": 6126, "taker_buy_base": 448708.4, "taker_buy_quote": 348693.20443 }, { "timestamp": 1759582800000, "datetime": "2025-10-04T13:00:00", "open": 0.7743, "high": 0.7935, "low": 0.7736, "close": 0.7807, "volume": 2706883.4, "close_time": 1759586399999, "quote_volume": 2127366.08095, "trades": 11859, "taker_buy_base": 1639338.0, "taker_buy_quote": 1289511.0647 }, { "timestamp": 1759586400000, "datetime": "2025-10-04T14:00:00", "open": 0.7807, "high": 0.7926, "low": 0.7735, "close": 0.7739, "volume": 1976604.4, "close_time": 1759589999999, "quote_volume": 1550174.6622, "trades": 10177, "taker_buy_base": 877909.2, "taker_buy_quote": 688431.53525 }, { "timestamp": 1759590000000, "datetime": "2025-10-04T15:00:00", "open": 0.7739, "high": 0.7771, "low": 0.7656, "close": 0.7686, "volume": 1691489.4, "close_time": 1759593599999, "quote_volume": 1302660.75092, "trades": 8861, "taker_buy_base": 756229.4, "taker_buy_quote": 582338.65458 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.7687, "high": 0.7779, "low": 0.7657, "close": 0.7741, "volume": 1060212.3, "close_time": 1759597199999, "quote_volume": 819210.44146, "trades": 7639, "taker_buy_base": 563488.9, "taker_buy_quote": 435580.37801 }, { "timestamp": 1759597200000, "datetime": "2025-10-04T17:00:00", "open": 0.774, "high": 0.7785, "low": 0.7698, "close": 0.7736, "volume": 835446.2, "close_time": 1759600799999, "quote_volume": 646701.42075, "trades": 4508, "taker_buy_base": 400458.7, "taker_buy_quote": 309972.65048 }, { "timestamp": 1759600800000, "datetime": "2025-10-04T18:00:00", "open": 0.7737, "high": 0.7768, "low": 0.7699, "close": 0.7704, "volume": 594656.3, "close_time": 1759604399999, "quote_volume": 459523.58001, "trades": 3468, "taker_buy_base": 342514.3, "taker_buy_quote": 264653.99783 }, { "timestamp": 1759604400000, "datetime": "2025-10-04T19:00:00", "open": 0.7705, "high": 0.7782, "low": 0.7705, "close": 0.7777, "volume": 564809.4, "close_time": 1759607999999, "quote_volume": 436930.08198, "trades": 3458, "taker_buy_base": 331072.8, "taker_buy_quote": 256128.10427 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.7778, "high": 0.7855, "low": 0.7764, "close": 0.7769, "volume": 886066.2, "close_time": 1759611599999, "quote_volume": 692782.36391, "trades": 4899, "taker_buy_base": 377980.4, "taker_buy_quote": 295443.8757 }, { "timestamp": 1759611600000, "datetime": "2025-10-04T21:00:00", "open": 0.7769, "high": 0.7815, "low": 0.776, "close": 0.7763, "volume": 413951.7, "close_time": 1759615199999, "quote_volume": 322207.73476, "trades": 1937, "taker_buy_base": 195275.4, "taker_buy_quote": 151936.70095 }, { "timestamp": 1759615200000, "datetime": "2025-10-04T22:00:00", "open": 0.7763, "high": 0.7782, "low": 0.775, "close": 0.7757, "volume": 275680.4, "close_time": 1759618799999, "quote_volume": 214113.66259, "trades": 2026, "taker_buy_base": 129070.0, "taker_buy_quote": 100249.32322 }, { "timestamp": 1759618800000, "datetime": "2025-10-04T23:00:00", "open": 0.7758, "high": 0.7801, "low": 0.7742, "close": 0.778, "volume": 293307.4, "close_time": 1759622399999, "quote_volume": 227919.08319, "trades": 1935, "taker_buy_base": 133862.6, "taker_buy_quote": 103980.78685 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.778, "high": 0.7817, "low": 0.7703, "close": 0.7707, "volume": 509136.3, "close_time": 1759625999999, "quote_volume": 395230.64638, "trades": 3111, "taker_buy_base": 257445.4, "taker_buy_quote": 199761.1592 }, { "timestamp": 1759626000000, "datetime": "2025-10-05T01:00:00", "open": 0.7706, "high": 0.7762, "low": 0.7686, "close": 0.7737, "volume": 972200.2, "close_time": 1759629599999, "quote_volume": 750423.99574, "trades": 3558, "taker_buy_base": 371269.7, "taker_buy_quote": 286657.68585 }, { "timestamp": 1759629600000, "datetime": "2025-10-05T02:00:00", "open": 0.7736, "high": 0.7888, "low": 0.7708, "close": 0.7883, "volume": 1747113.6, "close_time": 1759633199999, "quote_volume": 1366552.59203, "trades": 7496, "taker_buy_base": 912586.2, "taker_buy_quote": 713081.50563 }, { "timestamp": 1759633200000, "datetime": "2025-10-05T03:00:00", "open": 0.7883, "high": 0.7918, "low": 0.7811, "close": 0.7856, "volume": 1450270.6, "close_time": 1759636799999, "quote_volume": 1142205.92489, "trades": 7626, "taker_buy_base": 845928.4, "taker_buy_quote": 666529.60297 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.7856, "high": 0.8015, "low": 0.7817, "close": 0.7915, "volume": 1921153.9, "close_time": 1759640399999, "quote_volume": 1519548.99681, "trades": 10916, "taker_buy_base": 1014235.2, "taker_buy_quote": 802061.27319 }, { "timestamp": 1759640400000, "datetime": "2025-10-05T05:00:00", "open": 0.7915, "high": 0.8005, "low": 0.7855, "close": 0.7964, "volume": 1699594.4, "close_time": 1759643999999, "quote_volume": 1350008.03532, "trades": 8182, "taker_buy_base": 859491.9, "taker_buy_quote": 682695.47559 }, { "timestamp": 1759644000000, "datetime": "2025-10-05T06:00:00", "open": 0.7962, "high": 0.8055, "low": 0.7934, "close": 0.8001, "volume": 1249090.2, "close_time": 1759647599999, "quote_volume": 999173.15551, "trades": 8435, "taker_buy_base": 653019.0, "taker_buy_quote": 522180.68371 }, { "timestamp": 1759647600000, "datetime": "2025-10-05T07:00:00", "open": 0.8003, "high": 0.8033, "low": 0.7942, "close": 0.8021, "volume": 1247307.4, "close_time": 1759651199999, "quote_volume": 996390.12013, "trades": 6871, "taker_buy_base": 685970.4, "taker_buy_quote": 548087.51634 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.8021, "high": 0.8051, "low": 0.7961, "close": 0.7978, "volume": 876081.5, "close_time": 1759654799999, "quote_volume": 700157.08709, "trades": 4512, "taker_buy_base": 365789.8, "taker_buy_quote": 292391.44373 }, { "timestamp": 1759654800000, "datetime": "2025-10-05T09:00:00", "open": 0.7977, "high": 0.7981, "low": 0.783, "close": 0.7859, "volume": 1173775.2, "close_time": 1759658399999, "quote_volume": 927018.67705, "trades": 7344, "taker_buy_base": 515960.5, "taker_buy_quote": 408111.84061 }, { "timestamp": 1759658400000, "datetime": "2025-10-05T10:00:00", "open": 0.7859, "high": 0.7864, "low": 0.7777, "close": 0.7799, "volume": 1135402.8, "close_time": 1759661999999, "quote_volume": 886494.26012, "trades": 6680, "taker_buy_base": 447214.3, "taker_buy_quote": 349326.26455 }, { "timestamp": 1759662000000, "datetime": "2025-10-05T11:00:00", "open": 0.7799, "high": 0.7845, "low": 0.7755, "close": 0.7835, "volume": 1035212.7, "close_time": 1759665599999, "quote_volume": 807235.90069, "trades": 5339, "taker_buy_base": 534341.8, "taker_buy_quote": 416819.10138 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.7834, "high": 0.7834, "low": 0.7724, "close": 0.7734, "volume": 815943.4, "close_time": 1759669199999, "quote_volume": 633571.9113, "trades": 4692, "taker_buy_base": 294256.7, "taker_buy_quote": 228674.13437 }, { "timestamp": 1759669200000, "datetime": "2025-10-05T13:00:00", "open": 0.7733, "high": 0.78, "low": 0.773, "close": 0.7768, "volume": 414430.7, "close_time": 1759672799999, "quote_volume": 321951.35517, "trades": 3228, "taker_buy_base": 236820.6, "taker_buy_quote": 184026.41399 }, { "timestamp": 1759672800000, "datetime": "2025-10-05T14:00:00", "open": 0.7768, "high": 0.7822, "low": 0.7707, "close": 0.7749, "volume": 508606.3, "close_time": 1759676399999, "quote_volume": 394632.43694, "trades": 4342, "taker_buy_base": 229409.4, "taker_buy_quote": 178104.51321 }, { "timestamp": 1759676400000, "datetime": "2025-10-05T15:00:00", "open": 0.7748, "high": 0.7862, "low": 0.7738, "close": 0.7761, "volume": 1018908.7, "close_time": 1759679999999, "quote_volume": 795119.06758, "trades": 4208, "taker_buy_base": 718624.0, "taker_buy_quote": 561212.49521 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.7761, "high": 0.7797, "low": 0.7689, "close": 0.7793, "volume": 1731749.8, "close_time": 1759683599999, "quote_volume": 1338653.76978, "trades": 6180, "taker_buy_base": 484763.3, "taker_buy_quote": 375306.79567 }, { "timestamp": 1759683600000, "datetime": "2025-10-05T17:00:00", "open": 0.7793, "high": 0.7841, "low": 0.774, "close": 0.7761, "volume": 1692398.2, "close_time": 1759687199999, "quote_volume": 1320728.89449, "trades": 7774, "taker_buy_base": 891533.9, "taker_buy_quote": 695968.98302 }, { "timestamp": 1759687200000, "datetime": "2025-10-05T18:00:00", "open": 0.7762, "high": 0.7787, "low": 0.7712, "close": 0.7721, "volume": 680804.1, "close_time": 1759690799999, "quote_volume": 527180.61832, "trades": 5030, "taker_buy_base": 327400.2, "taker_buy_quote": 253483.37209 }, { "timestamp": 1759690800000, "datetime": "2025-10-05T19:00:00", "open": 0.7722, "high": 0.7732, "low": 0.764, "close": 0.7652, "volume": 732591.7, "close_time": 1759694399999, "quote_volume": 562995.60063, "trades": 5465, "taker_buy_base": 251091.2, "taker_buy_quote": 193038.21828 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.7653, "high": 0.7694, "low": 0.7578, "close": 0.7652, "volume": 1083042.7, "close_time": 1759697999999, "quote_volume": 826495.95015, "trades": 5088, "taker_buy_base": 535262.4, "taker_buy_quote": 408622.56884 }, { "timestamp": 1759698000000, "datetime": "2025-10-05T21:00:00", "open": 0.7651, "high": 0.7666, "low": 0.7625, "close": 0.7661, "volume": 384471.4, "close_time": 1759701599999, "quote_volume": 294001.05583, "trades": 1882, "taker_buy_base": 198590.3, "taker_buy_quote": 151874.86525 }, { "timestamp": 1759701600000, "datetime": "2025-10-05T22:00:00", "open": 0.7662, "high": 0.77, "low": 0.7627, "close": 0.7698, "volume": 448121.6, "close_time": 1759705199999, "quote_volume": 343566.48861, "trades": 2901, "taker_buy_base": 225618.1, "taker_buy_quote": 173056.23586 }, { "timestamp": 1759705200000, "datetime": "2025-10-05T23:00:00", "open": 0.7698, "high": 0.7717, "low": 0.7655, "close": 0.766, "volume": 528478.1, "close_time": 1759708799999, "quote_volume": 406168.81059, "trades": 2630, "taker_buy_base": 175490.0, "taker_buy_quote": 134944.50614 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.7661, "high": 0.7767, "low": 0.7623, "close": 0.7698, "volume": 995434.2, "close_time": 1759712399999, "quote_volume": 766813.05498, "trades": 7460, "taker_buy_base": 450076.1, "taker_buy_quote": 346693.90811 }, { "timestamp": 1759712400000, "datetime": "2025-10-06T01:00:00", "open": 0.7698, "high": 0.7798, "low": 0.7657, "close": 0.7753, "volume": 1002115.9, "close_time": 1759715999999, "quote_volume": 776581.90231, "trades": 7003, "taker_buy_base": 546079.1, "taker_buy_quote": 423251.96291 }, { "timestamp": 1759716000000, "datetime": "2025-10-06T02:00:00", "open": 0.7752, "high": 0.7821, "low": 0.7712, "close": 0.7777, "volume": 705285.0, "close_time": 1759719599999, "quote_volume": 548006.30257, "trades": 4703, "taker_buy_base": 407350.9, "taker_buy_quote": 316644.90496 }, { "timestamp": 1759719600000, "datetime": "2025-10-06T03:00:00", "open": 0.7776, "high": 0.7796, "low": 0.7753, "close": 0.7773, "volume": 333018.2, "close_time": 1759723199999, "quote_volume": 258825.12471, "trades": 2706, "taker_buy_base": 134084.4, "taker_buy_quote": 104211.38248 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.7772, "high": 0.7812, "low": 0.7739, "close": 0.7762, "volume": 364050.3, "close_time": 1759726799999, "quote_volume": 283190.04242, "trades": 3049, "taker_buy_base": 151113.1, "taker_buy_quote": 117544.98088 }, { "timestamp": 1759726800000, "datetime": "2025-10-06T05:00:00", "open": 0.7762, "high": 0.7814, "low": 0.7737, "close": 0.7803, "volume": 385513.1, "close_time": 1759730399999, "quote_volume": 299695.00715, "trades": 3744, "taker_buy_base": 185391.4, "taker_buy_quote": 144148.60384 }, { "timestamp": 1759730400000, "datetime": "2025-10-06T06:00:00", "open": 0.7802, "high": 0.788, "low": 0.7799, "close": 0.7829, "volume": 756801.4, "close_time": 1759733999999, "quote_volume": 593306.5675, "trades": 5094, "taker_buy_base": 382773.3, "taker_buy_quote": 299991.51853 }, { "timestamp": 1759734000000, "datetime": "2025-10-06T07:00:00", "open": 0.7828, "high": 0.7878, "low": 0.7745, "close": 0.7772, "volume": 720934.3, "close_time": 1759737599999, "quote_volume": 562478.48236, "trades": 5219, "taker_buy_base": 284810.7, "taker_buy_quote": 222271.87018 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.7772, "high": 0.7806, "low": 0.7759, "close": 0.7789, "volume": 470663.0, "close_time": 1759741199999, "quote_volume": 366353.83284, "trades": 3815, "taker_buy_base": 276558.0, "taker_buy_quote": 215298.60876 }, { "timestamp": 1759741200000, "datetime": "2025-10-06T09:00:00", "open": 0.779, "high": 0.7827, "low": 0.7782, "close": 0.7795, "volume": 437381.5, "close_time": 1759744799999, "quote_volume": 341281.00195, "trades": 3512, "taker_buy_base": 242332.2, "taker_buy_quote": 189108.84163 }, { "timestamp": 1759744800000, "datetime": "2025-10-06T10:00:00", "open": 0.7794, "high": 0.781, "low": 0.7763, "close": 0.779, "volume": 291383.6, "close_time": 1759748399999, "quote_volume": 226846.11839, "trades": 3074, "taker_buy_base": 163466.0, "taker_buy_quote": 127253.04377 }, { "timestamp": 1759748400000, "datetime": "2025-10-06T11:00:00", "open": 0.7789, "high": 0.7859, "low": 0.7766, "close": 0.7798, "volume": 727751.2, "close_time": 1759751999999, "quote_volume": 568313.71649, "trades": 4900, "taker_buy_base": 423537.7, "taker_buy_quote": 330956.16882 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.7797, "high": 0.7848, "low": 0.7797, "close": 0.7821, "volume": 482247.2, "close_time": 1759755599999, "quote_volume": 377539.2902, "trades": 3457, "taker_buy_base": 258848.9, "taker_buy_quote": 202675.68087 }, { "timestamp": 1759755600000, "datetime": "2025-10-06T13:00:00", "open": 0.7821, "high": 0.7901, "low": 0.7787, "close": 0.79, "volume": 1226776.2, "close_time": 1759759199999, "quote_volume": 961778.7971, "trades": 7996, "taker_buy_base": 683567.0, "taker_buy_quote": 535826.22031 }, { "timestamp": 1759759200000, "datetime": "2025-10-06T14:00:00", "open": 0.79, "high": 0.7979, "low": 0.7853, "close": 0.7873, "volume": 1699993.2, "close_time": 1759762799999, "quote_volume": 1347144.80324, "trades": 9981, "taker_buy_base": 842412.8, "taker_buy_quote": 667840.83482 }, { "timestamp": 1759762800000, "datetime": "2025-10-06T15:00:00", "open": 0.7874, "high": 0.7946, "low": 0.7871, "close": 0.7881, "volume": 958100.4, "close_time": 1759766399999, "quote_volume": 757615.76311, "trades": 6573, "taker_buy_base": 493443.4, "taker_buy_quote": 390258.7101 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.788, "high": 0.7908, "low": 0.7832, "close": 0.7885, "volume": 714811.6, "close_time": 1759769999999, "quote_volume": 562319.97041, "trades": 4924, "taker_buy_base": 368172.7, "taker_buy_quote": 289729.68621 }, { "timestamp": 1759770000000, "datetime": "2025-10-06T17:00:00", "open": 0.7885, "high": 0.7975, "low": 0.7879, "close": 0.7918, "volume": 959747.0, "close_time": 1759773599999, "quote_volume": 760847.9452, "trades": 5495, "taker_buy_base": 592783.9, "taker_buy_quote": 469980.81225 }, { "timestamp": 1759773600000, "datetime": "2025-10-06T18:00:00", "open": 0.7918, "high": 0.7996, "low": 0.7908, "close": 0.798, "volume": 1284194.8, "close_time": 1759777199999, "quote_volume": 1020385.82653, "trades": 4829, "taker_buy_base": 938263.0, "taker_buy_quote": 745284.89259 }, { "timestamp": 1759777200000, "datetime": "2025-10-06T19:00:00", "open": 0.798, "high": 0.798, "low": 0.7925, "close": 0.7954, "volume": 740086.5, "close_time": 1759780799999, "quote_volume": 588291.23337, "trades": 4752, "taker_buy_base": 373823.1, "taker_buy_quote": 297130.91314 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.7954, "high": 0.7996, "low": 0.789, "close": 0.7906, "volume": 760567.8, "close_time": 1759784399999, "quote_volume": 603051.58882, "trades": 4540, "taker_buy_base": 308130.4, "taker_buy_quote": 244302.47361 }, { "timestamp": 1759784400000, "datetime": "2025-10-06T21:00:00", "open": 0.7907, "high": 0.7919, "low": 0.7829, "close": 0.7867, "volume": 735714.3, "close_time": 1759787999999, "quote_volume": 578487.29855, "trades": 2509, "taker_buy_base": 306983.5, "taker_buy_quote": 241359.27043 }, { "timestamp": 1759788000000, "datetime": "2025-10-06T22:00:00", "open": 0.7867, "high": 0.7887, "low": 0.7796, "close": 0.7822, "volume": 649499.5, "close_time": 1759791599999, "quote_volume": 508959.34502, "trades": 3792, "taker_buy_base": 253731.0, "taker_buy_quote": 198894.90827 }, { "timestamp": 1759791600000, "datetime": "2025-10-06T23:00:00", "open": 0.7822, "high": 0.7837, "low": 0.7761, "close": 0.7773, "volume": 913488.0, "close_time": 1759795199999, "quote_volume": 711026.69672, "trades": 4460, "taker_buy_base": 357829.7, "taker_buy_quote": 278552.06453 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.7775, "high": 0.7794, "low": 0.7738, "close": 0.7788, "volume": 589360.2, "close_time": 1759798799999, "quote_volume": 457369.44391, "trades": 3536, "taker_buy_base": 269545.8, "taker_buy_quote": 209196.42118 }, { "timestamp": 1759798800000, "datetime": "2025-10-07T01:00:00", "open": 0.7787, "high": 0.7807, "low": 0.7716, "close": 0.7744, "volume": 425705.3, "close_time": 1759802399999, "quote_volume": 330055.14701, "trades": 3266, "taker_buy_base": 223237.9, "taker_buy_quote": 173174.52633 }, { "timestamp": 1759802400000, "datetime": "2025-10-07T02:00:00", "open": 0.7745, "high": 0.7751, "low": 0.7685, "close": 0.7705, "volume": 1288652.3, "close_time": 1759805999999, "quote_volume": 993274.89065, "trades": 4073, "taker_buy_base": 362724.1, "taker_buy_quote": 279706.82753 }, { "timestamp": 1759806000000, "datetime": "2025-10-07T03:00:00", "open": 0.7705, "high": 0.7735, "low": 0.7681, "close": 0.7724, "volume": 558740.6, "close_time": 1759809599999, "quote_volume": 430593.74114, "trades": 3653, "taker_buy_base": 301758.5, "taker_buy_quote": 232658.97919 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.7723, "high": 0.7784, "low": 0.7662, "close": 0.775, "volume": 1716605.5, "close_time": 1759813199999, "quote_volume": 1324053.31109, "trades": 5827, "taker_buy_base": 613179.0, "taker_buy_quote": 473455.8003 }, { "timestamp": 1759813200000, "datetime": "2025-10-07T05:00:00", "open": 0.775, "high": 0.778, "low": 0.7716, "close": 0.7739, "volume": 542125.8, "close_time": 1759816799999, "quote_volume": 419821.5865, "trades": 3591, "taker_buy_base": 284138.1, "taker_buy_quote": 220032.76857 }, { "timestamp": 1759816800000, "datetime": "2025-10-07T06:00:00", "open": 0.7739, "high": 0.7762, "low": 0.7668, "close": 0.7678, "volume": 617320.6, "close_time": 1759820399999, "quote_volume": 475877.00624, "trades": 4216, "taker_buy_base": 224153.8, "taker_buy_quote": 172919.49061 }, { "timestamp": 1759820400000, "datetime": "2025-10-07T07:00:00", "open": 0.7676, "high": 0.7734, "low": 0.7665, "close": 0.7701, "volume": 466044.7, "close_time": 1759823999999, "quote_volume": 358601.44531, "trades": 3769, "taker_buy_base": 194343.1, "taker_buy_quote": 149608.43633 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.7701, "high": 0.7701, "low": 0.7587, "close": 0.7653, "volume": 1233633.3, "close_time": 1759827599999, "quote_volume": 941949.31025, "trades": 6542, "taker_buy_base": 541006.6, "taker_buy_quote": 413023.65464 }, { "timestamp": 1759827600000, "datetime": "2025-10-07T09:00:00", "open": 0.7652, "high": 0.7726, "low": 0.7648, "close": 0.77, "volume": 604000.7, "close_time": 1759831199999, "quote_volume": 464857.18098, "trades": 3919, "taker_buy_base": 270724.2, "taker_buy_quote": 208353.79104 }, { "timestamp": 1759831200000, "datetime": "2025-10-07T10:00:00", "open": 0.7699, "high": 0.7738, "low": 0.7682, "close": 0.7699, "volume": 545439.1, "close_time": 1759834799999, "quote_volume": 420491.22322, "trades": 3317, "taker_buy_base": 305658.9, "taker_buy_quote": 235660.12496 }, { "timestamp": 1759834800000, "datetime": "2025-10-07T11:00:00", "open": 0.7699, "high": 0.7769, "low": 0.7681, "close": 0.7752, "volume": 462525.2, "close_time": 1759838399999, "quote_volume": 357226.9924, "trades": 3611, "taker_buy_base": 252268.0, "taker_buy_quote": 194751.05344 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.7752, "high": 0.7943, "low": 0.773, "close": 0.7924, "volume": 1736927.1, "close_time": 1759841999999, "quote_volume": 1363595.47656, "trades": 9562, "taker_buy_base": 960324.5, "taker_buy_quote": 754736.56428 }, { "timestamp": 1759842000000, "datetime": "2025-10-07T13:00:00", "open": 0.7925, "high": 0.8055, "low": 0.7841, "close": 0.8014, "volume": 4670848.3, "close_time": 1759845599999, "quote_volume": 3720356.08063, "trades": 24784, "taker_buy_base": 2386121.0, "taker_buy_quote": 1900417.54505 }, { "timestamp": 1759845600000, "datetime": "2025-10-07T14:00:00", "open": 0.8013, "high": 0.8064, "low": 0.7723, "close": 0.7743, "volume": 4626630.2, "close_time": 1759849199999, "quote_volume": 3634633.05149, "trades": 24341, "taker_buy_base": 2146750.0, "taker_buy_quote": 1686549.03299 }, { "timestamp": 1759849200000, "datetime": "2025-10-07T15:00:00", "open": 0.7744, "high": 0.779, "low": 0.7537, "close": 0.7582, "volume": 5486603.0, "close_time": 1759852799999, "quote_volume": 4198189.48475, "trades": 24318, "taker_buy_base": 2697786.2, "taker_buy_quote": 2066044.56372 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.758, "high": 0.7749, "low": 0.7449, "close": 0.7685, "volume": 2505734.1, "close_time": 1759856399999, "quote_volume": 1901513.55469, "trades": 16422, "taker_buy_base": 1176329.8, "taker_buy_quote": 892531.63485 }, { "timestamp": 1759856400000, "datetime": "2025-10-07T17:00:00", "open": 0.7685, "high": 0.7718, "low": 0.7565, "close": 0.7571, "volume": 1512912.7, "close_time": 1759859999999, "quote_volume": 1157200.95803, "trades": 8387, "taker_buy_base": 638044.1, "taker_buy_quote": 488302.63354 }, { "timestamp": 1759860000000, "datetime": "2025-10-07T18:00:00", "open": 0.7572, "high": 0.7623, "low": 0.7533, "close": 0.7564, "volume": 1853368.8, "close_time": 1759863599999, "quote_volume": 1404100.48997, "trades": 6932, "taker_buy_base": 948722.6, "taker_buy_quote": 717907.35564 }, { "timestamp": 1759863600000, "datetime": "2025-10-07T19:00:00", "open": 0.7564, "high": 0.7671, "low": 0.7564, "close": 0.7597, "volume": 1141399.8, "close_time": 1759867199999, "quote_volume": 869781.13843, "trades": 7239, "taker_buy_base": 589176.8, "taker_buy_quote": 449069.82719 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.7598, "high": 0.7738, "low": 0.759, "close": 0.7651, "volume": 1148297.5, "close_time": 1759870799999, "quote_volume": 882444.52506, "trades": 7140, "taker_buy_base": 684107.0, "taker_buy_quote": 525498.50394 }, { "timestamp": 1759870800000, "datetime": "2025-10-07T21:00:00", "open": 0.7651, "high": 0.7689, "low": 0.7529, "close": 0.7545, "volume": 1287531.6, "close_time": 1759874399999, "quote_volume": 977544.88574, "trades": 4839, "taker_buy_base": 835091.9, "taker_buy_quote": 634035.28612 }, { "timestamp": 1759874400000, "datetime": "2025-10-07T22:00:00", "open": 0.7546, "high": 0.7563, "low": 0.748, "close": 0.7514, "volume": 1437923.4, "close_time": 1759877999999, "quote_volume": 1082304.7354, "trades": 5949, "taker_buy_base": 923091.0, "taker_buy_quote": 694999.38552 }, { "timestamp": 1759878000000, "datetime": "2025-10-07T23:00:00", "open": 0.7515, "high": 0.7515, "low": 0.7432, "close": 0.7456, "volume": 807210.9, "close_time": 1759881599999, "quote_volume": 602998.54544, "trades": 5988, "taker_buy_base": 321632.8, "taker_buy_quote": 240194.81833 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.7457, "high": 0.7551, "low": 0.7441, "close": 0.7504, "volume": 826633.2, "close_time": 1759885199999, "quote_volume": 619221.49723, "trades": 6519, "taker_buy_base": 418569.8, "taker_buy_quote": 313606.02956 }, { "timestamp": 1759885200000, "datetime": "2025-10-08T01:00:00", "open": 0.7503, "high": 0.7548, "low": 0.7473, "close": 0.7536, "volume": 530921.1, "close_time": 1759888799999, "quote_volume": 398652.63665, "trades": 5458, "taker_buy_base": 247875.1, "taker_buy_quote": 186084.93788 }, { "timestamp": 1759888800000, "datetime": "2025-10-08T02:00:00", "open": 0.7537, "high": 0.7544, "low": 0.7492, "close": 0.7504, "volume": 583648.4, "close_time": 1759892399999, "quote_volume": 438605.65014, "trades": 4467, "taker_buy_base": 330223.2, "taker_buy_quote": 248105.13899 }, { "timestamp": 1759892400000, "datetime": "2025-10-08T03:00:00", "open": 0.7504, "high": 0.7504, "low": 0.7271, "close": 0.7287, "volume": 3331125.1, "close_time": 1759895999999, "quote_volume": 2449135.73054, "trades": 16030, "taker_buy_base": 1515051.4, "taker_buy_quote": 1114505.12012 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.7287, "high": 0.7342, "low": 0.7226, "close": 0.7321, "volume": 1299991.8, "close_time": 1759899599999, "quote_volume": 947377.75167, "trades": 7736, "taker_buy_base": 692177.4, "taker_buy_quote": 504600.45488 }, { "timestamp": 1759899600000, "datetime": "2025-10-08T05:00:00", "open": 0.7322, "high": 0.7324, "low": 0.7228, "close": 0.725, "volume": 672193.9, "close_time": 1759903199999, "quote_volume": 489001.47709, "trades": 4789, "taker_buy_base": 260503.8, "taker_buy_quote": 189533.79408 }, { "timestamp": 1759903200000, "datetime": "2025-10-08T06:00:00", "open": 0.725, "high": 0.7276, "low": 0.7224, "close": 0.7265, "volume": 629021.3, "close_time": 1759906799999, "quote_volume": 456047.88254, "trades": 4321, "taker_buy_base": 288758.5, "taker_buy_quote": 209386.2226 }, { "timestamp": 1759906800000, "datetime": "2025-10-08T07:00:00", "open": 0.7266, "high": 0.7295, "low": 0.7246, "close": 0.7295, "volume": 708404.0, "close_time": 1759910399999, "quote_volume": 514937.0259, "trades": 4246, "taker_buy_base": 324912.0, "taker_buy_quote": 236190.53985 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.7296, "high": 0.7372, "low": 0.7273, "close": 0.7321, "volume": 1583278.2, "close_time": 1759913999999, "quote_volume": 1158635.01114, "trades": 6039, "taker_buy_base": 559918.0, "taker_buy_quote": 409538.40311 }, { "timestamp": 1759914000000, "datetime": "2025-10-08T09:00:00", "open": 0.7322, "high": 0.7331, "low": 0.7278, "close": 0.7312, "volume": 575226.5, "close_time": 1759917599999, "quote_volume": 420053.53052, "trades": 3871, "taker_buy_base": 249470.8, "taker_buy_quote": 182136.24655 }, { "timestamp": 1759917600000, "datetime": "2025-10-08T10:00:00", "open": 0.7312, "high": 0.745, "low": 0.7295, "close": 0.742, "volume": 910501.5, "close_time": 1759921199999, "quote_volume": 672453.33692, "trades": 6260, "taker_buy_base": 473561.6, "taker_buy_quote": 349757.77693 }, { "timestamp": 1759921200000, "datetime": "2025-10-08T11:00:00", "open": 0.7421, "high": 0.7462, "low": 0.7378, "close": 0.7399, "volume": 646086.3, "close_time": 1759924799999, "quote_volume": 479893.51975, "trades": 4477, "taker_buy_base": 370456.8, "taker_buy_quote": 275315.86162 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.7399, "high": 0.7449, "low": 0.7395, "close": 0.7438, "volume": 580539.1, "close_time": 1759928399999, "quote_volume": 431017.78232, "trades": 5120, "taker_buy_base": 227786.7, "taker_buy_quote": 169120.80573 }, { "timestamp": 1759928400000, "datetime": "2025-10-08T13:00:00", "open": 0.7438, "high": 0.7479, "low": 0.738, "close": 0.7468, "volume": 1105051.6, "close_time": 1759931999999, "quote_volume": 821765.50969, "trades": 8287, "taker_buy_base": 480320.6, "taker_buy_quote": 357189.1089 }, { "timestamp": 1759932000000, "datetime": "2025-10-08T14:00:00", "open": 0.7467, "high": 0.7609, "low": 0.7396, "close": 0.7427, "volume": 2740774.4, "close_time": 1759935599999, "quote_volume": 2060246.83145, "trades": 16801, "taker_buy_base": 1162379.5, "taker_buy_quote": 874717.94164 }, { "timestamp": 1759935600000, "datetime": "2025-10-08T15:00:00", "open": 0.7427, "high": 0.7523, "low": 0.7422, "close": 0.7447, "volume": 1091450.8, "close_time": 1759939199999, "quote_volume": 815732.22923, "trades": 7559, "taker_buy_base": 650848.1, "taker_buy_quote": 486556.64453 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.7447, "high": 0.7521, "low": 0.7423, "close": 0.7521, "volume": 945354.4, "close_time": 1759942799999, "quote_volume": 707343.3498, "trades": 7635, "taker_buy_base": 501028.0, "taker_buy_quote": 374720.31695 }, { "timestamp": 1759942800000, "datetime": "2025-10-08T17:00:00", "open": 0.7521, "high": 0.7682, "low": 0.7492, "close": 0.7604, "volume": 1911890.9, "close_time": 1759946399999, "quote_volume": 1455052.856, "trades": 12087, "taker_buy_base": 1080864.9, "taker_buy_quote": 822487.96031 }, { "timestamp": 1759946400000, "datetime": "2025-10-08T18:00:00", "open": 0.7604, "high": 0.7622, "low": 0.7533, "close": 0.7545, "volume": 1006528.2, "close_time": 1759949999999, "quote_volume": 762353.36941, "trades": 8561, "taker_buy_base": 385104.2, "taker_buy_quote": 291769.52932 }, { "timestamp": 1759950000000, "datetime": "2025-10-08T19:00:00", "open": 0.7544, "high": 0.7549, "low": 0.7478, "close": 0.7536, "volume": 747490.2, "close_time": 1759953599999, "quote_volume": 561826.28042, "trades": 5764, "taker_buy_base": 365635.5, "taker_buy_quote": 274917.08511 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.7536, "high": 0.7543, "low": 0.7463, "close": 0.747, "volume": 706188.8, "close_time": 1759957199999, "quote_volume": 530461.29003, "trades": 5194, "taker_buy_base": 308156.2, "taker_buy_quote": 231403.66253 }, { "timestamp": 1759957200000, "datetime": "2025-10-08T21:00:00", "open": 0.747, "high": 0.7517, "low": 0.746, "close": 0.7472, "volume": 330608.0, "close_time": 1759960799999, "quote_volume": 247543.7922, "trades": 2226, "taker_buy_base": 188945.2, "taker_buy_quote": 141432.62262 }, { "timestamp": 1759960800000, "datetime": "2025-10-08T22:00:00", "open": 0.7472, "high": 0.7495, "low": 0.7443, "close": 0.7443, "volume": 374194.1, "close_time": 1759964399999, "quote_volume": 279287.02444, "trades": 2771, "taker_buy_base": 224660.8, "taker_buy_quote": 167652.03723 }, { "timestamp": 1759964400000, "datetime": "2025-10-08T23:00:00", "open": 0.7442, "high": 0.7458, "low": 0.7408, "close": 0.7424, "volume": 1191901.6, "close_time": 1759967999999, "quote_volume": 885296.24665, "trades": 4313, "taker_buy_base": 790700.2, "taker_buy_quote": 587012.31814 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.7425, "high": 0.7433, "low": 0.7372, "close": 0.7372, "volume": 583204.8, "close_time": 1759971599999, "quote_volume": 431642.68442, "trades": 4228, "taker_buy_base": 203970.3, "taker_buy_quote": 150914.82668 }, { "timestamp": 1759971600000, "datetime": "2025-10-09T01:00:00", "open": 0.7372, "high": 0.7372, "low": 0.7283, "close": 0.7309, "volume": 1211002.2, "close_time": 1759975199999, "quote_volume": 886419.06871, "trades": 6823, "taker_buy_base": 523805.8, "taker_buy_quote": 383370.93361 }, { "timestamp": 1759975200000, "datetime": "2025-10-09T02:00:00", "open": 0.7308, "high": 0.731, "low": 0.7134, "close": 0.7151, "volume": 1914392.7, "close_time": 1759978799999, "quote_volume": 1381509.84583, "trades": 9278, "taker_buy_base": 856186.9, "taker_buy_quote": 618156.13959 }, { "timestamp": 1759978800000, "datetime": "2025-10-09T03:00:00", "open": 0.7151, "high": 0.7243, "low": 0.715, "close": 0.724, "volume": 841543.2, "close_time": 1759982399999, "quote_volume": 607443.47734, "trades": 6033, "taker_buy_base": 495210.7, "taker_buy_quote": 357483.27579 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.724, "high": 0.7289, "low": 0.7208, "close": 0.7264, "volume": 636845.7, "close_time": 1759985999999, "quote_volume": 461631.07439, "trades": 4451, "taker_buy_base": 294777.4, "taker_buy_quote": 213604.34262 }, { "timestamp": 1759986000000, "datetime": "2025-10-09T05:00:00", "open": 0.7264, "high": 0.728, "low": 0.7219, "close": 0.724, "volume": 414098.7, "close_time": 1759989599999, "quote_volume": 300039.38866, "trades": 3415, "taker_buy_base": 196598.7, "taker_buy_quote": 142439.57735 }, { "timestamp": 1759989600000, "datetime": "2025-10-09T06:00:00", "open": 0.724, "high": 0.7251, "low": 0.7193, "close": 0.7218, "volume": 623270.6, "close_time": 1759993199999, "quote_volume": 450189.1478, "trades": 4275, "taker_buy_base": 242364.6, "taker_buy_quote": 175038.95406 }, { "timestamp": 1759993200000, "datetime": "2025-10-09T07:00:00", "open": 0.7218, "high": 0.723, "low": 0.7136, "close": 0.7161, "volume": 1331522.2, "close_time": 1759996799999, "quote_volume": 956449.932, "trades": 5975, "taker_buy_base": 679816.9, "taker_buy_quote": 488445.84494 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.7161, "high": 0.7169, "low": 0.7028, "close": 0.7041, "volume": 1863761.0, "close_time": 1760000399999, "quote_volume": 1321589.18145, "trades": 12197, "taker_buy_base": 847831.3, "taker_buy_quote": 601260.88506 }, { "timestamp": 1760000400000, "datetime": "2025-10-09T09:00:00", "open": 0.7041, "high": 0.7108, "low": 0.7039, "close": 0.7089, "volume": 1264704.6, "close_time": 1760003999999, "quote_volume": 895012.24034, "trades": 7090, "taker_buy_base": 662306.5, "taker_buy_quote": 468757.80026 }, { "timestamp": 1760004000000, "datetime": "2025-10-09T10:00:00", "open": 0.7089, "high": 0.714, "low": 0.7062, "close": 0.7128, "volume": 883493.9, "close_time": 1760007599999, "quote_volume": 627367.76459, "trades": 4686, "taker_buy_base": 317711.2, "taker_buy_quote": 225656.66704 }, { "timestamp": 1760007600000, "datetime": "2025-10-09T11:00:00", "open": 0.7128, "high": 0.7226, "low": 0.7128, "close": 0.7206, "volume": 968127.4, "close_time": 1760011199999, "quote_volume": 695826.41639, "trades": 6394, "taker_buy_base": 482672.8, "taker_buy_quote": 346854.89393 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.7207, "high": 0.7331, "low": 0.7199, "close": 0.7313, "volume": 1100903.4, "close_time": 1760014799999, "quote_volume": 801419.7443, "trades": 7474, "taker_buy_base": 517605.7, "taker_buy_quote": 376645.46062 }, { "timestamp": 1760014800000, "datetime": "2025-10-09T13:00:00", "open": 0.7314, "high": 0.7327, "low": 0.7212, "close": 0.723, "volume": 1626235.1, "close_time": 1760018399999, "quote_volume": 1181569.5437, "trades": 10458, "taker_buy_base": 700079.0, "taker_buy_quote": 508882.23062 }, { "timestamp": 1760018400000, "datetime": "2025-10-09T14:00:00", "open": 0.723, "high": 0.7279, "low": 0.7141, "close": 0.7239, "volume": 2587302.7, "close_time": 1760021999999, "quote_volume": 1863673.35448, "trades": 14365, "taker_buy_base": 1403579.0, "taker_buy_quote": 1010632.373 }, { "timestamp": 1760022000000, "datetime": "2025-10-09T15:00:00", "open": 0.724, "high": 0.729, "low": 0.7153, "close": 0.7208, "volume": 1636081.8, "close_time": 1760025599999, "quote_volume": 1179653.37228, "trades": 10865, "taker_buy_base": 748444.4, "taker_buy_quote": 539865.87863 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.7208, "high": 0.7239, "low": 0.7092, "close": 0.7124, "volume": 1111294.2, "close_time": 1760029199999, "quote_volume": 796422.78935, "trades": 9077, "taker_buy_base": 526681.3, "taker_buy_quote": 377272.85109 }, { "timestamp": 1760029200000, "datetime": "2025-10-09T17:00:00", "open": 0.7124, "high": 0.7252, "low": 0.7112, "close": 0.7244, "volume": 1235169.9, "close_time": 1760032799999, "quote_volume": 887857.02749, "trades": 9623, "taker_buy_base": 651985.1, "taker_buy_quote": 468799.02699 }, { "timestamp": 1760032800000, "datetime": "2025-10-09T18:00:00", "open": 0.7244, "high": 0.7348, "low": 0.7238, "close": 0.7277, "volume": 1990106.6, "close_time": 1760036399999, "quote_volume": 1451864.4811, "trades": 10980, "taker_buy_base": 861889.1, "taker_buy_quote": 628831.08358 }, { "timestamp": 1760036400000, "datetime": "2025-10-09T19:00:00", "open": 0.7279, "high": 0.7339, "low": 0.7272, "close": 0.7299, "volume": 683466.7, "close_time": 1760039999999, "quote_volume": 499205.50434, "trades": 5369, "taker_buy_base": 350116.1, "taker_buy_quote": 255916.67993 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.7298, "high": 0.7343, "low": 0.7264, "close": 0.7299, "volume": 634531.0, "close_time": 1760043599999, "quote_volume": 462890.97614, "trades": 4370, "taker_buy_base": 312711.0, "taker_buy_quote": 228387.86959 }, { "timestamp": 1760043600000, "datetime": "2025-10-09T21:00:00", "open": 0.7299, "high": 0.7378, "low": 0.7294, "close": 0.7366, "volume": 811720.4, "close_time": 1760047199999, "quote_volume": 596209.95898, "trades": 3815, "taker_buy_base": 417782.0, "taker_buy_quote": 306777.82083 }, { "timestamp": 1760047200000, "datetime": "2025-10-09T22:00:00", "open": 0.7367, "high": 0.7385, "low": 0.7339, "close": 0.7356, "volume": 522542.6, "close_time": 1760050799999, "quote_volume": 384516.68749, "trades": 4045, "taker_buy_base": 279800.9, "taker_buy_quote": 205856.84713 }, { "timestamp": 1760050800000, "datetime": "2025-10-09T23:00:00", "open": 0.7357, "high": 0.7363, "low": 0.73, "close": 0.7306, "volume": 675098.9, "close_time": 1760054399999, "quote_volume": 494400.97478, "trades": 3594, "taker_buy_base": 161748.9, "taker_buy_quote": 118510.45035 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.7307, "high": 0.7354, "low": 0.7302, "close": 0.7325, "volume": 394853.4, "close_time": 1760057999999, "quote_volume": 289022.08177, "trades": 3293, "taker_buy_base": 201381.7, "taker_buy_quote": 147430.52985 }, { "timestamp": 1760058000000, "datetime": "2025-10-10T01:00:00", "open": 0.7325, "high": 0.7365, "low": 0.7306, "close": 0.7319, "volume": 498238.5, "close_time": 1760061599999, "quote_volume": 365013.69948, "trades": 2846, "taker_buy_base": 295545.5, "taker_buy_quote": 216449.00421 }, { "timestamp": 1760061600000, "datetime": "2025-10-10T02:00:00", "open": 0.7319, "high": 0.7361, "low": 0.7289, "close": 0.7308, "volume": 497015.0, "close_time": 1760065199999, "quote_volume": 363680.58495, "trades": 3838, "taker_buy_base": 164745.9, "taker_buy_quote": 120605.18422 }, { "timestamp": 1760065200000, "datetime": "2025-10-10T03:00:00", "open": 0.7308, "high": 0.7448, "low": 0.7269, "close": 0.7368, "volume": 1784538.0, "close_time": 1760068799999, "quote_volume": 1315346.21497, "trades": 10148, "taker_buy_base": 1022695.9, "taker_buy_quote": 754314.98999 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.7368, "high": 0.7405, "low": 0.7315, "close": 0.7342, "volume": 785481.8, "close_time": 1760072399999, "quote_volume": 578303.54047, "trades": 4777, "taker_buy_base": 343517.0, "taker_buy_quote": 252955.68745 }, { "timestamp": 1760072400000, "datetime": "2025-10-10T05:00:00", "open": 0.7342, "high": 0.7424, "low": 0.7285, "close": 0.7414, "volume": 845066.7, "close_time": 1760075999999, "quote_volume": 620266.3123, "trades": 5255, "taker_buy_base": 388808.1, "taker_buy_quote": 285135.90298 }, { "timestamp": 1760076000000, "datetime": "2025-10-10T06:00:00", "open": 0.7413, "high": 0.747, "low": 0.734, "close": 0.7371, "volume": 918962.8, "close_time": 1760079599999, "quote_volume": 680810.22419, "trades": 6307, "taker_buy_base": 522394.0, "taker_buy_quote": 387075.59715 }, { "timestamp": 1760079600000, "datetime": "2025-10-10T07:00:00", "open": 0.7371, "high": 0.7374, "low": 0.7326, "close": 0.7341, "volume": 636254.6, "close_time": 1760083199999, "quote_volume": 467541.05154, "trades": 4550, "taker_buy_base": 290777.2, "taker_buy_quote": 213685.01713 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.7342, "high": 0.7389, "low": 0.7298, "close": 0.7349, "volume": 980041.3, "close_time": 1760086799999, "quote_volume": 720545.14881, "trades": 5922, "taker_buy_base": 319618.1, "taker_buy_quote": 234974.33025 }, { "timestamp": 1760086800000, "datetime": "2025-10-10T09:00:00", "open": 0.7349, "high": 0.7392, "low": 0.7314, "close": 0.7346, "volume": 648717.7, "close_time": 1760090399999, "quote_volume": 476759.01492, "trades": 3975, "taker_buy_base": 375142.8, "taker_buy_quote": 275793.90282 }, { "timestamp": 1760090400000, "datetime": "2025-10-10T10:00:00", "open": 0.7346, "high": 0.7453, "low": 0.7339, "close": 0.7436, "volume": 586382.4, "close_time": 1760093999999, "quote_volume": 434329.28606, "trades": 5130, "taker_buy_base": 293243.6, "taker_buy_quote": 217149.74599 }, { "timestamp": 1760094000000, "datetime": "2025-10-10T11:00:00", "open": 0.7437, "high": 0.7457, "low": 0.7394, "close": 0.7428, "volume": 683671.6, "close_time": 1760097599999, "quote_volume": 508222.45468, "trades": 4684, "taker_buy_base": 342823.6, "taker_buy_quote": 254864.53385 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.7428, "high": 0.7467, "low": 0.7419, "close": 0.746, "volume": 550104.6, "close_time": 1760101199999, "quote_volume": 409311.3549, "trades": 4169, "taker_buy_base": 356176.2, "taker_buy_quote": 265088.11272 }, { "timestamp": 1760101200000, "datetime": "2025-10-10T13:00:00", "open": 0.7461, "high": 0.7578, "low": 0.7454, "close": 0.7519, "volume": 2054639.9, "close_time": 1760104799999, "quote_volume": 1543758.69771, "trades": 12071, "taker_buy_base": 1195134.9, "taker_buy_quote": 898096.26718 }, { "timestamp": 1760104800000, "datetime": "2025-10-10T14:00:00", "open": 0.7519, "high": 0.755, "low": 0.7308, "close": 0.7324, "volume": 3043464.9, "close_time": 1760108399999, "quote_volume": 2251917.28551, "trades": 14102, "taker_buy_base": 1218369.1, "taker_buy_quote": 902527.14738 }, { "timestamp": 1760108400000, "datetime": "2025-10-10T15:00:00", "open": 0.7325, "high": 0.7339, "low": 0.6902, "close": 0.6987, "volume": 9577813.8, "close_time": 1760111999999, "quote_volume": 6792588.95324, "trades": 49067, "taker_buy_base": 4892300.7, "taker_buy_quote": 3470010.42863 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.6987, "high": 0.709, "low": 0.6969, "close": 0.7016, "volume": 2024232.5, "close_time": 1760115599999, "quote_volume": 1422137.73079, "trades": 14929, "taker_buy_base": 1054505.7, "taker_buy_quote": 740868.95514 }, { "timestamp": 1760115600000, "datetime": "2025-10-10T17:00:00", "open": 0.7015, "high": 0.7066, "low": 0.6942, "close": 0.6985, "volume": 1720185.2, "close_time": 1760119199999, "quote_volume": 1205095.21998, "trades": 12149, "taker_buy_base": 830485.0, "taker_buy_quote": 582266.77278 }, { "timestamp": 1760119200000, "datetime": "2025-10-10T18:00:00", "open": 0.6986, "high": 0.7042, "low": 0.6977, "close": 0.6983, "volume": 905317.3, "close_time": 1760122799999, "quote_volume": 634736.60741, "trades": 8487, "taker_buy_base": 419566.6, "taker_buy_quote": 294210.72555 }, { "timestamp": 1760122800000, "datetime": "2025-10-10T19:00:00", "open": 0.6984, "high": 0.7009, "low": 0.6812, "close": 0.6883, "volume": 4061008.7, "close_time": 1760126399999, "quote_volume": 2803738.10043, "trades": 22397, "taker_buy_base": 1992579.6, "taker_buy_quote": 1375435.29467 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.6883, "high": 0.6942, "low": 0.6, "close": 0.6316, "volume": 14745630.8, "close_time": 1760129999999, "quote_volume": 9610830.09816, "trades": 45302, "taker_buy_base": 6776054.7, "taker_buy_quote": 4430020.9396 }, { "timestamp": 1760130000000, "datetime": "2025-10-10T21:00:00", "open": 0.6318, "high": 0.7277, "low": 0.1805, "close": 0.4734, "volume": 35897161.6, "close_time": 1760133599999, "quote_volume": 17277254.15856, "trades": 107431, "taker_buy_base": 16963430.2, "taker_buy_quote": 8376805.42397 }, { "timestamp": 1760133600000, "datetime": "2025-10-10T22:00:00", "open": 0.4753, "high": 0.509, "low": 0.3925, "close": 0.4909, "volume": 31361829.9, "close_time": 1760137199999, "quote_volume": 14060798.70411, "trades": 71970, "taker_buy_base": 15572140.5, "taker_buy_quote": 6970934.96991 }, { "timestamp": 1760137200000, "datetime": "2025-10-10T23:00:00", "open": 0.4915, "high": 0.59, "low": 0.4814, "close": 0.4994, "volume": 17922283.0, "close_time": 1760140799999, "quote_volume": 9135611.99788, "trades": 60173, "taker_buy_base": 8874572.3, "taker_buy_quote": 4533650.50314 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.499, "high": 0.5149, "low": 0.4731, "close": 0.5011, "volume": 15559082.5, "close_time": 1760144399999, "quote_volume": 7726963.59413, "trades": 46954, "taker_buy_base": 8359629.7, "taker_buy_quote": 4154644.06864 }, { "timestamp": 1760144400000, "datetime": "2025-10-11T01:00:00", "open": 0.5013, "high": 0.5066, "low": 0.4683, "close": 0.4706, "volume": 6652686.5, "close_time": 1760147999999, "quote_volume": 3222809.37734, "trades": 23078, "taker_buy_base": 3212242.7, "taker_buy_quote": 1553233.69806 }, { "timestamp": 1760148000000, "datetime": "2025-10-11T02:00:00", "open": 0.4706, "high": 0.5081, "low": 0.4692, "close": 0.5054, "volume": 6573089.3, "close_time": 1760151599999, "quote_volume": 3237429.01555, "trades": 14558, "taker_buy_base": 3492887.9, "taker_buy_quote": 1722255.73142 }, { "timestamp": 1760151600000, "datetime": "2025-10-11T03:00:00", "open": 0.5056, "high": 0.5086, "low": 0.4906, "close": 0.4982, "volume": 5491127.4, "close_time": 1760155199999, "quote_volume": 2737569.0536, "trades": 12414, "taker_buy_base": 2440441.1, "taker_buy_quote": 1217435.61754 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.4981, "high": 0.5154, "low": 0.4969, "close": 0.5153, "volume": 3048874.7, "close_time": 1760158799999, "quote_volume": 1538295.02121, "trades": 7337, "taker_buy_base": 1389779.8, "taker_buy_quote": 701379.84677 }, { "timestamp": 1760158800000, "datetime": "2025-10-11T05:00:00", "open": 0.5153, "high": 0.5197, "low": 0.5026, "close": 0.5109, "volume": 4916718.4, "close_time": 1760162399999, "quote_volume": 2510877.18383, "trades": 8939, "taker_buy_base": 2889329.9, "taker_buy_quote": 1476125.70577 }, { "timestamp": 1760162400000, "datetime": "2025-10-11T06:00:00", "open": 0.5109, "high": 0.5196, "low": 0.5048, "close": 0.5071, "volume": 3078181.2, "close_time": 1760165999999, "quote_volume": 1580009.93157, "trades": 6709, "taker_buy_base": 1856019.5, "taker_buy_quote": 953178.37005 }, { "timestamp": 1760166000000, "datetime": "2025-10-11T07:00:00", "open": 0.5072, "high": 0.5199, "low": 0.5026, "close": 0.5181, "volume": 2297371.9, "close_time": 1760169599999, "quote_volume": 1179529.02286, "trades": 7163, "taker_buy_base": 1049783.3, "taker_buy_quote": 539318.99385 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.5179, "high": 0.5361, "low": 0.5155, "close": 0.5352, "volume": 3523378.6, "close_time": 1760173199999, "quote_volume": 1854800.38896, "trades": 11174, "taker_buy_base": 1578070.7, "taker_buy_quote": 831255.18123 }, { "timestamp": 1760173200000, "datetime": "2025-10-11T09:00:00", "open": 0.5353, "high": 0.5443, "low": 0.5349, "close": 0.5359, "volume": 2275105.5, "close_time": 1760176799999, "quote_volume": 1227288.22503, "trades": 16824, "taker_buy_base": 1086223.3, "taker_buy_quote": 586038.1848 }, { "timestamp": 1760176800000, "datetime": "2025-10-11T10:00:00", "open": 0.5358, "high": 0.5448, "low": 0.5305, "close": 0.5334, "volume": 1742336.6, "close_time": 1760180399999, "quote_volume": 936862.43838, "trades": 11434, "taker_buy_base": 862456.0, "taker_buy_quote": 463899.76675 }, { "timestamp": 1760180400000, "datetime": "2025-10-11T11:00:00", "open": 0.5333, "high": 0.5333, "low": 0.5189, "close": 0.5227, "volume": 1544508.6, "close_time": 1760183999999, "quote_volume": 809689.63224, "trades": 10295, "taker_buy_base": 836455.5, "taker_buy_quote": 438666.79917 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.5227, "high": 0.5247, "low": 0.5061, "close": 0.5082, "volume": 3237980.4, "close_time": 1760187599999, "quote_volume": 1672436.52272, "trades": 11957, "taker_buy_base": 2172734.0, "taker_buy_quote": 1123550.33148 }, { "timestamp": 1760187600000, "datetime": "2025-10-11T13:00:00", "open": 0.5082, "high": 0.5107, "low": 0.499, "close": 0.5068, "volume": 2639309.8, "close_time": 1760191199999, "quote_volume": 1333791.97068, "trades": 14530, "taker_buy_base": 1006996.3, "taker_buy_quote": 508859.96266 }, { "timestamp": 1760191200000, "datetime": "2025-10-11T14:00:00", "open": 0.5069, "high": 0.5078, "low": 0.5004, "close": 0.5072, "volume": 1907311.2, "close_time": 1760194799999, "quote_volume": 960886.64251, "trades": 9796, "taker_buy_base": 800558.1, "taker_buy_quote": 403660.46925 }, { "timestamp": 1760194800000, "datetime": "2025-10-11T15:00:00", "open": 0.5071, "high": 0.5165, "low": 0.5071, "close": 0.514, "volume": 1767472.8, "close_time": 1760198399999, "quote_volume": 906872.48746, "trades": 11068, "taker_buy_base": 914423.7, "taker_buy_quote": 469036.19566 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.5141, "high": 0.5199, "low": 0.5066, "close": 0.5114, "volume": 1583276.9, "close_time": 1760201999999, "quote_volume": 813221.16119, "trades": 10594, "taker_buy_base": 692752.1, "taker_buy_quote": 355853.93028 }, { "timestamp": 1760202000000, "datetime": "2025-10-11T17:00:00", "open": 0.5115, "high": 0.5169, "low": 0.5095, "close": 0.5134, "volume": 1135642.7, "close_time": 1760205599999, "quote_volume": 583198.21812, "trades": 6761, "taker_buy_base": 502121.7, "taker_buy_quote": 257889.86756 }, { "timestamp": 1760205600000, "datetime": "2025-10-11T18:00:00", "open": 0.5134, "high": 0.5134, "low": 0.5029, "close": 0.5041, "volume": 1273356.6, "close_time": 1760209199999, "quote_volume": 647105.74263, "trades": 6514, "taker_buy_base": 560093.1, "taker_buy_quote": 284652.58393 }, { "timestamp": 1760209200000, "datetime": "2025-10-11T19:00:00", "open": 0.5042, "high": 0.5043, "low": 0.4785, "close": 0.4833, "volume": 3653872.8, "close_time": 1760212799999, "quote_volume": 1791081.66623, "trades": 17239, "taker_buy_base": 1606384.0, "taker_buy_quote": 786427.18375 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.4832, "high": 0.4852, "low": 0.4672, "close": 0.4705, "volume": 4198148.6, "close_time": 1760216399999, "quote_volume": 1993497.1024, "trades": 23344, "taker_buy_base": 1700227.7, "taker_buy_quote": 805713.27601 }, { "timestamp": 1760216400000, "datetime": "2025-10-11T21:00:00", "open": 0.4705, "high": 0.4805, "low": 0.4592, "close": 0.4792, "volume": 3682468.5, "close_time": 1760219999999, "quote_volume": 1726969.74832, "trades": 11677, "taker_buy_base": 1505654.7, "taker_buy_quote": 705786.64785 }, { "timestamp": 1760220000000, "datetime": "2025-10-11T22:00:00", "open": 0.4793, "high": 0.4854, "low": 0.4778, "close": 0.4819, "volume": 2027750.0, "close_time": 1760223599999, "quote_volume": 974750.46579, "trades": 8340, "taker_buy_base": 1070473.8, "taker_buy_quote": 514615.54193 }, { "timestamp": 1760223600000, "datetime": "2025-10-11T23:00:00", "open": 0.4818, "high": 0.4852, "low": 0.4803, "close": 0.4852, "volume": 1188678.0, "close_time": 1760227199999, "quote_volume": 573198.28151, "trades": 6733, "taker_buy_base": 682554.7, "taker_buy_quote": 329095.53414 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.4851, "high": 0.4883, "low": 0.4774, "close": 0.4786, "volume": 2064732.4, "close_time": 1760230799999, "quote_volume": 997825.16852, "trades": 9892, "taker_buy_base": 942566.7, "taker_buy_quote": 455530.31055 }, { "timestamp": 1760230800000, "datetime": "2025-10-12T01:00:00", "open": 0.4785, "high": 0.4831, "low": 0.4754, "close": 0.4763, "volume": 1645249.9, "close_time": 1760234399999, "quote_volume": 787363.73449, "trades": 10453, "taker_buy_base": 865556.5, "taker_buy_quote": 414051.56502 }, { "timestamp": 1760234400000, "datetime": "2025-10-12T02:00:00", "open": 0.4762, "high": 0.4852, "low": 0.4739, "close": 0.479, "volume": 1845025.7, "close_time": 1760237999999, "quote_volume": 883000.29961, "trades": 11101, "taker_buy_base": 959411.3, "taker_buy_quote": 459325.44801 }, { "timestamp": 1760238000000, "datetime": "2025-10-12T03:00:00", "open": 0.4789, "high": 0.4931, "low": 0.477, "close": 0.4877, "volume": 2777565.5, "close_time": 1760241599999, "quote_volume": 1348213.21833, "trades": 12880, "taker_buy_base": 1383649.9, "taker_buy_quote": 671609.10882 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.4877, "high": 0.4987, "low": 0.4867, "close": 0.4917, "volume": 1669660.8, "close_time": 1760245199999, "quote_volume": 824487.30265, "trades": 8622, "taker_buy_base": 870028.2, "taker_buy_quote": 429459.20432 }, { "timestamp": 1760245200000, "datetime": "2025-10-12T05:00:00", "open": 0.4917, "high": 0.4928, "low": 0.4866, "close": 0.4869, "volume": 1071057.8, "close_time": 1760248799999, "quote_volume": 525537.31782, "trades": 5150, "taker_buy_base": 579025.2, "taker_buy_quote": 284143.35304 }, { "timestamp": 1760248800000, "datetime": "2025-10-12T06:00:00", "open": 0.4868, "high": 0.4937, "low": 0.4861, "close": 0.4925, "volume": 1379184.7, "close_time": 1760252399999, "quote_volume": 676098.13417, "trades": 5916, "taker_buy_base": 823742.5, "taker_buy_quote": 403789.58283 }, { "timestamp": 1760252400000, "datetime": "2025-10-12T07:00:00", "open": 0.4926, "high": 0.4934, "low": 0.4877, "close": 0.4911, "volume": 1313692.3, "close_time": 1760255999999, "quote_volume": 644926.17571, "trades": 5866, "taker_buy_base": 695015.7, "taker_buy_quote": 341225.44602 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.4911, "high": 0.4933, "low": 0.485, "close": 0.4855, "volume": 1479415.8, "close_time": 1760259599999, "quote_volume": 723522.60321, "trades": 7356, "taker_buy_base": 608654.8, "taker_buy_quote": 297757.72993 }, { "timestamp": 1760259600000, "datetime": "2025-10-12T09:00:00", "open": 0.4854, "high": 0.4905, "low": 0.4814, "close": 0.4896, "volume": 1410787.7, "close_time": 1760263199999, "quote_volume": 685108.97623, "trades": 6347, "taker_buy_base": 699180.1, "taker_buy_quote": 339595.9982 }, { "timestamp": 1760263200000, "datetime": "2025-10-12T10:00:00", "open": 0.4897, "high": 0.4925, "low": 0.4834, "close": 0.4858, "volume": 1379634.8, "close_time": 1760266799999, "quote_volume": 671470.46501, "trades": 6848, "taker_buy_base": 662706.0, "taker_buy_quote": 322618.48155 }, { "timestamp": 1760266800000, "datetime": "2025-10-12T11:00:00", "open": 0.4858, "high": 0.4922, "low": 0.4853, "close": 0.4914, "volume": 1590327.9, "close_time": 1760270399999, "quote_volume": 778113.69835, "trades": 6791, "taker_buy_base": 764461.5, "taker_buy_quote": 374180.78637 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.4913, "high": 0.4989, "low": 0.4906, "close": 0.4949, "volume": 2177093.9, "close_time": 1760273999999, "quote_volume": 1078648.79701, "trades": 9773, "taker_buy_base": 1234430.2, "taker_buy_quote": 611645.77251 }, { "timestamp": 1760274000000, "datetime": "2025-10-12T13:00:00", "open": 0.4949, "high": 0.4968, "low": 0.4862, "close": 0.4898, "volume": 1726025.3, "close_time": 1760277599999, "quote_volume": 847062.21733, "trades": 8911, "taker_buy_base": 797245.8, "taker_buy_quote": 391478.57759 }, { "timestamp": 1760277600000, "datetime": "2025-10-12T14:00:00", "open": 0.4899, "high": 0.5246, "low": 0.4896, "close": 0.5144, "volume": 6427787.8, "close_time": 1760281199999, "quote_volume": 3265381.09701, "trades": 31255, "taker_buy_base": 3403802.8, "taker_buy_quote": 1729898.96207 }, { "timestamp": 1760281200000, "datetime": "2025-10-12T15:00:00", "open": 0.5144, "high": 0.5477, "low": 0.5129, "close": 0.5412, "volume": 8645771.9, "close_time": 1760284799999, "quote_volume": 4596817.03045, "trades": 47745, "taker_buy_base": 4472351.1, "taker_buy_quote": 2379762.28449 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.5412, "high": 0.5692, "low": 0.5405, "close": 0.5591, "volume": 7226100.7, "close_time": 1760288399999, "quote_volume": 4013152.40315, "trades": 44476, "taker_buy_base": 3358393.9, "taker_buy_quote": 1864787.27955 }, { "timestamp": 1760288400000, "datetime": "2025-10-12T17:00:00", "open": 0.5591, "high": 0.5935, "low": 0.5563, "close": 0.5773, "volume": 7548588.9, "close_time": 1760291999999, "quote_volume": 4361342.05949, "trades": 37099, "taker_buy_base": 3684922.7, "taker_buy_quote": 2128164.56304 }, { "timestamp": 1760292000000, "datetime": "2025-10-12T18:00:00", "open": 0.5772, "high": 0.5813, "low": 0.5651, "close": 0.5687, "volume": 2795855.6, "close_time": 1760295599999, "quote_volume": 1604791.95834, "trades": 16649, "taker_buy_base": 1285217.7, "taker_buy_quote": 738328.46458 }, { "timestamp": 1760295600000, "datetime": "2025-10-12T19:00:00", "open": 0.5688, "high": 0.5789, "low": 0.5688, "close": 0.5758, "volume": 2865547.2, "close_time": 1760299199999, "quote_volume": 1647675.99116, "trades": 11411, "taker_buy_base": 932786.3, "taker_buy_quote": 536273.52139 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.5758, "high": 0.5813, "low": 0.5719, "close": 0.5764, "volume": 2604745.8, "close_time": 1760302799999, "quote_volume": 1502581.76547, "trades": 15400, "taker_buy_base": 1576234.4, "taker_buy_quote": 909848.18137 }, { "timestamp": 1760302800000, "datetime": "2025-10-12T21:00:00", "open": 0.5764, "high": 0.583, "low": 0.5633, "close": 0.5699, "volume": 2328070.4, "close_time": 1760306399999, "quote_volume": 1334171.26624, "trades": 9575, "taker_buy_base": 1245369.5, "taker_buy_quote": 714011.13943 }, { "timestamp": 1760306400000, "datetime": "2025-10-12T22:00:00", "open": 0.57, "high": 0.5738, "low": 0.5605, "close": 0.5618, "volume": 2012362.9, "close_time": 1760309999999, "quote_volume": 1136906.5127, "trades": 13033, "taker_buy_base": 1057948.0, "taker_buy_quote": 597607.29509 }, { "timestamp": 1760310000000, "datetime": "2025-10-12T23:00:00", "open": 0.5618, "high": 0.5652, "low": 0.5569, "close": 0.5616, "volume": 1855213.6, "close_time": 1760313599999, "quote_volume": 1040190.41257, "trades": 9778, "taker_buy_base": 995713.9, "taker_buy_quote": 558404.29773 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.5616, "high": 0.5674, "low": 0.5529, "close": 0.5544, "volume": 2376250.5, "close_time": 1760317199999, "quote_volume": 1327854.76751, "trades": 15027, "taker_buy_base": 1188092.9, "taker_buy_quote": 663895.29642 }, { "timestamp": 1760317200000, "datetime": "2025-10-13T01:00:00", "open": 0.5544, "high": 0.5614, "low": 0.5518, "close": 0.5612, "volume": 1379521.0, "close_time": 1760320799999, "quote_volume": 767379.5255, "trades": 9940, "taker_buy_base": 745683.7, "taker_buy_quote": 414906.15639 }, { "timestamp": 1760320800000, "datetime": "2025-10-13T02:00:00", "open": 0.5612, "high": 0.5635, "low": 0.5536, "close": 0.5613, "volume": 2242262.5, "close_time": 1760324399999, "quote_volume": 1254456.08817, "trades": 8170, "taker_buy_base": 845994.0, "taker_buy_quote": 472959.06348 }, { "timestamp": 1760324400000, "datetime": "2025-10-13T03:00:00", "open": 0.5614, "high": 0.5641, "low": 0.5563, "close": 0.5568, "volume": 1231337.0, "close_time": 1760327999999, "quote_volume": 689949.96433, "trades": 7128, "taker_buy_base": 576404.3, "taker_buy_quote": 323084.05366 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.5569, "high": 0.5596, "low": 0.5534, "close": 0.5576, "volume": 973744.8, "close_time": 1760331599999, "quote_volume": 541702.64744, "trades": 6294, "taker_buy_base": 485021.8, "taker_buy_quote": 269771.88256 }, { "timestamp": 1760331600000, "datetime": "2025-10-13T05:00:00", "open": 0.5576, "high": 0.5607, "low": 0.5555, "close": 0.5575, "volume": 1005786.0, "close_time": 1760335199999, "quote_volume": 560801.83425, "trades": 6366, "taker_buy_base": 603704.9, "taker_buy_quote": 336654.19178 }, { "timestamp": 1760335200000, "datetime": "2025-10-13T06:00:00", "open": 0.5576, "high": 0.5705, "low": 0.5552, "close": 0.5631, "volume": 1998345.2, "close_time": 1760338799999, "quote_volume": 1123767.77803, "trades": 10305, "taker_buy_base": 1013563.0, "taker_buy_quote": 570095.20342 }, { "timestamp": 1760338800000, "datetime": "2025-10-13T07:00:00", "open": 0.563, "high": 0.5745, "low": 0.5612, "close": 0.5667, "volume": 2739256.4, "close_time": 1760342399999, "quote_volume": 1555266.13631, "trades": 11730, "taker_buy_base": 1353456.8, "taker_buy_quote": 768083.31737 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.5666, "high": 0.5762, "low": 0.5649, "close": 0.5738, "volume": 1374933.1, "close_time": 1760345999999, "quote_volume": 785187.86185, "trades": 9567, "taker_buy_base": 745207.9, "taker_buy_quote": 425756.7865 }, { "timestamp": 1760346000000, "datetime": "2025-10-13T09:00:00", "open": 0.5737, "high": 0.5757, "low": 0.5659, "close": 0.5712, "volume": 1630961.2, "close_time": 1760349599999, "quote_volume": 930204.12827, "trades": 9350, "taker_buy_base": 701428.2, "taker_buy_quote": 400225.92941 }, { "timestamp": 1760349600000, "datetime": "2025-10-13T10:00:00", "open": 0.5712, "high": 0.5744, "low": 0.5662, "close": 0.5713, "volume": 1311539.4, "close_time": 1760353199999, "quote_volume": 748683.24765, "trades": 8257, "taker_buy_base": 646582.6, "taker_buy_quote": 369128.17572 }, { "timestamp": 1760353200000, "datetime": "2025-10-13T11:00:00", "open": 0.5713, "high": 0.5714, "low": 0.5467, "close": 0.5565, "volume": 6377108.8, "close_time": 1760356799999, "quote_volume": 3567557.58598, "trades": 28295, "taker_buy_base": 3011274.1, "taker_buy_quote": 1684635.30122 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.5565, "high": 0.5677, "low": 0.5518, "close": 0.5576, "volume": 2103431.0, "close_time": 1760360399999, "quote_volume": 1178728.5869, "trades": 14014, "taker_buy_base": 1103960.9, "taker_buy_quote": 618559.62324 }, { "timestamp": 1760360400000, "datetime": "2025-10-13T13:00:00", "open": 0.5577, "high": 0.5803, "low": 0.5562, "close": 0.5757, "volume": 5581017.0, "close_time": 1760363999999, "quote_volume": 3185544.9776, "trades": 30392, "taker_buy_base": 2924073.0, "taker_buy_quote": 1668804.35022 }, { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 0.5756, "high": 0.5776, "low": 0.5586, "close": 0.5615, "volume": 2756347.3, "close_time": 1760367599999, "quote_volume": 1564172.23614, "trades": 22290, "taker_buy_base": 1250846.7, "taker_buy_quote": 709880.53941 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 0.5616, "high": 0.5765, "low": 0.5604, "close": 0.576, "volume": 1768645.5, "close_time": 1760371199999, "quote_volume": 1008638.84178, "trades": 12608, "taker_buy_base": 850911.5, "taker_buy_quote": 485400.27671 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.5759, "high": 0.5961, "low": 0.5737, "close": 0.5911, "volume": 5037907.8, "close_time": 1760374799999, "quote_volume": 2954495.3057, "trades": 25824, "taker_buy_base": 2833731.7, "taker_buy_quote": 1661383.97012 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 0.5911, "high": 0.6183, "low": 0.5897, "close": 0.6177, "volume": 4797491.7, "close_time": 1760378399999, "quote_volume": 2888278.82952, "trades": 23047, "taker_buy_base": 2899199.7, "taker_buy_quote": 1746509.40634 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 0.6175, "high": 0.6265, "low": 0.6133, "close": 0.6193, "volume": 3681460.6, "close_time": 1760381999999, "quote_volume": 2277841.35335, "trades": 22829, "taker_buy_base": 1772257.4, "taker_buy_quote": 1096813.03958 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 0.6192, "high": 0.6421, "low": 0.6186, "close": 0.6335, "volume": 6064887.3, "close_time": 1760385599999, "quote_volume": 3833897.04002, "trades": 27488, "taker_buy_base": 3855071.4, "taker_buy_quote": 2438408.68546 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.6334, "high": 0.6359, "low": 0.6279, "close": 0.6353, "volume": 1725081.0, "close_time": 1760389199999, "quote_volume": 1088566.26989, "trades": 11088, "taker_buy_base": 834680.5, "taker_buy_quote": 526781.67303 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 0.6351, "high": 0.6357, "low": 0.6236, "close": 0.6248, "volume": 1502161.5, "close_time": 1760392799999, "quote_volume": 945846.17962, "trades": 6087, "taker_buy_base": 637278.8, "taker_buy_quote": 401336.85617 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 0.6248, "high": 0.6312, "low": 0.6221, "close": 0.6293, "volume": 1560505.3, "close_time": 1760396399999, "quote_volume": 976927.8641, "trades": 7778, "taker_buy_base": 710880.0, "taker_buy_quote": 445137.92735 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 0.6293, "high": 0.6353, "low": 0.6271, "close": 0.6329, "volume": 1545188.6, "close_time": 1760399999999, "quote_volume": 976958.56925, "trades": 7895, "taker_buy_base": 811289.3, "taker_buy_quote": 513156.98958 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.633, "high": 0.6362, "low": 0.6264, "close": 0.6297, "volume": 1337867.1, "close_time": 1760403599999, "quote_volume": 844000.45795, "trades": 8160, "taker_buy_base": 700397.9, "taker_buy_quote": 441941.35477 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 0.6296, "high": 0.6321, "low": 0.6195, "close": 0.6198, "volume": 1792952.6, "close_time": 1760407199999, "quote_volume": 1120686.38357, "trades": 8530, "taker_buy_base": 667783.9, "taker_buy_quote": 417277.76785 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 0.6198, "high": 0.6205, "low": 0.6054, "close": 0.6085, "volume": 2898704.2, "close_time": 1760410799999, "quote_volume": 1773107.90889, "trades": 13459, "taker_buy_base": 1062999.4, "taker_buy_quote": 650890.3456 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 0.6085, "high": 0.6092, "low": 0.5991, "close": 0.6015, "volume": 2080668.8, "close_time": 1760414399999, "quote_volume": 1255043.9219, "trades": 12927, "taker_buy_base": 1076789.3, "taker_buy_quote": 649526.75311 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.6015, "high": 0.6097, "low": 0.5925, "close": 0.5967, "volume": 2144038.8, "close_time": 1760417999999, "quote_volume": 1288777.8646, "trades": 14830, "taker_buy_base": 1202983.7, "taker_buy_quote": 723612.90622 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 0.5968, "high": 0.6003, "low": 0.5822, "close": 0.5836, "volume": 3316593.5, "close_time": 1760421599999, "quote_volume": 1957344.12258, "trades": 17684, "taker_buy_base": 1596198.1, "taker_buy_quote": 942527.31625 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 0.5836, "high": 0.5871, "low": 0.5557, "close": 0.5701, "volume": 6505347.5, "close_time": 1760425199999, "quote_volume": 3719825.67417, "trades": 29063, "taker_buy_base": 3138209.9, "taker_buy_quote": 1795374.17031 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 0.57, "high": 0.5721, "low": 0.5585, "close": 0.561, "volume": 3562000.4, "close_time": 1760428799999, "quote_volume": 2017189.13526, "trades": 19218, "taker_buy_base": 1780518.9, "taker_buy_quote": 1008423.22508 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.5609, "high": 0.5687, "low": 0.5548, "close": 0.5627, "volume": 3282217.9, "close_time": 1760432399999, "quote_volume": 1840619.83985, "trades": 16112, "taker_buy_base": 1787968.4, "taker_buy_quote": 1003097.37434 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 0.5625, "high": 0.5673, "low": 0.5603, "close": 0.5643, "volume": 1718019.9, "close_time": 1760435999999, "quote_volume": 968345.98053, "trades": 10157, "taker_buy_base": 932297.9, "taker_buy_quote": 525272.16912 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 0.5642, "high": 0.5653, "low": 0.5456, "close": 0.5576, "volume": 4142829.0, "close_time": 1760439599999, "quote_volume": 2298032.12772, "trades": 21749, "taker_buy_base": 2132090.5, "taker_buy_quote": 1182387.38753 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 0.5577, "high": 0.5674, "low": 0.5564, "close": 0.563, "volume": 3609597.5, "close_time": 1760443199999, "quote_volume": 2028191.30434, "trades": 14223, "taker_buy_base": 1688721.3, "taker_buy_quote": 950205.47578 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.563, "high": 0.5648, "low": 0.5529, "close": 0.5537, "volume": 2803535.7, "close_time": 1760446799999, "quote_volume": 1567293.07857, "trades": 12586, "taker_buy_base": 1105436.2, "taker_buy_quote": 618312.59318 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 0.5537, "high": 0.5607, "low": 0.543, "close": 0.554, "volume": 6265699.0, "close_time": 1760450399999, "quote_volume": 3461483.60856, "trades": 26736, "taker_buy_base": 3448925.4, "taker_buy_quote": 1905680.58437 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 0.554, "high": 0.584, "low": 0.5525, "close": 0.5727, "volume": 6814510.7, "close_time": 1760453999999, "quote_volume": 3877091.59494, "trades": 32829, "taker_buy_base": 3288048.8, "taker_buy_quote": 1870109.36679 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 0.5728, "high": 0.5959, "low": 0.5727, "close": 0.5959, "volume": 5157121.2, "close_time": 1760457599999, "quote_volume": 3006483.54065, "trades": 25722, "taker_buy_base": 2677537.9, "taker_buy_quote": 1561515.88306 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.5959, "high": 0.6139, "low": 0.5891, "close": 0.5918, "volume": 6853765.1, "close_time": 1760461199999, "quote_volume": 4109677.96579, "trades": 35369, "taker_buy_base": 3503337.8, "taker_buy_quote": 2101572.92189 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 0.5918, "high": 0.6012, "low": 0.5827, "close": 0.5885, "volume": 4951422.8, "close_time": 1760464799999, "quote_volume": 2934467.37436, "trades": 25445, "taker_buy_base": 1922217.4, "taker_buy_quote": 1140162.31809 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 0.5885, "high": 0.606, "low": 0.5875, "close": 0.5991, "volume": 2891707.7, "close_time": 1760468399999, "quote_volume": 1731518.05019, "trades": 17318, "taker_buy_base": 1505891.2, "taker_buy_quote": 901519.02372 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 0.5991, "high": 0.6029, "low": 0.5816, "close": 0.5903, "volume": 3622857.1, "close_time": 1760471999999, "quote_volume": 2144140.1826, "trades": 20355, "taker_buy_base": 1721252.3, "taker_buy_quote": 1018982.39729 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.5903, "high": 0.593, "low": 0.5837, "close": 0.5887, "volume": 1428467.5, "close_time": 1760475599999, "quote_volume": 841067.5297, "trades": 8234, "taker_buy_base": 731162.5, "taker_buy_quote": 430534.57413 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 0.5887, "high": 0.594, "low": 0.5822, "close": 0.592, "volume": 927766.8, "close_time": 1760479199999, "quote_volume": 544638.37016, "trades": 4156, "taker_buy_base": 471851.4, "taker_buy_quote": 277025.45485 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 0.5919, "high": 0.5954, "low": 0.5843, "close": 0.5874, "volume": 535682.7, "close_time": 1760482799999, "quote_volume": 316145.16985, "trades": 4298, "taker_buy_base": 270530.1, "taker_buy_quote": 159732.56794 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 0.5874, "high": 0.5943, "low": 0.5874, "close": 0.5923, "volume": 669276.4, "close_time": 1760486399999, "quote_volume": 396084.01932, "trades": 4404, "taker_buy_base": 265744.8, "taker_buy_quote": 157184.49491 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.5922, "high": 0.5961, "low": 0.5884, "close": 0.5928, "volume": 939218.5, "close_time": 1760489999999, "quote_volume": 556307.3108, "trades": 6919, "taker_buy_base": 397257.3, "taker_buy_quote": 235330.81296 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 0.5927, "high": 0.5939, "low": 0.5864, "close": 0.5895, "volume": 823959.6, "close_time": 1760493599999, "quote_volume": 485479.63133, "trades": 6083, "taker_buy_base": 325446.8, "taker_buy_quote": 191722.41462 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 0.5895, "high": 0.598, "low": 0.5881, "close": 0.5929, "volume": 857582.2, "close_time": 1760497199999, "quote_volume": 508866.16915, "trades": 5755, "taker_buy_base": 482744.5, "taker_buy_quote": 286463.33897 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 0.5929, "high": 0.5944, "low": 0.5841, "close": 0.5856, "volume": 1998038.6, "close_time": 1760500799999, "quote_volume": 1173692.02176, "trades": 7384, "taker_buy_base": 1197901.9, "taker_buy_quote": 703117.37372 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.5856, "high": 0.5948, "low": 0.5827, "close": 0.5932, "volume": 1292304.2, "close_time": 1760504399999, "quote_volume": 758861.71369, "trades": 7015, "taker_buy_base": 610324.0, "taker_buy_quote": 358499.41191 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 0.5932, "high": 0.5975, "low": 0.5912, "close": 0.5944, "volume": 985663.2, "close_time": 1760507999999, "quote_volume": 586191.3552, "trades": 6152, "taker_buy_base": 484559.1, "taker_buy_quote": 288245.64297 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 0.5944, "high": 0.5959, "low": 0.5841, "close": 0.5931, "volume": 1518536.8, "close_time": 1760511599999, "quote_volume": 896330.44789, "trades": 7693, "taker_buy_base": 742806.8, "taker_buy_quote": 438665.05416 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 0.5931, "high": 0.6215, "low": 0.5906, "close": 0.6166, "volume": 3605139.3, "close_time": 1760515199999, "quote_volume": 2183115.11566, "trades": 14349, "taker_buy_base": 1948805.6, "taker_buy_quote": 1182013.61296 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.6166, "high": 0.6398, "low": 0.6113, "close": 0.618, "volume": 7772838.1, "close_time": 1760518799999, "quote_volume": 4862472.32928, "trades": 39173, "taker_buy_base": 4334246.1, "taker_buy_quote": 2712755.82662 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 0.618, "high": 0.6235, "low": 0.5993, "close": 0.6017, "volume": 5614108.7, "close_time": 1760522399999, "quote_volume": 3437098.40835, "trades": 17300, "taker_buy_base": 2255836.1, "taker_buy_quote": 1380472.02433 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 0.6017, "high": 0.6034, "low": 0.5954, "close": 0.5992, "volume": 1671846.9, "close_time": 1760525999999, "quote_volume": 1001682.56984, "trades": 8576, "taker_buy_base": 792339.4, "taker_buy_quote": 474864.87002 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 0.5992, "high": 0.6002, "low": 0.5895, "close": 0.5904, "volume": 2620381.9, "close_time": 1760529599999, "quote_volume": 1557129.44586, "trades": 11370, "taker_buy_base": 1171525.7, "taker_buy_quote": 695770.36592 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.5904, "high": 0.5938, "low": 0.5825, "close": 0.5843, "volume": 2336796.0, "close_time": 1760533199999, "quote_volume": 1373990.35306, "trades": 12887, "taker_buy_base": 1064790.3, "taker_buy_quote": 625909.51363 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 0.5842, "high": 0.5842, "low": 0.5588, "close": 0.5692, "volume": 6344181.0, "close_time": 1760536799999, "quote_volume": 3619619.20211, "trades": 31775, "taker_buy_base": 2732603.4, "taker_buy_quote": 1559332.59783 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 0.5692, "high": 0.5887, "low": 0.5636, "close": 0.5674, "volume": 7216432.3, "close_time": 1760540399999, "quote_volume": 4152629.39058, "trades": 29284, "taker_buy_base": 3113300.3, "taker_buy_quote": 1792522.89064 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 0.5674, "high": 0.572, "low": 0.552, "close": 0.5575, "volume": 3579289.3, "close_time": 1760543999999, "quote_volume": 2012003.6782, "trades": 19346, "taker_buy_base": 1658251.6, "taker_buy_quote": 932349.4456 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.5576, "high": 0.5637, "low": 0.5495, "close": 0.5594, "volume": 3518418.7, "close_time": 1760547599999, "quote_volume": 1955751.35917, "trades": 15195, "taker_buy_base": 1841502.9, "taker_buy_quote": 1023432.54272 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 0.5595, "high": 0.5649, "low": 0.5534, "close": 0.5645, "volume": 1478302.0, "close_time": 1760551199999, "quote_volume": 826160.63442, "trades": 10944, "taker_buy_base": 713944.1, "taker_buy_quote": 398998.52762 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 0.5646, "high": 0.5666, "low": 0.5553, "close": 0.5646, "volume": 3637146.4, "close_time": 1760554799999, "quote_volume": 2039668.04257, "trades": 12815, "taker_buy_base": 1392360.6, "taker_buy_quote": 781275.8637 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 0.5645, "high": 0.565, "low": 0.5539, "close": 0.5565, "volume": 1686836.5, "close_time": 1760558399999, "quote_volume": 946737.56004, "trades": 7717, "taker_buy_base": 833445.6, "taker_buy_quote": 467820.03581 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.5565, "high": 0.56, "low": 0.5432, "close": 0.5518, "volume": 2092090.4, "close_time": 1760561999999, "quote_volume": 1154272.55493, "trades": 12101, "taker_buy_base": 1003885.9, "taker_buy_quote": 553823.46827 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 0.5518, "high": 0.5545, "low": 0.5418, "close": 0.5466, "volume": 2517348.2, "close_time": 1760565599999, "quote_volume": 1380763.49331, "trades": 7908, "taker_buy_base": 1284278.6, "taker_buy_quote": 704262.57936 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 0.5467, "high": 0.5517, "low": 0.5451, "close": 0.5476, "volume": 1405824.6, "close_time": 1760569199999, "quote_volume": 770631.91691, "trades": 6619, "taker_buy_base": 725324.2, "taker_buy_quote": 397474.33213 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 0.5477, "high": 0.5558, "low": 0.5474, "close": 0.5532, "volume": 1275551.7, "close_time": 1760572799999, "quote_volume": 704685.70367, "trades": 6102, "taker_buy_base": 664067.1, "taker_buy_quote": 366749.91865 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.5532, "high": 0.5558, "low": 0.5496, "close": 0.5531, "volume": 2197361.0, "close_time": 1760576399999, "quote_volume": 1215334.04292, "trades": 9618, "taker_buy_base": 1286668.1, "taker_buy_quote": 711872.77442 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 0.553, "high": 0.565, "low": 0.5527, "close": 0.5606, "volume": 3449622.3, "close_time": 1760579999999, "quote_volume": 1928651.94691, "trades": 13533, "taker_buy_base": 1968362.8, "taker_buy_quote": 1100254.28895 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 0.5607, "high": 0.5657, "low": 0.5502, "close": 0.5535, "volume": 2665038.8, "close_time": 1760583599999, "quote_volume": 1484616.67575, "trades": 9945, "taker_buy_base": 855680.5, "taker_buy_quote": 477830.77132 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 0.5535, "high": 0.555, "low": 0.5491, "close": 0.5501, "volume": 769434.9, "close_time": 1760587199999, "quote_volume": 424765.30525, "trades": 4118, "taker_buy_base": 323128.8, "taker_buy_quote": 178471.9079 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.55, "high": 0.5555, "low": 0.5481, "close": 0.5491, "volume": 1232148.6, "close_time": 1760590799999, "quote_volume": 680831.3704, "trades": 5731, "taker_buy_base": 525579.9, "taker_buy_quote": 290240.35295 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 0.5492, "high": 0.5556, "low": 0.5491, "close": 0.552, "volume": 1024158.1, "close_time": 1760594399999, "quote_volume": 565474.52817, "trades": 5659, "taker_buy_base": 490745.1, "taker_buy_quote": 270973.24607 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 0.552, "high": 0.5639, "low": 0.5513, "close": 0.5623, "volume": 1434423.0, "close_time": 1760597999999, "quote_volume": 801551.62548, "trades": 6878, "taker_buy_base": 862870.8, "taker_buy_quote": 482589.71356 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 0.5623, "high": 0.5636, "low": 0.5536, "close": 0.5559, "volume": 1904200.0, "close_time": 1760601599999, "quote_volume": 1061422.72787, "trades": 7365, "taker_buy_base": 841541.4, "taker_buy_quote": 469268.89174 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.556, "high": 0.557, "low": 0.5503, "close": 0.5518, "volume": 965964.0, "close_time": 1760605199999, "quote_volume": 534910.12886, "trades": 4532, "taker_buy_base": 410731.6, "taker_buy_quote": 227452.42436 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 0.5517, "high": 0.5686, "low": 0.5324, "close": 0.5647, "volume": 6258049.1, "close_time": 1760608799999, "quote_volume": 3446858.42694, "trades": 23251, "taker_buy_base": 3281516.6, "taker_buy_quote": 1808093.24761 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 0.5647, "high": 0.5788, "low": 0.5637, "close": 0.5741, "volume": 3130959.9, "close_time": 1760612399999, "quote_volume": 1791492.65547, "trades": 16721, "taker_buy_base": 1697168.9, "taker_buy_quote": 971898.42536 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 0.5741, "high": 0.5816, "low": 0.57, "close": 0.5719, "volume": 3618018.4, "close_time": 1760615999999, "quote_volume": 2079195.21027, "trades": 11310, "taker_buy_base": 2020891.2, "taker_buy_quote": 1161838.69956 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.5719, "high": 0.577, "low": 0.5672, "close": 0.5685, "volume": 2068344.5, "close_time": 1760619599999, "quote_volume": 1180811.47337, "trades": 12081, "taker_buy_base": 969786.1, "taker_buy_quote": 553916.51894 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 0.5684, "high": 0.5754, "low": 0.5632, "close": 0.5665, "volume": 1908703.3, "close_time": 1760623199999, "quote_volume": 1086507.07824, "trades": 12845, "taker_buy_base": 914494.4, "taker_buy_quote": 520839.72502 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 0.5665, "high": 0.585, "low": 0.5564, "close": 0.5728, "volume": 3891911.7, "close_time": 1760626799999, "quote_volume": 2217289.2513, "trades": 23691, "taker_buy_base": 1907771.2, "taker_buy_quote": 1089789.96756 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 0.5728, "high": 0.5748, "low": 0.5543, "close": 0.5562, "volume": 3645693.0, "close_time": 1760630399999, "quote_volume": 2054158.72358, "trades": 23554, "taker_buy_base": 1649479.1, "taker_buy_quote": 929130.83039 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.5561, "high": 0.5733, "low": 0.5448, "close": 0.5726, "volume": 5640554.2, "close_time": 1760633999999, "quote_volume": 3132298.4343, "trades": 34834, "taker_buy_base": 2847744.8, "taker_buy_quote": 1582931.46596 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 0.5726, "high": 0.5727, "low": 0.5508, "close": 0.5527, "volume": 2908329.0, "close_time": 1760637599999, "quote_volume": 1633730.4044, "trades": 19423, "taker_buy_base": 1622433.6, "taker_buy_quote": 911211.69148 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 0.5527, "high": 0.5564, "low": 0.5441, "close": 0.553, "volume": 2725258.2, "close_time": 1760641199999, "quote_volume": 1498513.55219, "trades": 16538, "taker_buy_base": 1386631.4, "taker_buy_quote": 761852.42775 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 0.553, "high": 0.5544, "low": 0.5346, "close": 0.5414, "volume": 3563780.1, "close_time": 1760644799999, "quote_volume": 1935890.63962, "trades": 21308, "taker_buy_base": 1623801.2, "taker_buy_quote": 881039.3605 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.5415, "high": 0.5449, "low": 0.5281, "close": 0.5314, "volume": 2173064.3, "close_time": 1760648399999, "quote_volume": 1163334.6665, "trades": 13370, "taker_buy_base": 911134.2, "taker_buy_quote": 488071.43227 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 0.5314, "high": 0.5439, "low": 0.5289, "close": 0.5429, "volume": 1720096.3, "close_time": 1760651999999, "quote_volume": 924725.97411, "trades": 5584, "taker_buy_base": 806756.0, "taker_buy_quote": 433677.84148 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 0.543, "high": 0.5445, "low": 0.5328, "close": 0.5328, "volume": 1227427.0, "close_time": 1760655599999, "quote_volume": 660003.40618, "trades": 6133, "taker_buy_base": 602239.7, "taker_buy_quote": 323493.89444 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 0.5328, "high": 0.5412, "low": 0.5307, "close": 0.5399, "volume": 1421917.9, "close_time": 1760659199999, "quote_volume": 762763.56164, "trades": 6629, "taker_buy_base": 608497.8, "taker_buy_quote": 326394.40327 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.5399, "high": 0.5447, "low": 0.5379, "close": 0.5408, "volume": 1274973.5, "close_time": 1760662799999, "quote_volume": 688997.65783, "trades": 7714, "taker_buy_base": 563862.0, "taker_buy_quote": 304739.67503 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 0.5409, "high": 0.5473, "low": 0.5359, "close": 0.5383, "volume": 1203805.4, "close_time": 1760666399999, "quote_volume": 651546.82419, "trades": 7244, "taker_buy_base": 648224.2, "taker_buy_quote": 350859.64217 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 0.5384, "high": 0.5432, "low": 0.5347, "close": 0.5412, "volume": 868926.1, "close_time": 1760669999999, "quote_volume": 467946.80706, "trades": 5292, "taker_buy_base": 479546.6, "taker_buy_quote": 258199.53792 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 0.5413, "high": 0.5423, "low": 0.5384, "close": 0.5412, "volume": 763891.3, "close_time": 1760673599999, "quote_volume": 412844.12406, "trades": 4831, "taker_buy_base": 346045.5, "taker_buy_quote": 187014.15959 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.5413, "high": 0.5424, "low": 0.5377, "close": 0.538, "volume": 745974.2, "close_time": 1760677199999, "quote_volume": 403196.29754, "trades": 4297, "taker_buy_base": 385561.0, "taker_buy_quote": 208451.46488 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 0.5381, "high": 0.5417, "low": 0.5359, "close": 0.5367, "volume": 795972.6, "close_time": 1760680799999, "quote_volume": 428501.31092, "trades": 4602, "taker_buy_base": 412969.1, "taker_buy_quote": 222324.71989 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 0.5367, "high": 0.5381, "low": 0.5145, "close": 0.5199, "volume": 5402993.8, "close_time": 1760684399999, "quote_volume": 2828771.91788, "trades": 19959, "taker_buy_base": 2947698.2, "taker_buy_quote": 1542964.24062 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 0.5198, "high": 0.5211, "low": 0.4995, "close": 0.5011, "volume": 7128405.0, "close_time": 1760687999999, "quote_volume": 3629035.38947, "trades": 32533, "taker_buy_base": 3440836.6, "taker_buy_quote": 1752036.11261 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.5011, "high": 0.5068, "low": 0.4907, "close": 0.4998, "volume": 9289056.5, "close_time": 1760691599999, "quote_volume": 4636475.74197, "trades": 30888, "taker_buy_base": 4702354.6, "taker_buy_quote": 2345218.13505 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 0.4997, "high": 0.5146, "low": 0.4984, "close": 0.5076, "volume": 2788504.2, "close_time": 1760695199999, "quote_volume": 1413229.02279, "trades": 14591, "taker_buy_base": 1414253.2, "taker_buy_quote": 716012.08857 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 0.5077, "high": 0.5103, "low": 0.4973, "close": 0.5046, "volume": 3271706.7, "close_time": 1760698799999, "quote_volume": 1646272.52285, "trades": 13054, "taker_buy_base": 1669921.2, "taker_buy_quote": 840087.80832 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 0.5046, "high": 0.5261, "low": 0.5044, "close": 0.5227, "volume": 3830818.7, "close_time": 1760702399999, "quote_volume": 1983296.49888, "trades": 18579, "taker_buy_base": 1932073.6, "taker_buy_quote": 1000128.65916 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.5227, "high": 0.5286, "low": 0.5183, "close": 0.5184, "volume": 2321028.1, "close_time": 1760705999999, "quote_volume": 1214206.84886, "trades": 10267, "taker_buy_base": 1141720.4, "taker_buy_quote": 597516.65668 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 0.5185, "high": 0.5248, "low": 0.5117, "close": 0.5198, "volume": 3085060.5, "close_time": 1760709599999, "quote_volume": 1599534.7292, "trades": 17968, "taker_buy_base": 1660554.4, "taker_buy_quote": 861203.69469 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 0.5198, "high": 0.5219, "low": 0.5067, "close": 0.5133, "volume": 3030509.3, "close_time": 1760713199999, "quote_volume": 1557059.17739, "trades": 16780, "taker_buy_base": 1559324.3, "taker_buy_quote": 800707.79966 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 0.5134, "high": 0.5203, "low": 0.5069, "close": 0.5195, "volume": 2812606.3, "close_time": 1760716799999, "quote_volume": 1447242.69046, "trades": 15310, "taker_buy_base": 1423745.0, "taker_buy_quote": 732858.79637 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.5195, "high": 0.5292, "low": 0.5146, "close": 0.5158, "volume": 3057607.1, "close_time": 1760720399999, "quote_volume": 1598963.37344, "trades": 16241, "taker_buy_base": 1336666.6, "taker_buy_quote": 698592.87377 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 0.5159, "high": 0.5192, "low": 0.5117, "close": 0.5172, "volume": 1317625.9, "close_time": 1760723999999, "quote_volume": 679075.88027, "trades": 8666, "taker_buy_base": 608135.3, "taker_buy_quote": 313543.23416 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 0.5172, "high": 0.5252, "low": 0.5168, "close": 0.5196, "volume": 867111.6, "close_time": 1760727599999, "quote_volume": 451735.73149, "trades": 7035, "taker_buy_base": 431105.6, "taker_buy_quote": 224633.93784 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 0.5196, "high": 0.5212, "low": 0.5136, "close": 0.5179, "volume": 875710.3, "close_time": 1760731199999, "quote_volume": 453268.85839, "trades": 5998, "taker_buy_base": 374640.8, "taker_buy_quote": 193906.15749 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.5179, "high": 0.5231, "low": 0.5151, "close": 0.5197, "volume": 1047242.4, "close_time": 1760734799999, "quote_volume": 544778.47138, "trades": 5190, "taker_buy_base": 590009.1, "taker_buy_quote": 307024.47354 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 0.5197, "high": 0.5255, "low": 0.5194, "close": 0.5232, "volume": 822836.5, "close_time": 1760738399999, "quote_volume": 430044.42608, "trades": 3526, "taker_buy_base": 400689.7, "taker_buy_quote": 209394.27223 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 0.5232, "high": 0.5239, "low": 0.5167, "close": 0.5176, "volume": 798086.2, "close_time": 1760741999999, "quote_volume": 415056.48218, "trades": 2951, "taker_buy_base": 305613.3, "taker_buy_quote": 158868.47657 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 0.5177, "high": 0.5178, "low": 0.5091, "close": 0.5098, "volume": 888898.7, "close_time": 1760745599999, "quote_volume": 455345.8619, "trades": 3308, "taker_buy_base": 329995.2, "taker_buy_quote": 169051.29271 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.5098, "high": 0.5129, "low": 0.5081, "close": 0.5107, "volume": 953375.3, "close_time": 1760749199999, "quote_volume": 486652.59167, "trades": 3362, "taker_buy_base": 559562.8, "taker_buy_quote": 285762.64537 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 0.5108, "high": 0.5221, "low": 0.5106, "close": 0.5216, "volume": 1899703.0, "close_time": 1760752799999, "quote_volume": 982681.86002, "trades": 5529, "taker_buy_base": 910049.5, "taker_buy_quote": 470110.14016 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 0.5217, "high": 0.5253, "low": 0.5136, "close": 0.5148, "volume": 1715192.0, "close_time": 1760756399999, "quote_volume": 890239.15613, "trades": 6128, "taker_buy_base": 972000.9, "taker_buy_quote": 503757.96719 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 0.5147, "high": 0.5196, "low": 0.5143, "close": 0.5182, "volume": 377240.5, "close_time": 1760759999999, "quote_volume": 195042.78168, "trades": 2920, "taker_buy_base": 166273.4, "taker_buy_quote": 86019.88522 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.5181, "high": 0.5181, "low": 0.5136, "close": 0.5143, "volume": 522684.1, "close_time": 1760763599999, "quote_volume": 269427.20525, "trades": 3088, "taker_buy_base": 225209.5, "taker_buy_quote": 116100.30527 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 0.5144, "high": 0.5246, "low": 0.5144, "close": 0.5234, "volume": 965736.8, "close_time": 1760767199999, "quote_volume": 502269.57029, "trades": 4771, "taker_buy_base": 564435.3, "taker_buy_quote": 293583.18015 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 0.5235, "high": 0.5239, "low": 0.5168, "close": 0.5207, "volume": 1149740.8, "close_time": 1760770799999, "quote_volume": 598667.62077, "trades": 4436, "taker_buy_base": 571828.0, "taker_buy_quote": 297634.75582 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 0.5207, "high": 0.5313, "low": 0.5176, "close": 0.5194, "volume": 1647858.4, "close_time": 1760774399999, "quote_volume": 864248.80753, "trades": 8786, "taker_buy_base": 861233.3, "taker_buy_quote": 452337.01641 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.5194, "high": 0.5232, "low": 0.5187, "close": 0.5204, "volume": 1029930.4, "close_time": 1760777999999, "quote_volume": 537198.26047, "trades": 4964, "taker_buy_base": 531987.8, "taker_buy_quote": 277535.67872 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 0.5204, "high": 0.5283, "low": 0.518, "close": 0.5262, "volume": 1186568.8, "close_time": 1760781599999, "quote_volume": 621504.36373, "trades": 5128, "taker_buy_base": 573058.5, "taker_buy_quote": 300462.73683 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 0.5263, "high": 0.5306, "low": 0.5237, "close": 0.5297, "volume": 793767.3, "close_time": 1760785199999, "quote_volume": 418394.62798, "trades": 4438, "taker_buy_base": 370532.8, "taker_buy_quote": 195309.39674 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 0.5296, "high": 0.5354, "low": 0.5284, "close": 0.534, "volume": 953788.4, "close_time": 1760788799999, "quote_volume": 507417.9148, "trades": 5493, "taker_buy_base": 524180.0, "taker_buy_quote": 278873.54387 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.534, "high": 0.534, "low": 0.5262, "close": 0.5282, "volume": 854627.3, "close_time": 1760792399999, "quote_volume": 452519.53332, "trades": 4598, "taker_buy_base": 408465.9, "taker_buy_quote": 216150.15231 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 0.5282, "high": 0.5283, "low": 0.521, "close": 0.5218, "volume": 928413.2, "close_time": 1760795999999, "quote_volume": 485905.89976, "trades": 5265, "taker_buy_base": 434424.8, "taker_buy_quote": 227392.77468 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 0.5217, "high": 0.5284, "low": 0.5183, "close": 0.5262, "volume": 1111499.3, "close_time": 1760799599999, "quote_volume": 581144.26561, "trades": 5709, "taker_buy_base": 602833.6, "taker_buy_quote": 315218.53916 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 0.5261, "high": 0.5275, "low": 0.5207, "close": 0.5236, "volume": 719153.6, "close_time": 1760803199999, "quote_volume": 377091.64332, "trades": 4243, "taker_buy_base": 354213.2, "taker_buy_quote": 185813.96476 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.5237, "high": 0.5256, "low": 0.5158, "close": 0.5201, "volume": 1051854.2, "close_time": 1760806799999, "quote_volume": 546216.95511, "trades": 5020, "taker_buy_base": 433187.0, "taker_buy_quote": 225069.60109 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 0.5202, "high": 0.529, "low": 0.5185, "close": 0.528, "volume": 1046002.3, "close_time": 1760810399999, "quote_volume": 547620.82433, "trades": 4551, "taker_buy_base": 626976.2, "taker_buy_quote": 327982.46364 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 0.5281, "high": 0.5315, "low": 0.526, "close": 0.5266, "volume": 574436.6, "close_time": 1760813999999, "quote_volume": 303543.3257, "trades": 3360, "taker_buy_base": 233482.1, "taker_buy_quote": 123387.95136 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 0.5266, "high": 0.5275, "low": 0.5245, "close": 0.5267, "volume": 333130.0, "close_time": 1760817599999, "quote_volume": 175239.67877, "trades": 2649, "taker_buy_base": 147229.2, "taker_buy_quote": 77449.11813 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.5267, "high": 0.5327, "low": 0.5261, "close": 0.5292, "volume": 723384.6, "close_time": 1760821199999, "quote_volume": 383377.31554, "trades": 3886, "taker_buy_base": 435230.8, "taker_buy_quote": 230776.55134 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 0.5291, "high": 0.532, "low": 0.5258, "close": 0.5314, "volume": 314506.3, "close_time": 1760824799999, "quote_volume": 166033.82435, "trades": 1966, "taker_buy_base": 136943.7, "taker_buy_quote": 72283.748 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 0.5314, "high": 0.5333, "low": 0.5277, "close": 0.5285, "volume": 450295.3, "close_time": 1760828399999, "quote_volume": 239071.7842, "trades": 2857, "taker_buy_base": 200310.2, "taker_buy_quote": 106373.97526 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 0.5284, "high": 0.529, "low": 0.5263, "close": 0.5276, "volume": 427487.0, "close_time": 1760831999999, "quote_volume": 225485.76244, "trades": 2102, "taker_buy_base": 218488.9, "taker_buy_quote": 115223.78586 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.5276, "high": 0.5284, "low": 0.5221, "close": 0.5236, "volume": 456950.8, "close_time": 1760835599999, "quote_volume": 239906.97504, "trades": 2807, "taker_buy_base": 177110.3, "taker_buy_quote": 93015.02416 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 0.5235, "high": 0.525, "low": 0.5208, "close": 0.5236, "volume": 364486.7, "close_time": 1760839199999, "quote_volume": 190633.21057, "trades": 2377, "taker_buy_base": 165510.7, "taker_buy_quote": 86558.87928 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 0.5237, "high": 0.5271, "low": 0.5227, "close": 0.526, "volume": 508776.9, "close_time": 1760842799999, "quote_volume": 267267.4192, "trades": 3008, "taker_buy_base": 254625.6, "taker_buy_quote": 133738.01083 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 0.526, "high": 0.5355, "low": 0.5252, "close": 0.5335, "volume": 738269.8, "close_time": 1760846399999, "quote_volume": 392334.43896, "trades": 4160, "taker_buy_base": 341299.1, "taker_buy_quote": 181463.52009 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.5336, "high": 0.534, "low": 0.5271, "close": 0.5279, "volume": 531670.7, "close_time": 1760849999999, "quote_volume": 281740.05159, "trades": 3526, "taker_buy_base": 226378.0, "taker_buy_quote": 119873.71809 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 0.528, "high": 0.5292, "low": 0.5246, "close": 0.5256, "volume": 451927.3, "close_time": 1760853599999, "quote_volume": 238094.92475, "trades": 3202, "taker_buy_base": 190989.1, "taker_buy_quote": 100619.03038 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 0.5256, "high": 0.5268, "low": 0.5197, "close": 0.5216, "volume": 749245.6, "close_time": 1760857199999, "quote_volume": 391472.50696, "trades": 3222, "taker_buy_base": 341043.0, "taker_buy_quote": 178140.9743 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 0.5215, "high": 0.5249, "low": 0.5207, "close": 0.5241, "volume": 496824.1, "close_time": 1760860799999, "quote_volume": 259772.22761, "trades": 2686, "taker_buy_base": 216484.3, "taker_buy_quote": 113193.2195 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.5241, "high": 0.5326, "low": 0.518, "close": 0.5198, "volume": 2985645.6, "close_time": 1760864399999, "quote_volume": 1567928.90688, "trades": 9571, "taker_buy_base": 1528612.2, "taker_buy_quote": 803419.6708 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 0.5197, "high": 0.5348, "low": 0.5155, "close": 0.5305, "volume": 3073753.5, "close_time": 1760867999999, "quote_volume": 1615589.08025, "trades": 13243, "taker_buy_base": 1626703.4, "taker_buy_quote": 855318.32646 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 0.5307, "high": 0.5494, "low": 0.5285, "close": 0.5485, "volume": 3236701.6, "close_time": 1760871599999, "quote_volume": 1754974.80852, "trades": 16260, "taker_buy_base": 1610845.1, "taker_buy_quote": 873373.70942 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 0.5484, "high": 0.5559, "low": 0.5483, "close": 0.5527, "volume": 2285014.8, "close_time": 1760875199999, "quote_volume": 1263758.0129, "trades": 13103, "taker_buy_base": 1136808.7, "taker_buy_quote": 628625.43052 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.5527, "high": 0.5612, "low": 0.5506, "close": 0.555, "volume": 1884048.6, "close_time": 1760878799999, "quote_volume": 1046076.5104, "trades": 10620, "taker_buy_base": 821006.0, "taker_buy_quote": 456281.31325 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 0.5551, "high": 0.5635, "low": 0.5474, "close": 0.5612, "volume": 2277838.8, "close_time": 1760882399999, "quote_volume": 1263935.86406, "trades": 11968, "taker_buy_base": 1168652.0, "taker_buy_quote": 648760.84451 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 0.5613, "high": 0.5686, "low": 0.5571, "close": 0.5667, "volume": 2525341.0, "close_time": 1760885999999, "quote_volume": 1420360.41257, "trades": 13645, "taker_buy_base": 1313197.6, "taker_buy_quote": 738639.0217 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 0.5667, "high": 0.5672, "low": 0.5573, "close": 0.5597, "volume": 1425540.6, "close_time": 1760889599999, "quote_volume": 800505.02656, "trades": 7166, "taker_buy_base": 700253.5, "taker_buy_quote": 393470.80178 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.5597, "high": 0.5619, "low": 0.5543, "close": 0.5577, "volume": 1280333.1, "close_time": 1760893199999, "quote_volume": 714081.15568, "trades": 6327, "taker_buy_base": 562547.5, "taker_buy_quote": 313758.37422 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 0.5577, "high": 0.5645, "low": 0.5523, "close": 0.5538, "volume": 1899855.9, "close_time": 1760896799999, "quote_volume": 1062116.20501, "trades": 8918, "taker_buy_base": 1012648.2, "taker_buy_quote": 566231.76505 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 0.5538, "high": 0.5567, "low": 0.5529, "close": 0.5555, "volume": 745718.7, "close_time": 1760900399999, "quote_volume": 413658.09177, "trades": 4193, "taker_buy_base": 342584.9, "taker_buy_quote": 190040.23263 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 0.5556, "high": 0.5629, "low": 0.5531, "close": 0.5602, "volume": 1828145.7, "close_time": 1760903999999, "quote_volume": 1020795.17328, "trades": 6794, "taker_buy_base": 1095485.1, "taker_buy_quote": 611848.93144 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.5602, "high": 0.5619, "low": 0.5558, "close": 0.5611, "volume": 1445411.9, "close_time": 1760907599999, "quote_volume": 808534.67565, "trades": 5326, "taker_buy_base": 787983.3, "taker_buy_quote": 440639.75318 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 0.5611, "high": 0.5618, "low": 0.5526, "close": 0.5534, "volume": 776758.4, "close_time": 1760911199999, "quote_volume": 431302.63606, "trades": 3018, "taker_buy_base": 333792.1, "taker_buy_quote": 185361.95886 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 0.5535, "high": 0.5602, "low": 0.5535, "close": 0.5589, "volume": 647247.6, "close_time": 1760914799999, "quote_volume": 361025.85906, "trades": 3916, "taker_buy_base": 381884.6, "taker_buy_quote": 212995.96228 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 0.5588, "high": 0.5588, "low": 0.5512, "close": 0.5533, "volume": 1318788.1, "close_time": 1760918399999, "quote_volume": 730252.00853, "trades": 4418, "taker_buy_base": 401120.9, "taker_buy_quote": 222317.46791 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.5532, "high": 0.5537, "low": 0.5396, "close": 0.5475, "volume": 2466940.7, "close_time": 1760921999999, "quote_volume": 1345394.77359, "trades": 11061, "taker_buy_base": 1057038.6, "taker_buy_quote": 576712.36954 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 0.5475, "high": 0.5499, "low": 0.5438, "close": 0.5455, "volume": 816607.8, "close_time": 1760925599999, "quote_volume": 446727.58025, "trades": 5485, "taker_buy_base": 403350.6, "taker_buy_quote": 220723.62284 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 0.5455, "high": 0.5479, "low": 0.541, "close": 0.5458, "volume": 942983.6, "close_time": 1760929199999, "quote_volume": 514092.83608, "trades": 5819, "taker_buy_base": 451723.2, "taker_buy_quote": 246322.1266 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 0.5457, "high": 0.5647, "low": 0.5419, "close": 0.5635, "volume": 2500747.9, "close_time": 1760932799999, "quote_volume": 1392728.2999, "trades": 9811, "taker_buy_base": 1225612.8, "taker_buy_quote": 682195.67114 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.5636, "high": 0.57, "low": 0.5574, "close": 0.5613, "volume": 2390543.0, "close_time": 1760936399999, "quote_volume": 1344538.58344, "trades": 10986, "taker_buy_base": 1168474.0, "taker_buy_quote": 658137.24908 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 0.5614, "high": 0.5675, "low": 0.5574, "close": 0.5658, "volume": 1184119.9, "close_time": 1760939999999, "quote_volume": 665054.87101, "trades": 6504, "taker_buy_base": 602628.7, "taker_buy_quote": 338466.05159 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 0.5659, "high": 0.5724, "low": 0.5632, "close": 0.5688, "volume": 1597535.2, "close_time": 1760943599999, "quote_volume": 907009.14607, "trades": 7755, "taker_buy_base": 917492.9, "taker_buy_quote": 521031.84612 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 0.5688, "high": 0.5703, "low": 0.5629, "close": 0.566, "volume": 1149101.3, "close_time": 1760947199999, "quote_volume": 650920.94546, "trades": 5432, "taker_buy_base": 487103.3, "taker_buy_quote": 275886.19353 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.5659, "high": 0.5704, "low": 0.5612, "close": 0.5635, "volume": 855911.3, "close_time": 1760950799999, "quote_volume": 483172.12158, "trades": 5246, "taker_buy_base": 364982.2, "taker_buy_quote": 206167.29996 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 0.5635, "high": 0.5662, "low": 0.5589, "close": 0.565, "volume": 734996.6, "close_time": 1760954399999, "quote_volume": 412950.94296, "trades": 4503, "taker_buy_base": 397792.0, "taker_buy_quote": 223520.77645 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 0.5649, "high": 0.578, "low": 0.5632, "close": 0.5682, "volume": 2120756.4, "close_time": 1760957999999, "quote_volume": 1211474.19983, "trades": 10153, "taker_buy_base": 1324553.3, "taker_buy_quote": 757528.45958 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 0.5681, "high": 0.5683, "low": 0.5604, "close": 0.5645, "volume": 1678667.9, "close_time": 1760961599999, "quote_volume": 947397.18865, "trades": 6872, "taker_buy_base": 643690.4, "taker_buy_quote": 363178.15387 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.5645, "high": 0.5686, "low": 0.5629, "close": 0.5653, "volume": 1165942.5, "close_time": 1760965199999, "quote_volume": 659945.78706, "trades": 5591, "taker_buy_base": 584146.4, "taker_buy_quote": 330551.10828 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 0.5654, "high": 0.5684, "low": 0.5619, "close": 0.5675, "volume": 890754.7, "close_time": 1760968799999, "quote_volume": 503214.29401, "trades": 6415, "taker_buy_base": 422831.7, "taker_buy_quote": 238877.12618 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 0.5676, "high": 0.5689, "low": 0.5611, "close": 0.5657, "volume": 1050557.0, "close_time": 1760972399999, "quote_volume": 594444.17949, "trades": 5986, "taker_buy_base": 653773.7, "taker_buy_quote": 370027.63908 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 0.5658, "high": 0.5672, "low": 0.5583, "close": 0.5584, "volume": 1097754.6, "close_time": 1760975999999, "quote_volume": 618376.41361, "trades": 6938, "taker_buy_base": 438756.9, "taker_buy_quote": 247130.41673 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.5585, "high": 0.5585, "low": 0.5449, "close": 0.5504, "volume": 3256848.8, "close_time": 1760979599999, "quote_volume": 1796265.16048, "trades": 16302, "taker_buy_base": 1495934.0, "taker_buy_quote": 825261.74025 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 0.5504, "high": 0.5555, "low": 0.5461, "close": 0.5497, "volume": 1256745.6, "close_time": 1760983199999, "quote_volume": 691177.66082, "trades": 6752, "taker_buy_base": 602310.7, "taker_buy_quote": 331303.88987 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 0.5497, "high": 0.551, "low": 0.5436, "close": 0.5495, "volume": 1281087.0, "close_time": 1760986799999, "quote_volume": 701438.81762, "trades": 5624, "taker_buy_base": 540339.8, "taker_buy_quote": 295869.72703 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 0.5495, "high": 0.5599, "low": 0.5482, "close": 0.5555, "volume": 1053035.4, "close_time": 1760990399999, "quote_volume": 582381.21065, "trades": 5910, "taker_buy_base": 521621.9, "taker_buy_quote": 288520.47324 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.5554, "high": 0.5567, "low": 0.5524, "close": 0.5557, "volume": 520837.7, "close_time": 1760993999999, "quote_volume": 288999.9257, "trades": 4276, "taker_buy_base": 231593.7, "taker_buy_quote": 128481.49368 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 0.5557, "high": 0.5602, "low": 0.551, "close": 0.5519, "volume": 710746.4, "close_time": 1760997599999, "quote_volume": 395510.46596, "trades": 2801, "taker_buy_base": 344475.5, "taker_buy_quote": 191624.73214 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 0.5518, "high": 0.5555, "low": 0.5501, "close": 0.554, "volume": 431127.1, "close_time": 1761001199999, "quote_volume": 238364.96323, "trades": 2635, "taker_buy_base": 203691.4, "taker_buy_quote": 112629.00809 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 0.554, "high": 0.5548, "low": 0.551, "close": 0.5516, "volume": 330629.7, "close_time": 1761004799999, "quote_volume": 182755.02632, "trades": 1923, "taker_buy_base": 185032.8, "taker_buy_quote": 102299.38976 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.5516, "high": 0.5518, "low": 0.5474, "close": 0.5499, "volume": 676672.1, "close_time": 1761008399999, "quote_volume": 372017.43954, "trades": 3443, "taker_buy_base": 273836.6, "taker_buy_quote": 150471.38334 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 0.5499, "high": 0.5506, "low": 0.5436, "close": 0.546, "volume": 924157.4, "close_time": 1761011999999, "quote_volume": 505408.57952, "trades": 4449, "taker_buy_base": 395003.4, "taker_buy_quote": 215991.26984 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 0.5461, "high": 0.5486, "low": 0.5435, "close": 0.5442, "volume": 474732.4, "close_time": 1761015599999, "quote_volume": 259006.20117, "trades": 3959, "taker_buy_base": 219438.1, "taker_buy_quote": 119731.061 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 0.5443, "high": 0.5459, "low": 0.5392, "close": 0.5412, "volume": 954596.9, "close_time": 1761019199999, "quote_volume": 518210.96694, "trades": 4393, "taker_buy_base": 470358.2, "taker_buy_quote": 255410.896 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.5411, "high": 0.542, "low": 0.529, "close": 0.5296, "volume": 2872019.7, "close_time": 1761022799999, "quote_volume": 1538597.78412, "trades": 11938, "taker_buy_base": 1487614.5, "taker_buy_quote": 796934.89272 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 0.5297, "high": 0.5343, "low": 0.5278, "close": 0.5316, "volume": 1702140.2, "close_time": 1761026399999, "quote_volume": 903820.80338, "trades": 7586, "taker_buy_base": 791524.3, "taker_buy_quote": 420232.1786 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 0.5317, "high": 0.536, "low": 0.5294, "close": 0.5342, "volume": 1199850.8, "close_time": 1761029999999, "quote_volume": 638912.35239, "trades": 5217, "taker_buy_base": 592550.6, "taker_buy_quote": 315608.91715 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 0.5342, "high": 0.5371, "low": 0.5307, "close": 0.536, "volume": 672487.3, "close_time": 1761033599999, "quote_volume": 359477.91625, "trades": 3329, "taker_buy_base": 350279.9, "taker_buy_quote": 187295.44982 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.5359, "high": 0.5359, "low": 0.5275, "close": 0.5315, "volume": 1106724.9, "close_time": 1761037199999, "quote_volume": 588337.24027, "trades": 3683, "taker_buy_base": 510130.3, "taker_buy_quote": 271131.38061 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 0.5315, "high": 0.532, "low": 0.5285, "close": 0.529, "volume": 714521.4, "close_time": 1761040799999, "quote_volume": 378842.96034, "trades": 2645, "taker_buy_base": 270294.4, "taker_buy_quote": 143377.37884 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 0.5291, "high": 0.5366, "low": 0.5278, "close": 0.5334, "volume": 1202470.1, "close_time": 1761044399999, "quote_volume": 639423.91399, "trades": 4914, "taker_buy_base": 632209.7, "taker_buy_quote": 336123.23742 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 0.5333, "high": 0.5357, "low": 0.5307, "close": 0.5356, "volume": 753751.4, "close_time": 1761047999999, "quote_volume": 401643.15802, "trades": 3294, "taker_buy_base": 356669.9, "taker_buy_quote": 189996.18724 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.5355, "high": 0.5439, "low": 0.5335, "close": 0.5367, "volume": 1252521.9, "close_time": 1761051599999, "quote_volume": 674929.92629, "trades": 6066, "taker_buy_base": 686048.2, "taker_buy_quote": 369778.89285 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 0.5368, "high": 0.5387, "low": 0.5312, "close": 0.5329, "volume": 1836023.9, "close_time": 1761055199999, "quote_volume": 982606.13052, "trades": 10261, "taker_buy_base": 870723.5, "taker_buy_quote": 466002.77616 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 0.533, "high": 0.5694, "low": 0.5328, "close": 0.5683, "volume": 3635895.9, "close_time": 1761058799999, "quote_volume": 2008919.01552, "trades": 20242, "taker_buy_base": 1827272.5, "taker_buy_quote": 1009351.80004 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 0.5683, "high": 0.584, "low": 0.5632, "close": 0.5787, "volume": 4739257.5, "close_time": 1761062399999, "quote_volume": 2725496.3503, "trades": 21444, "taker_buy_base": 2229216.0, "taker_buy_quote": 1281401.05994 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.5787, "high": 0.5879, "low": 0.5704, "close": 0.5719, "volume": 3224986.0, "close_time": 1761065999999, "quote_volume": 1871510.83019, "trades": 15755, "taker_buy_base": 1548066.1, "taker_buy_quote": 898603.55868 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 0.572, "high": 0.5779, "low": 0.5634, "close": 0.5718, "volume": 2907739.6, "close_time": 1761069599999, "quote_volume": 1662195.18574, "trades": 18206, "taker_buy_base": 1395222.5, "taker_buy_quote": 797684.09924 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 0.5719, "high": 0.5745, "low": 0.5668, "close": 0.5739, "volume": 1186289.1, "close_time": 1761073199999, "quote_volume": 676142.37081, "trades": 7514, "taker_buy_base": 595479.2, "taker_buy_quote": 339517.37983 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 0.5738, "high": 0.574, "low": 0.5675, "close": 0.5675, "volume": 615053.6, "close_time": 1761076799999, "quote_volume": 350942.3936, "trades": 4506, "taker_buy_base": 298678.0, "taker_buy_quote": 170478.17943 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.5676, "high": 0.5687, "low": 0.5571, "close": 0.5587, "volume": 1311985.9, "close_time": 1761080399999, "quote_volume": 735835.68979, "trades": 8798, "taker_buy_base": 605753.9, "taker_buy_quote": 339900.63712 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 0.5587, "high": 0.5606, "low": 0.5481, "close": 0.5551, "volume": 1378073.8, "close_time": 1761083999999, "quote_volume": 761571.26774, "trades": 5488, "taker_buy_base": 607725.4, "taker_buy_quote": 335819.4349 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 0.5551, "high": 0.5555, "low": 0.5379, "close": 0.5401, "volume": 2253147.7, "close_time": 1761087599999, "quote_volume": 1226413.09753, "trades": 12730, "taker_buy_base": 1077626.1, "taker_buy_quote": 586763.43977 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 0.5402, "high": 0.5423, "low": 0.5286, "close": 0.5307, "volume": 1866196.6, "close_time": 1761091199999, "quote_volume": 998034.34336, "trades": 10793, "taker_buy_base": 896781.4, "taker_buy_quote": 479552.15797 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.5306, "high": 0.5351, "low": 0.5237, "close": 0.5273, "volume": 2482118.3, "close_time": 1761094799999, "quote_volume": 1316197.28523, "trades": 11383, "taker_buy_base": 1084147.3, "taker_buy_quote": 574787.64611 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 0.5274, "high": 0.534, "low": 0.5272, "close": 0.5316, "volume": 1223162.4, "close_time": 1761098399999, "quote_volume": 649991.23277, "trades": 6620, "taker_buy_base": 663967.2, "taker_buy_quote": 352783.81706 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 0.5316, "high": 0.5357, "low": 0.5312, "close": 0.5315, "volume": 500043.4, "close_time": 1761101999999, "quote_volume": 266433.5205, "trades": 3614, "taker_buy_base": 268563.4, "taker_buy_quote": 143112.10165 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 0.5315, "high": 0.5328, "low": 0.5276, "close": 0.5324, "volume": 1020968.9, "close_time": 1761105599999, "quote_volume": 540847.34018, "trades": 4247, "taker_buy_base": 493829.8, "taker_buy_quote": 261527.77918 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.5324, "high": 0.5359, "low": 0.5321, "close": 0.5344, "volume": 1044392.0, "close_time": 1761109199999, "quote_volume": 557509.16965, "trades": 3903, "taker_buy_base": 595625.1, "taker_buy_quote": 318035.49762 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 0.5345, "high": 0.5347, "low": 0.5228, "close": 0.5272, "volume": 1313308.7, "close_time": 1761112799999, "quote_volume": 692183.60435, "trades": 6625, "taker_buy_base": 593880.1, "taker_buy_quote": 313088.4033 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 0.5271, "high": 0.5278, "low": 0.5245, "close": 0.5247, "volume": 826948.2, "close_time": 1761116399999, "quote_volume": 435223.17479, "trades": 3914, "taker_buy_base": 350570.5, "taker_buy_quote": 184521.0688 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 0.5247, "high": 0.5293, "low": 0.5223, "close": 0.5285, "volume": 1177817.5, "close_time": 1761119999999, "quote_volume": 619008.3608, "trades": 5077, "taker_buy_base": 634304.2, "taker_buy_quote": 333358.20876 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.5284, "high": 0.5284, "low": 0.5242, "close": 0.5263, "volume": 644121.4, "close_time": 1761123599999, "quote_volume": 338710.07289, "trades": 3047, "taker_buy_base": 260195.5, "taker_buy_quote": 136801.0351 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 0.5263, "high": 0.5271, "low": 0.5193, "close": 0.5206, "volume": 1192737.5, "close_time": 1761127199999, "quote_volume": 623862.79788, "trades": 5385, "taker_buy_base": 533851.2, "taker_buy_quote": 279208.98481 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 0.5206, "high": 0.5237, "low": 0.5178, "close": 0.5181, "volume": 1063445.3, "close_time": 1761130799999, "quote_volume": 553523.27382, "trades": 4673, "taker_buy_base": 448427.6, "taker_buy_quote": 233478.78087 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 0.518, "high": 0.5314, "low": 0.5101, "close": 0.5265, "volume": 3140617.6, "close_time": 1761134399999, "quote_volume": 1639087.78887, "trades": 15949, "taker_buy_base": 1574996.5, "taker_buy_quote": 822534.10922 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.5264, "high": 0.5352, "low": 0.5242, "close": 0.5312, "volume": 1236389.0, "close_time": 1761137999999, "quote_volume": 655969.36305, "trades": 6822, "taker_buy_base": 625007.5, "taker_buy_quote": 331531.0546 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 0.5311, "high": 0.5373, "low": 0.5252, "close": 0.5365, "volume": 1989601.1, "close_time": 1761141599999, "quote_volume": 1055098.6372, "trades": 10737, "taker_buy_base": 1072517.2, "taker_buy_quote": 568992.11334 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 0.5364, "high": 0.5387, "low": 0.5253, "close": 0.5387, "volume": 2980935.8, "close_time": 1761145199999, "quote_volume": 1583567.22133, "trades": 19591, "taker_buy_base": 1535114.0, "taker_buy_quote": 816032.86001 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 0.5387, "high": 0.5403, "low": 0.5254, "close": 0.533, "volume": 2034800.0, "close_time": 1761148799999, "quote_volume": 1083262.36121, "trades": 15347, "taker_buy_base": 1044552.5, "taker_buy_quote": 556429.79935 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.5331, "high": 0.5356, "low": 0.525, "close": 0.5296, "volume": 2000762.6, "close_time": 1761152399999, "quote_volume": 1061258.46489, "trades": 13904, "taker_buy_base": 956475.0, "taker_buy_quote": 507306.98054 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 0.5297, "high": 0.5316, "low": 0.5214, "close": 0.5239, "volume": 1127850.9, "close_time": 1761155999999, "quote_volume": 594987.66982, "trades": 7888, "taker_buy_base": 506615.0, "taker_buy_quote": 267202.92841 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 0.524, "high": 0.5273, "low": 0.5205, "close": 0.5234, "volume": 1098362.5, "close_time": 1761159599999, "quote_volume": 575524.32944, "trades": 8120, "taker_buy_base": 534981.6, "taker_buy_quote": 280337.98206 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 0.5235, "high": 0.5303, "low": 0.5186, "close": 0.5244, "volume": 1416048.9, "close_time": 1761163199999, "quote_volume": 744052.11033, "trades": 9938, "taker_buy_base": 700830.3, "taker_buy_quote": 368480.95551 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.5244, "high": 0.5263, "low": 0.5162, "close": 0.5173, "volume": 1562954.8, "close_time": 1761166799999, "quote_volume": 815076.37503, "trades": 8566, "taker_buy_base": 882831.8, "taker_buy_quote": 460690.18783 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 0.5173, "high": 0.5176, "low": 0.4996, "close": 0.5091, "volume": 4839303.6, "close_time": 1761170399999, "quote_volume": 2456440.00487, "trades": 14211, "taker_buy_base": 2367434.6, "taker_buy_quote": 1202477.05413 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 0.509, "high": 0.5148, "low": 0.507, "close": 0.5101, "volume": 1744401.4, "close_time": 1761173999999, "quote_volume": 889995.82724, "trades": 5980, "taker_buy_base": 882674.7, "taker_buy_quote": 450299.9944 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 0.5101, "high": 0.5255, "low": 0.5099, "close": 0.5225, "volume": 1634360.4, "close_time": 1761177599999, "quote_volume": 848567.29384, "trades": 7033, "taker_buy_base": 864900.2, "taker_buy_quote": 449245.99165 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.5226, "high": 0.5233, "low": 0.518, "close": 0.5208, "volume": 926144.2, "close_time": 1761181199999, "quote_volume": 482604.16046, "trades": 5188, "taker_buy_base": 430214.0, "taker_buy_quote": 224177.40666 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 0.5208, "high": 0.5241, "low": 0.5192, "close": 0.5199, "volume": 763913.9, "close_time": 1761184799999, "quote_volume": 398279.04435, "trades": 4787, "taker_buy_base": 358886.9, "taker_buy_quote": 187139.06673 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 0.52, "high": 0.5225, "low": 0.519, "close": 0.5214, "volume": 467851.0, "close_time": 1761188399999, "quote_volume": 243863.17101, "trades": 2788, "taker_buy_base": 270722.3, "taker_buy_quote": 141133.5162 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 0.5213, "high": 0.5225, "low": 0.5179, "close": 0.5187, "volume": 329350.6, "close_time": 1761191999999, "quote_volume": 171370.57431, "trades": 2437, "taker_buy_base": 157191.7, "taker_buy_quote": 81795.7061 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.5188, "high": 0.5259, "low": 0.5181, "close": 0.5218, "volume": 489676.5, "close_time": 1761195599999, "quote_volume": 255761.04326, "trades": 3154, "taker_buy_base": 283508.2, "taker_buy_quote": 148096.43935 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 0.5219, "high": 0.5241, "low": 0.5202, "close": 0.5241, "volume": 528963.2, "close_time": 1761199199999, "quote_volume": 276041.41562, "trades": 2564, "taker_buy_base": 178586.4, "taker_buy_quote": 93248.51899 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 0.5242, "high": 0.5335, "low": 0.5232, "close": 0.5309, "volume": 1487680.3, "close_time": 1761202799999, "quote_volume": 788355.10471, "trades": 7887, "taker_buy_base": 790751.2, "taker_buy_quote": 418967.41917 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 0.531, "high": 0.5312, "low": 0.5241, "close": 0.5246, "volume": 1300724.2, "close_time": 1761206399999, "quote_volume": 686104.84461, "trades": 5085, "taker_buy_base": 761809.0, "taker_buy_quote": 401646.58425 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.5247, "high": 0.5282, "low": 0.5237, "close": 0.525, "volume": 788945.4, "close_time": 1761209999999, "quote_volume": 415207.94604, "trades": 3971, "taker_buy_base": 469263.0, "taker_buy_quote": 247028.02602 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 0.525, "high": 0.525, "low": 0.5213, "close": 0.5235, "volume": 551137.5, "close_time": 1761213599999, "quote_volume": 288568.11099, "trades": 3136, "taker_buy_base": 284397.5, "taker_buy_quote": 148925.18542 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 0.5236, "high": 0.5256, "low": 0.5217, "close": 0.5217, "volume": 766531.4, "close_time": 1761217199999, "quote_volume": 401403.01268, "trades": 3481, "taker_buy_base": 371416.7, "taker_buy_quote": 194501.24149 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 0.5217, "high": 0.522, "low": 0.5167, "close": 0.5183, "volume": 822245.0, "close_time": 1761220799999, "quote_volume": 427288.48517, "trades": 3953, "taker_buy_base": 346182.7, "taker_buy_quote": 179843.44875 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.5182, "high": 0.5202, "low": 0.5132, "close": 0.52, "volume": 1270565.9, "close_time": 1761224399999, "quote_volume": 657746.07961, "trades": 5766, "taker_buy_base": 637855.2, "taker_buy_quote": 330122.3264 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 0.52, "high": 0.5256, "low": 0.5168, "close": 0.5238, "volume": 1007178.3, "close_time": 1761227999999, "quote_volume": 525520.63217, "trades": 6592, "taker_buy_base": 557517.7, "taker_buy_quote": 290940.78367 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 0.5239, "high": 0.5244, "low": 0.5171, "close": 0.5208, "volume": 1235351.9, "close_time": 1761231599999, "quote_volume": 642579.93173, "trades": 8329, "taker_buy_base": 649123.1, "taker_buy_quote": 337670.98839 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 0.5209, "high": 0.5273, "low": 0.5182, "close": 0.5242, "volume": 1925386.2, "close_time": 1761235199999, "quote_volume": 1008246.33895, "trades": 8627, "taker_buy_base": 942751.5, "taker_buy_quote": 493948.35328 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.5242, "high": 0.5309, "low": 0.5216, "close": 0.5305, "volume": 1044681.5, "close_time": 1761238799999, "quote_volume": 548832.43217, "trades": 5275, "taker_buy_base": 590919.0, "taker_buy_quote": 310665.10856 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 0.5306, "high": 0.5358, "low": 0.5228, "close": 0.5338, "volume": 1868707.9, "close_time": 1761242399999, "quote_volume": 989727.9688, "trades": 8609, "taker_buy_base": 852680.7, "taker_buy_quote": 451724.5149 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 0.5338, "high": 0.5347, "low": 0.5251, "close": 0.5273, "volume": 2184194.7, "close_time": 1761245999999, "quote_volume": 1156672.61122, "trades": 7527, "taker_buy_base": 1014359.3, "taker_buy_quote": 537412.66299 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 0.5274, "high": 0.5296, "low": 0.5229, "close": 0.5274, "volume": 966673.9, "close_time": 1761249599999, "quote_volume": 508507.34982, "trades": 4119, "taker_buy_base": 389936.9, "taker_buy_quote": 205049.48251 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.5275, "high": 0.5276, "low": 0.5178, "close": 0.5204, "volume": 871359.0, "close_time": 1761253199999, "quote_volume": 455925.64047, "trades": 4176, "taker_buy_base": 401841.1, "taker_buy_quote": 210199.0253 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 0.5204, "high": 0.5227, "low": 0.5192, "close": 0.5205, "volume": 597674.4, "close_time": 1761256799999, "quote_volume": 311413.98096, "trades": 2930, "taker_buy_base": 232029.4, "taker_buy_quote": 120932.26964 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 0.5205, "high": 0.5262, "low": 0.5196, "close": 0.5252, "volume": 807128.5, "close_time": 1761260399999, "quote_volume": 422031.24168, "trades": 3476, "taker_buy_base": 471101.5, "taker_buy_quote": 246307.67254 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 0.5252, "high": 0.5267, "low": 0.5238, "close": 0.5264, "volume": 555758.8, "close_time": 1761263999999, "quote_volume": 291702.70417, "trades": 2757, "taker_buy_base": 311565.8, "taker_buy_quote": 163530.49789 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.5264, "high": 0.5324, "low": 0.525, "close": 0.5305, "volume": 753699.9, "close_time": 1761267599999, "quote_volume": 398067.12648, "trades": 4551, "taker_buy_base": 398008.4, "taker_buy_quote": 210248.12359 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 0.5305, "high": 0.5329, "low": 0.5263, "close": 0.5277, "volume": 1568128.9, "close_time": 1761271199999, "quote_volume": 829661.11572, "trades": 4395, "taker_buy_base": 544866.1, "taker_buy_quote": 288713.18953 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 0.5277, "high": 0.5277, "low": 0.524, "close": 0.5263, "volume": 718307.9, "close_time": 1761274799999, "quote_volume": 377814.27163, "trades": 3043, "taker_buy_base": 348207.7, "taker_buy_quote": 183162.7618 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 0.5263, "high": 0.5264, "low": 0.5217, "close": 0.5239, "volume": 815341.6, "close_time": 1761278399999, "quote_volume": 427172.95381, "trades": 2787, "taker_buy_base": 284084.9, "taker_buy_quote": 148802.88182 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.524, "high": 0.5378, "low": 0.5223, "close": 0.5357, "volume": 1428822.6, "close_time": 1761281999999, "quote_volume": 761182.72831, "trades": 6882, "taker_buy_base": 838612.6, "taker_buy_quote": 447055.12566 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 0.5357, "high": 0.537, "low": 0.5335, "close": 0.5355, "volume": 1002940.0, "close_time": 1761285599999, "quote_volume": 536583.23395, "trades": 4559, "taker_buy_base": 455486.4, "taker_buy_quote": 243696.04725 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 0.5354, "high": 0.5358, "low": 0.532, "close": 0.5354, "volume": 826330.8, "close_time": 1761289199999, "quote_volume": 441069.36117, "trades": 3341, "taker_buy_base": 425263.8, "taker_buy_quote": 226967.82328 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 0.5355, "high": 0.5364, "low": 0.5288, "close": 0.5325, "volume": 896809.5, "close_time": 1761292799999, "quote_volume": 477094.51137, "trades": 3996, "taker_buy_base": 446466.0, "taker_buy_quote": 237539.14854 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.5325, "high": 0.5413, "low": 0.5294, "close": 0.536, "volume": 2219987.9, "close_time": 1761296399999, "quote_volume": 1194753.3049, "trades": 5734, "taker_buy_base": 1007876.0, "taker_buy_quote": 542066.80878 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 0.536, "high": 0.5372, "low": 0.5336, "close": 0.5356, "volume": 716722.0, "close_time": 1761299999999, "quote_volume": 383648.43425, "trades": 3689, "taker_buy_base": 341125.2, "taker_buy_quote": 182668.38092 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 0.5356, "high": 0.5356, "low": 0.5318, "close": 0.5325, "volume": 336054.4, "close_time": 1761303599999, "quote_volume": 179288.51497, "trades": 2216, "taker_buy_base": 164095.7, "taker_buy_quote": 87532.68461 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 0.5326, "high": 0.5366, "low": 0.5297, "close": 0.5358, "volume": 907999.0, "close_time": 1761307199999, "quote_volume": 483970.98, "trades": 4033, "taker_buy_base": 381259.7, "taker_buy_quote": 203200.554 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.5358, "high": 0.5509, "low": 0.5357, "close": 0.5437, "volume": 2355070.0, "close_time": 1761310799999, "quote_volume": 1281054.38385, "trades": 13020, "taker_buy_base": 1195277.9, "taker_buy_quote": 649670.45699 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 0.5437, "high": 0.5439, "low": 0.5333, "close": 0.5384, "volume": 1327325.1, "close_time": 1761314399999, "quote_volume": 714779.83821, "trades": 7999, "taker_buy_base": 690306.8, "taker_buy_quote": 371675.79596 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 0.5384, "high": 0.5384, "low": 0.5284, "close": 0.5329, "volume": 1437542.8, "close_time": 1761317999999, "quote_volume": 766005.08771, "trades": 8607, "taker_buy_base": 766336.3, "taker_buy_quote": 408370.67187 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 0.5329, "high": 0.5368, "low": 0.527, "close": 0.5292, "volume": 971055.3, "close_time": 1761321599999, "quote_volume": 516302.74875, "trades": 5821, "taker_buy_base": 475171.7, "taker_buy_quote": 252781.85564 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.5291, "high": 0.5298, "low": 0.5239, "close": 0.5279, "volume": 799795.6, "close_time": 1761325199999, "quote_volume": 421329.44499, "trades": 4331, "taker_buy_base": 364879.3, "taker_buy_quote": 192277.81641 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 0.528, "high": 0.5308, "low": 0.5262, "close": 0.5266, "volume": 588047.6, "close_time": 1761328799999, "quote_volume": 311077.47568, "trades": 3545, "taker_buy_base": 273401.1, "taker_buy_quote": 144659.82968 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 0.5267, "high": 0.5315, "low": 0.5261, "close": 0.5315, "volume": 578004.8, "close_time": 1761332399999, "quote_volume": 306318.35965, "trades": 3291, "taker_buy_base": 348345.7, "taker_buy_quote": 184665.31602 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 0.5315, "high": 0.5386, "low": 0.5313, "close": 0.5354, "volume": 915723.7, "close_time": 1761335999999, "quote_volume": 490018.61407, "trades": 4424, "taker_buy_base": 456340.2, "taker_buy_quote": 244272.61949 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.5354, "high": 0.539, "low": 0.5346, "close": 0.5378, "volume": 420141.0, "close_time": 1761339599999, "quote_volume": 225545.34915, "trades": 2414, "taker_buy_base": 202720.9, "taker_buy_quote": 108803.07502 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 0.5378, "high": 0.5406, "low": 0.5363, "close": 0.5402, "volume": 510364.7, "close_time": 1761343199999, "quote_volume": 274726.43312, "trades": 2304, "taker_buy_base": 302099.1, "taker_buy_quote": 162663.78589 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 0.5403, "high": 0.5416, "low": 0.5389, "close": 0.5396, "volume": 308423.0, "close_time": 1761346799999, "quote_volume": 166640.66494, "trades": 1568, "taker_buy_base": 115664.7, "taker_buy_quote": 62500.00719 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 0.5395, "high": 0.5408, "low": 0.5378, "close": 0.5398, "volume": 350198.9, "close_time": 1761350399999, "quote_volume": 188800.54965, "trades": 1731, "taker_buy_base": 186205.7, "taker_buy_quote": 100392.69557 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.5398, "high": 0.5404, "low": 0.537, "close": 0.5377, "volume": 276158.7, "close_time": 1761353999999, "quote_volume": 148710.85593, "trades": 1799, "taker_buy_base": 113259.9, "taker_buy_quote": 60977.281 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 0.5377, "high": 0.5418, "low": 0.5372, "close": 0.5388, "volume": 541552.0, "close_time": 1761357599999, "quote_volume": 292021.71183, "trades": 2134, "taker_buy_base": 270684.5, "taker_buy_quote": 146029.42108 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 0.5388, "high": 0.5399, "low": 0.5371, "close": 0.5385, "volume": 280722.7, "close_time": 1761361199999, "quote_volume": 151074.55567, "trades": 1353, "taker_buy_base": 100260.1, "taker_buy_quote": 53968.54068 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 0.5384, "high": 0.5386, "low": 0.5349, "close": 0.535, "volume": 159371.8, "close_time": 1761364799999, "quote_volume": 85544.38591, "trades": 1324, "taker_buy_base": 70212.8, "taker_buy_quote": 37691.96633 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.5349, "high": 0.5378, "low": 0.5347, "close": 0.5347, "volume": 323492.7, "close_time": 1761368399999, "quote_volume": 173414.26519, "trades": 1852, "taker_buy_base": 171115.3, "taker_buy_quote": 91732.00529 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 0.5348, "high": 0.5348, "low": 0.5305, "close": 0.5319, "volume": 492260.3, "close_time": 1761371999999, "quote_volume": 261967.87868, "trades": 2263, "taker_buy_base": 194157.5, "taker_buy_quote": 103338.42613 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 0.5318, "high": 0.5329, "low": 0.5303, "close": 0.5307, "volume": 332776.2, "close_time": 1761375599999, "quote_volume": 176800.65993, "trades": 1627, "taker_buy_base": 155107.5, "taker_buy_quote": 82413.39156 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 0.5307, "high": 0.534, "low": 0.5282, "close": 0.529, "volume": 838896.8, "close_time": 1761379199999, "quote_volume": 444969.74117, "trades": 2916, "taker_buy_base": 330885.0, "taker_buy_quote": 175540.34156 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.5291, "high": 0.5322, "low": 0.5287, "close": 0.5315, "volume": 285079.8, "close_time": 1761382799999, "quote_volume": 151283.12757, "trades": 1556, "taker_buy_base": 160377.3, "taker_buy_quote": 85105.99757 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 0.5316, "high": 0.5319, "low": 0.5259, "close": 0.5269, "volume": 501494.8, "close_time": 1761386399999, "quote_volume": 265206.55575, "trades": 2593, "taker_buy_base": 231721.2, "taker_buy_quote": 122515.80002 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 0.527, "high": 0.527, "low": 0.5237, "close": 0.525, "volume": 506295.3, "close_time": 1761389999999, "quote_volume": 266151.44351, "trades": 2635, "taker_buy_base": 225636.2, "taker_buy_quote": 118650.89683 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 0.5251, "high": 0.5275, "low": 0.5242, "close": 0.527, "volume": 234566.3, "close_time": 1761393599999, "quote_volume": 123352.32324, "trades": 1449, "taker_buy_base": 114911.1, "taker_buy_quote": 60442.09992 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.5271, "high": 0.531, "low": 0.5267, "close": 0.5309, "volume": 588970.7, "close_time": 1761397199999, "quote_volume": 311634.47617, "trades": 2575, "taker_buy_base": 423565.5, "taker_buy_quote": 224197.25632 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 0.5309, "high": 0.531, "low": 0.528, "close": 0.5291, "volume": 414426.2, "close_time": 1761400799999, "quote_volume": 219501.18705, "trades": 2501, "taker_buy_base": 231058.5, "taker_buy_quote": 122385.16333 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 0.5291, "high": 0.5316, "low": 0.5283, "close": 0.5313, "volume": 389652.5, "close_time": 1761404399999, "quote_volume": 206473.89803, "trades": 1797, "taker_buy_base": 194458.4, "taker_buy_quote": 103066.58 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 0.5313, "high": 0.5318, "low": 0.5282, "close": 0.5298, "volume": 494404.2, "close_time": 1761407999999, "quote_volume": 262062.34883, "trades": 2274, "taker_buy_base": 281703.7, "taker_buy_quote": 149331.75353 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.5298, "high": 0.5312, "low": 0.529, "close": 0.5297, "volume": 371753.7, "close_time": 1761411599999, "quote_volume": 197085.78362, "trades": 2167, "taker_buy_base": 188440.5, "taker_buy_quote": 99926.76797 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 0.5296, "high": 0.5321, "low": 0.5294, "close": 0.5308, "volume": 293333.2, "close_time": 1761415199999, "quote_volume": 155744.91535, "trades": 1272, "taker_buy_base": 171282.7, "taker_buy_quote": 90974.58727 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 0.5307, "high": 0.5381, "low": 0.5295, "close": 0.5366, "volume": 785343.0, "close_time": 1761418799999, "quote_volume": 419715.84639, "trades": 3243, "taker_buy_base": 529219.8, "taker_buy_quote": 282768.56295 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 0.5366, "high": 0.5379, "low": 0.5344, "close": 0.5377, "volume": 372056.9, "close_time": 1761422399999, "quote_volume": 199468.07386, "trades": 1593, "taker_buy_base": 219442.0, "taker_buy_quote": 117688.21963 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.5377, "high": 0.5388, "low": 0.5349, "close": 0.536, "volume": 415832.4, "close_time": 1761425999999, "quote_volume": 223423.66649, "trades": 2048, "taker_buy_base": 224863.2, "taker_buy_quote": 120846.77931 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 0.536, "high": 0.5369, "low": 0.5333, "close": 0.5355, "volume": 390330.2, "close_time": 1761429599999, "quote_volume": 208967.6637, "trades": 1175, "taker_buy_base": 200860.2, "taker_buy_quote": 107560.81554 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 0.5356, "high": 0.5389, "low": 0.5332, "close": 0.5376, "volume": 419617.8, "close_time": 1761433199999, "quote_volume": 224699.62661, "trades": 1922, "taker_buy_base": 237691.4, "taker_buy_quote": 127289.59663 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 0.5375, "high": 0.5375, "low": 0.5352, "close": 0.5358, "volume": 262237.2, "close_time": 1761436799999, "quote_volume": 140584.09217, "trades": 1402, "taker_buy_base": 128918.6, "taker_buy_quote": 69109.94618 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.5357, "high": 0.5362, "low": 0.5315, "close": 0.5342, "volume": 886856.2, "close_time": 1761440399999, "quote_volume": 473787.21238, "trades": 3500, "taker_buy_base": 461998.4, "taker_buy_quote": 246744.01894 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 0.5341, "high": 0.535, "low": 0.5292, "close": 0.531, "volume": 579624.8, "close_time": 1761443999999, "quote_volume": 308630.97611, "trades": 2539, "taker_buy_base": 260273.2, "taker_buy_quote": 138568.43437 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 0.5309, "high": 0.5309, "low": 0.5272, "close": 0.5284, "volume": 517202.2, "close_time": 1761447599999, "quote_volume": 273771.42428, "trades": 2386, "taker_buy_base": 283868.0, "taker_buy_quote": 150274.1573 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 0.5284, "high": 0.5285, "low": 0.525, "close": 0.5267, "volume": 673799.6, "close_time": 1761451199999, "quote_volume": 355036.09078, "trades": 2516, "taker_buy_base": 312914.7, "taker_buy_quote": 164894.27505 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.5268, "high": 0.529, "low": 0.5263, "close": 0.5284, "volume": 285953.7, "close_time": 1761454799999, "quote_volume": 150957.37257, "trades": 1376, "taker_buy_base": 170366.4, "taker_buy_quote": 89960.9217 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 0.5284, "high": 0.5294, "low": 0.5266, "close": 0.5291, "volume": 380217.0, "close_time": 1761458399999, "quote_volume": 200701.5814, "trades": 1487, "taker_buy_base": 163838.7, "taker_buy_quote": 86517.00487 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 0.5292, "high": 0.5296, "low": 0.5266, "close": 0.5287, "volume": 455518.9, "close_time": 1761461999999, "quote_volume": 240620.95698, "trades": 1627, "taker_buy_base": 288411.1, "taker_buy_quote": 152358.11849 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 0.5286, "high": 0.5363, "low": 0.528, "close": 0.5347, "volume": 885461.5, "close_time": 1761465599999, "quote_volume": 471285.44464, "trades": 2972, "taker_buy_base": 463041.9, "taker_buy_quote": 246564.06384 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.5349, "high": 0.5432, "low": 0.5349, "close": 0.5407, "volume": 1362909.5, "close_time": 1761469199999, "quote_volume": 734396.49853, "trades": 4703, "taker_buy_base": 817529.6, "taker_buy_quote": 440506.82548 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 0.5408, "high": 0.5509, "low": 0.5393, "close": 0.5478, "volume": 2456015.6, "close_time": 1761472799999, "quote_volume": 1340200.56418, "trades": 8694, "taker_buy_base": 1652122.0, "taker_buy_quote": 901468.4549 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 0.5478, "high": 0.5487, "low": 0.5444, "close": 0.5472, "volume": 745095.1, "close_time": 1761476399999, "quote_volume": 407333.14353, "trades": 3298, "taker_buy_base": 322700.2, "taker_buy_quote": 176427.85793 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 0.5472, "high": 0.5591, "low": 0.5464, "close": 0.5582, "volume": 1791486.6, "close_time": 1761479999999, "quote_volume": 990822.99033, "trades": 8235, "taker_buy_base": 1026953.0, "taker_buy_quote": 567782.055 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.5582, "high": 0.5601, "low": 0.5552, "close": 0.5578, "volume": 1472119.3, "close_time": 1761483599999, "quote_volume": 820865.74821, "trades": 7009, "taker_buy_base": 814156.1, "taker_buy_quote": 453989.05743 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 0.5578, "high": 0.5641, "low": 0.5561, "close": 0.5615, "volume": 1567091.3, "close_time": 1761487199999, "quote_volume": 878081.14222, "trades": 7094, "taker_buy_base": 899058.1, "taker_buy_quote": 503947.35421 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 0.5615, "high": 0.5622, "low": 0.5585, "close": 0.5617, "volume": 1041689.2, "close_time": 1761490799999, "quote_volume": 584177.48103, "trades": 4678, "taker_buy_base": 409601.5, "taker_buy_quote": 229745.48997 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 0.5616, "high": 0.5633, "low": 0.5581, "close": 0.562, "volume": 1041724.4, "close_time": 1761494399999, "quote_volume": 583786.8265, "trades": 3739, "taker_buy_base": 602975.4, "taker_buy_quote": 337948.1308 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.5621, "high": 0.5655, "low": 0.5598, "close": 0.5624, "volume": 974457.0, "close_time": 1761497999999, "quote_volume": 548507.82211, "trades": 3928, "taker_buy_base": 641225.3, "taker_buy_quote": 361148.32781 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 0.5625, "high": 0.5691, "low": 0.5608, "close": 0.5641, "volume": 1166170.9, "close_time": 1761501599999, "quote_volume": 658531.78173, "trades": 4997, "taker_buy_base": 619597.9, "taker_buy_quote": 349697.78361 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 0.5642, "high": 0.5664, "low": 0.5618, "close": 0.5623, "volume": 492360.3, "close_time": 1761505199999, "quote_volume": 277832.3524, "trades": 2579, "taker_buy_base": 236984.2, "taker_buy_quote": 133740.82265 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 0.5624, "high": 0.5627, "low": 0.5597, "close": 0.5613, "volume": 511092.1, "close_time": 1761508799999, "quote_volume": 286476.27829, "trades": 2224, "taker_buy_base": 212627.6, "taker_buy_quote": 119217.3038 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.5612, "high": 0.5639, "low": 0.5595, "close": 0.5615, "volume": 846189.3, "close_time": 1761512399999, "quote_volume": 475346.61068, "trades": 3335, "taker_buy_base": 445636.5, "taker_buy_quote": 250328.70745 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 0.5616, "high": 0.5667, "low": 0.5598, "close": 0.5665, "volume": 641163.5, "close_time": 1761515999999, "quote_volume": 360996.87561, "trades": 2154, "taker_buy_base": 371850.2, "taker_buy_quote": 209457.18681 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 0.5666, "high": 0.5864, "low": 0.5666, "close": 0.5805, "volume": 4672346.5, "close_time": 1761519599999, "quote_volume": 2699109.24085, "trades": 16583, "taker_buy_base": 2501391.7, "taker_buy_quote": 1444617.22131 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 0.5807, "high": 0.5834, "low": 0.5782, "close": 0.579, "volume": 1143836.2, "close_time": 1761523199999, "quote_volume": 664470.09917, "trades": 5431, "taker_buy_base": 653185.3, "taker_buy_quote": 379433.50811 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.579, "high": 0.587, "low": 0.5775, "close": 0.5818, "volume": 1189039.1, "close_time": 1761526799999, "quote_volume": 692051.62068, "trades": 6198, "taker_buy_base": 594490.5, "taker_buy_quote": 346003.93419 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 0.5817, "high": 0.5958, "low": 0.5802, "close": 0.5945, "volume": 1472045.8, "close_time": 1761530399999, "quote_volume": 867137.99021, "trades": 7325, "taker_buy_base": 819133.3, "taker_buy_quote": 482345.08898 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 0.5943, "high": 0.5967, "low": 0.5857, "close": 0.5881, "volume": 1561415.1, "close_time": 1761533999999, "quote_volume": 922818.76495, "trades": 5742, "taker_buy_base": 749119.4, "taker_buy_quote": 443075.94965 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 0.5882, "high": 0.5895, "low": 0.5827, "close": 0.5845, "volume": 722355.6, "close_time": 1761537599999, "quote_volume": 423250.80722, "trades": 3399, "taker_buy_base": 361285.4, "taker_buy_quote": 211702.63151 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.5846, "high": 0.5869, "low": 0.5823, "close": 0.5862, "volume": 432476.2, "close_time": 1761541199999, "quote_volume": 252824.72677, "trades": 2307, "taker_buy_base": 247195.8, "taker_buy_quote": 144530.42035 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 0.5861, "high": 0.5918, "low": 0.5849, "close": 0.5857, "volume": 858940.5, "close_time": 1761544799999, "quote_volume": 505430.16889, "trades": 3976, "taker_buy_base": 457190.5, "taker_buy_quote": 269299.17843 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 0.5857, "high": 0.5917, "low": 0.5837, "close": 0.5898, "volume": 950837.7, "close_time": 1761548399999, "quote_volume": 558544.47018, "trades": 4507, "taker_buy_base": 526791.9, "taker_buy_quote": 309518.72252 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 0.5898, "high": 0.5912, "low": 0.5773, "close": 0.5824, "volume": 1958640.5, "close_time": 1761551999999, "quote_volume": 1144097.26425, "trades": 6216, "taker_buy_base": 735650.0, "taker_buy_quote": 429759.78796 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.5823, "high": 0.5848, "low": 0.5762, "close": 0.5774, "volume": 1665919.6, "close_time": 1761555599999, "quote_volume": 969082.09991, "trades": 5579, "taker_buy_base": 714493.5, "taker_buy_quote": 415671.20554 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 0.5773, "high": 0.5798, "low": 0.5726, "close": 0.5747, "volume": 1428612.3, "close_time": 1761559199999, "quote_volume": 823725.27474, "trades": 6797, "taker_buy_base": 692569.1, "taker_buy_quote": 399661.30276 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 0.5748, "high": 0.5754, "low": 0.5711, "close": 0.5723, "volume": 837525.8, "close_time": 1761562799999, "quote_volume": 480255.49978, "trades": 3482, "taker_buy_base": 369027.3, "taker_buy_quote": 211647.33267 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 0.5724, "high": 0.5741, "low": 0.5673, "close": 0.5716, "volume": 880501.9, "close_time": 1761566399999, "quote_volume": 502642.44623, "trades": 4223, "taker_buy_base": 352906.9, "taker_buy_quote": 201518.47498 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.5716, "high": 0.5721, "low": 0.5656, "close": 0.5659, "volume": 806729.9, "close_time": 1761569999999, "quote_volume": 458152.85082, "trades": 3317, "taker_buy_base": 343944.0, "taker_buy_quote": 195430.60059 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 0.5658, "high": 0.5691, "low": 0.5537, "close": 0.5628, "volume": 2897082.8, "close_time": 1761573599999, "quote_volume": 1623667.26597, "trades": 8985, "taker_buy_base": 1491336.1, "taker_buy_quote": 834730.28209 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 0.5629, "high": 0.5632, "low": 0.5563, "close": 0.5604, "volume": 1826554.9, "close_time": 1761577199999, "quote_volume": 1021772.37525, "trades": 6400, "taker_buy_base": 736006.8, "taker_buy_quote": 411727.23922 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 0.5603, "high": 0.5652, "low": 0.5603, "close": 0.5641, "volume": 1164529.7, "close_time": 1761580799999, "quote_volume": 655851.91867, "trades": 4674, "taker_buy_base": 710835.0, "taker_buy_quote": 400405.22149 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.5642, "high": 0.5786, "low": 0.5642, "close": 0.5774, "volume": 3005332.1, "close_time": 1761584399999, "quote_volume": 1724263.10239, "trades": 9703, "taker_buy_base": 1824626.8, "taker_buy_quote": 1047039.36928 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 0.5773, "high": 0.5797, "low": 0.5745, "close": 0.5765, "volume": 1137321.4, "close_time": 1761587999999, "quote_volume": 656235.47494, "trades": 4720, "taker_buy_base": 619783.0, "taker_buy_quote": 357692.23301 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 0.5764, "high": 0.5801, "low": 0.5723, "close": 0.5727, "volume": 779208.3, "close_time": 1761591599999, "quote_volume": 448287.74468, "trades": 3209, "taker_buy_base": 295256.2, "taker_buy_quote": 169939.05343 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 0.5727, "high": 0.5729, "low": 0.5662, "close": 0.5677, "volume": 870371.5, "close_time": 1761595199999, "quote_volume": 495742.19361, "trades": 3665, "taker_buy_base": 337878.1, "taker_buy_quote": 192529.85699 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.5677, "high": 0.5677, "low": 0.5585, "close": 0.5602, "volume": 1259048.3, "close_time": 1761598799999, "quote_volume": 708714.91516, "trades": 4698, "taker_buy_base": 494111.6, "taker_buy_quote": 278178.16687 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 0.5601, "high": 0.5634, "low": 0.5573, "close": 0.5577, "volume": 1101568.9, "close_time": 1761602399999, "quote_volume": 617038.37256, "trades": 3473, "taker_buy_base": 486212.3, "taker_buy_quote": 272379.44731 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 0.5576, "high": 0.561, "low": 0.5534, "close": 0.5548, "volume": 964357.2, "close_time": 1761605999999, "quote_volume": 537433.69234, "trades": 5315, "taker_buy_base": 471846.4, "taker_buy_quote": 263001.68403 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 0.5548, "high": 0.5575, "low": 0.5514, "close": 0.5563, "volume": 975991.7, "close_time": 1761609599999, "quote_volume": 540877.78676, "trades": 4871, "taker_buy_base": 434559.7, "taker_buy_quote": 240919.53852 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.5563, "high": 0.5595, "low": 0.5545, "close": 0.5561, "volume": 638334.5, "close_time": 1761613199999, "quote_volume": 355377.08109, "trades": 4085, "taker_buy_base": 332708.4, "taker_buy_quote": 185276.30573 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 0.5562, "high": 0.561, "low": 0.5562, "close": 0.561, "volume": 463098.3, "close_time": 1761616799999, "quote_volume": 258613.24824, "trades": 3363, "taker_buy_base": 253768.9, "taker_buy_quote": 141725.69233 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 0.561, "high": 0.5613, "low": 0.5539, "close": 0.5575, "volume": 881815.3, "close_time": 1761620399999, "quote_volume": 492718.24078, "trades": 5311, "taker_buy_base": 399690.9, "taker_buy_quote": 223357.07472 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 0.5574, "high": 0.56, "low": 0.5546, "close": 0.5567, "volume": 825378.3, "close_time": 1761623999999, "quote_volume": 460078.12485, "trades": 4391, "taker_buy_base": 449028.8, "taker_buy_quote": 250281.52457 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.5566, "high": 0.5643, "low": 0.5553, "close": 0.5625, "volume": 695496.7, "close_time": 1761627599999, "quote_volume": 389726.67338, "trades": 3717, "taker_buy_base": 432003.8, "taker_buy_quote": 242160.62536 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 0.5624, "high": 0.5627, "low": 0.5521, "close": 0.5534, "volume": 770772.0, "close_time": 1761631199999, "quote_volume": 429258.20288, "trades": 4434, "taker_buy_base": 318089.1, "taker_buy_quote": 177175.0225 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 0.5535, "high": 0.5697, "low": 0.5533, "close": 0.5696, "volume": 969970.2, "close_time": 1761634799999, "quote_volume": 544148.21532, "trades": 5240, "taker_buy_base": 477224.2, "taker_buy_quote": 267496.81417 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 0.5697, "high": 0.5713, "low": 0.5592, "close": 0.5597, "volume": 1344282.4, "close_time": 1761638399999, "quote_volume": 759148.49568, "trades": 5728, "taker_buy_base": 458307.7, "taker_buy_quote": 259117.92719 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.5598, "high": 0.5638, "low": 0.559, "close": 0.5613, "volume": 492164.1, "close_time": 1761641999999, "quote_volume": 276327.30541, "trades": 3169, "taker_buy_base": 246934.8, "taker_buy_quote": 138648.7369 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 0.5612, "high": 0.5628, "low": 0.5578, "close": 0.56, "volume": 387660.6, "close_time": 1761645599999, "quote_volume": 217143.62134, "trades": 2391, "taker_buy_base": 194555.3, "taker_buy_quote": 108958.88785 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 0.56, "high": 0.5603, "low": 0.5573, "close": 0.5593, "volume": 515504.1, "close_time": 1761649199999, "quote_volume": 287874.03603, "trades": 2593, "taker_buy_base": 277676.9, "taker_buy_quote": 155067.46299 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 0.5593, "high": 0.5631, "low": 0.557, "close": 0.5573, "volume": 686204.2, "close_time": 1761652799999, "quote_volume": 385108.20465, "trades": 3019, "taker_buy_base": 335511.9, "taker_buy_quote": 188123.59921 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.5573, "high": 0.5627, "low": 0.5563, "close": 0.5612, "volume": 827043.3, "close_time": 1761656399999, "quote_volume": 462407.73294, "trades": 3567, "taker_buy_base": 446695.7, "taker_buy_quote": 249851.62594 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 0.5613, "high": 0.5688, "low": 0.5608, "close": 0.5661, "volume": 1148431.5, "close_time": 1761659999999, "quote_volume": 649668.46152, "trades": 7455, "taker_buy_base": 641387.5, "taker_buy_quote": 362818.02584 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 0.5662, "high": 0.5662, "low": 0.5453, "close": 0.5552, "volume": 2388071.5, "close_time": 1761663599999, "quote_volume": 1327079.93399, "trades": 13187, "taker_buy_base": 1045854.5, "taker_buy_quote": 581627.5977 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 0.5553, "high": 0.5644, "low": 0.554, "close": 0.5569, "volume": 1255605.3, "close_time": 1761667199999, "quote_volume": 701081.71845, "trades": 8044, "taker_buy_base": 671203.2, "taker_buy_quote": 374662.67674 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.5569, "high": 0.5649, "low": 0.5552, "close": 0.5629, "volume": 817621.2, "close_time": 1761670799999, "quote_volume": 458115.08063, "trades": 6316, "taker_buy_base": 397535.3, "taker_buy_quote": 222726.74785 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 0.5629, "high": 0.5644, "low": 0.5571, "close": 0.5571, "volume": 432976.4, "close_time": 1761674399999, "quote_volume": 242676.99372, "trades": 3485, "taker_buy_base": 202559.6, "taker_buy_quote": 113522.0248 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 0.557, "high": 0.5588, "low": 0.5514, "close": 0.5551, "volume": 1152362.6, "close_time": 1761677999999, "quote_volume": 639128.53266, "trades": 4875, "taker_buy_base": 495199.6, "taker_buy_quote": 274588.68608 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 0.5551, "high": 0.5558, "low": 0.5404, "close": 0.5434, "volume": 1931170.4, "close_time": 1761681599999, "quote_volume": 1054521.69853, "trades": 9670, "taker_buy_base": 860354.8, "taker_buy_quote": 470273.49044 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.5434, "high": 0.5437, "low": 0.5326, "close": 0.5353, "volume": 2846135.7, "close_time": 1761685199999, "quote_volume": 1530704.59903, "trades": 16577, "taker_buy_base": 1333130.6, "taker_buy_quote": 716995.37856 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 0.5352, "high": 0.5358, "low": 0.5219, "close": 0.53, "volume": 2664522.8, "close_time": 1761688799999, "quote_volume": 1407686.35889, "trades": 10695, "taker_buy_base": 1190602.6, "taker_buy_quote": 628756.42897 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 0.5299, "high": 0.5335, "low": 0.5262, "close": 0.5326, "volume": 861088.9, "close_time": 1761692399999, "quote_volume": 456238.66018, "trades": 4348, "taker_buy_base": 509215.2, "taker_buy_quote": 269872.98945 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 0.5325, "high": 0.5329, "low": 0.5284, "close": 0.5295, "volume": 624792.7, "close_time": 1761695999999, "quote_volume": 331171.31821, "trades": 3283, "taker_buy_base": 311832.0, "taker_buy_quote": 165326.21646 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.5295, "high": 0.5327, "low": 0.5284, "close": 0.529, "volume": 409062.6, "close_time": 1761699599999, "quote_volume": 216885.63309, "trades": 2670, "taker_buy_base": 219156.9, "taker_buy_quote": 116229.5004 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 0.529, "high": 0.5332, "low": 0.5278, "close": 0.5308, "volume": 544227.4, "close_time": 1761703199999, "quote_volume": 288337.34191, "trades": 3034, "taker_buy_base": 284608.4, "taker_buy_quote": 150835.94972 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 0.5308, "high": 0.5355, "low": 0.5302, "close": 0.5354, "volume": 713622.2, "close_time": 1761706799999, "quote_volume": 380562.42007, "trades": 2686, "taker_buy_base": 352632.9, "taker_buy_quote": 188197.46634 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 0.5354, "high": 0.5354, "low": 0.532, "close": 0.5334, "volume": 391174.4, "close_time": 1761710399999, "quote_volume": 208701.11025, "trades": 2032, "taker_buy_base": 202361.6, "taker_buy_quote": 107961.28882 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.5334, "high": 0.5353, "low": 0.5327, "close": 0.5335, "volume": 244869.8, "close_time": 1761713999999, "quote_volume": 130768.35917, "trades": 1638, "taker_buy_base": 114528.4, "taker_buy_quote": 61160.84052 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 0.5334, "high": 0.5371, "low": 0.5329, "close": 0.5341, "volume": 455543.8, "close_time": 1761717599999, "quote_volume": 243676.33683, "trades": 2407, "taker_buy_base": 254743.2, "taker_buy_quote": 136297.46121 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 0.534, "high": 0.5356, "low": 0.5317, "close": 0.5335, "volume": 428168.8, "close_time": 1761721199999, "quote_volume": 228517.69456, "trades": 2100, "taker_buy_base": 242253.8, "taker_buy_quote": 129314.28357 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 0.5334, "high": 0.537, "low": 0.5323, "close": 0.5338, "volume": 565889.4, "close_time": 1761724799999, "quote_volume": 302543.17626, "trades": 2545, "taker_buy_base": 249183.3, "taker_buy_quote": 133225.73532 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.5338, "high": 0.535, "low": 0.5304, "close": 0.5312, "volume": 466705.4, "close_time": 1761728399999, "quote_volume": 248529.50665, "trades": 2458, "taker_buy_base": 175489.4, "taker_buy_quote": 93458.38615 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 0.5313, "high": 0.5323, "low": 0.529, "close": 0.5307, "volume": 672966.3, "close_time": 1761731999999, "quote_volume": 357113.73747, "trades": 2687, "taker_buy_base": 204611.9, "taker_buy_quote": 108610.17943 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 0.5306, "high": 0.5381, "low": 0.5301, "close": 0.5343, "volume": 531466.6, "close_time": 1761735599999, "quote_volume": 283661.08185, "trades": 2987, "taker_buy_base": 267986.9, "taker_buy_quote": 143169.59676 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 0.5343, "high": 0.5375, "low": 0.5337, "close": 0.5357, "volume": 521927.6, "close_time": 1761739199999, "quote_volume": 279694.55175, "trades": 2970, "taker_buy_base": 237817.1, "taker_buy_quote": 127451.06087 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.5357, "high": 0.5371, "low": 0.5322, "close": 0.5334, "volume": 795911.9, "close_time": 1761742799999, "quote_volume": 424813.26095, "trades": 2557, "taker_buy_base": 202554.7, "taker_buy_quote": 108186.0102 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 0.5334, "high": 0.5361, "low": 0.5284, "close": 0.5301, "volume": 1106214.9, "close_time": 1761746399999, "quote_volume": 588783.65818, "trades": 5434, "taker_buy_base": 604407.0, "taker_buy_quote": 321631.98548 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 0.53, "high": 0.5321, "low": 0.5271, "close": 0.5303, "volume": 792013.8, "close_time": 1761749999999, "quote_volume": 419344.35779, "trades": 4658, "taker_buy_base": 416592.9, "taker_buy_quote": 220546.90545 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 0.5303, "high": 0.5313, "low": 0.5191, "close": 0.5241, "volume": 1497041.0, "close_time": 1761753599999, "quote_volume": 786675.08538, "trades": 8026, "taker_buy_base": 730806.6, "taker_buy_quote": 384227.8644 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.5241, "high": 0.5323, "low": 0.5215, "close": 0.5273, "volume": 1067606.7, "close_time": 1761757199999, "quote_volume": 562683.42323, "trades": 6086, "taker_buy_base": 492453.2, "taker_buy_quote": 259500.04204 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 0.5272, "high": 0.5407, "low": 0.5265, "close": 0.5407, "volume": 1060303.1, "close_time": 1761760799999, "quote_volume": 564534.77543, "trades": 5743, "taker_buy_base": 517715.5, "taker_buy_quote": 276131.37496 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 0.5407, "high": 0.5427, "low": 0.5121, "close": 0.5339, "volume": 7453429.6, "close_time": 1761764399999, "quote_volume": 3932376.2255, "trades": 33377, "taker_buy_base": 3676249.5, "taker_buy_quote": 1939296.91787 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 0.5339, "high": 0.544, "low": 0.5317, "close": 0.5407, "volume": 2038897.4, "close_time": 1761767999999, "quote_volume": 1096150.25865, "trades": 15589, "taker_buy_base": 1016228.8, "taker_buy_quote": 546467.46674 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.5408, "high": 0.5615, "low": 0.5375, "close": 0.5597, "volume": 2956950.7, "close_time": 1761771599999, "quote_volume": 1628409.90395, "trades": 16240, "taker_buy_base": 1508923.3, "taker_buy_quote": 831248.89566 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 0.5598, "high": 0.561, "low": 0.5541, "close": 0.5559, "volume": 1277839.1, "close_time": 1761775199999, "quote_volume": 712525.1187, "trades": 4305, "taker_buy_base": 636576.0, "taker_buy_quote": 354941.88582 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 0.556, "high": 0.5561, "low": 0.548, "close": 0.5498, "volume": 908236.3, "close_time": 1761778799999, "quote_volume": 500464.31158, "trades": 4551, "taker_buy_base": 392529.6, "taker_buy_quote": 216359.58193 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 0.5498, "high": 0.5501, "low": 0.5372, "close": 0.5398, "volume": 1208556.3, "close_time": 1761782399999, "quote_volume": 655186.9785, "trades": 7406, "taker_buy_base": 551301.6, "taker_buy_quote": 298649.87472 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.5398, "high": 0.5487, "low": 0.5344, "close": 0.5472, "volume": 1344505.3, "close_time": 1761785999999, "quote_volume": 727952.54948, "trades": 8763, "taker_buy_base": 651059.4, "taker_buy_quote": 352506.91922 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 0.5472, "high": 0.5472, "low": 0.5401, "close": 0.543, "volume": 587858.6, "close_time": 1761789599999, "quote_volume": 319767.11735, "trades": 5507, "taker_buy_base": 259409.6, "taker_buy_quote": 141092.92939 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 0.543, "high": 0.5518, "low": 0.5423, "close": 0.548, "volume": 898345.8, "close_time": 1761793199999, "quote_volume": 491742.90046, "trades": 5938, "taker_buy_base": 527540.7, "taker_buy_quote": 288810.48659 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 0.5481, "high": 0.5485, "low": 0.5418, "close": 0.5445, "volume": 686512.0, "close_time": 1761796799999, "quote_volume": 374386.28607, "trades": 4707, "taker_buy_base": 357892.3, "taker_buy_quote": 195133.34261 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.5444, "high": 0.5445, "low": 0.5222, "close": 0.5298, "volume": 3464608.0, "close_time": 1761800399999, "quote_volume": 1842037.51241, "trades": 20599, "taker_buy_base": 1742815.2, "taker_buy_quote": 925947.28949 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 0.5297, "high": 0.5385, "low": 0.5268, "close": 0.5366, "volume": 1100643.7, "close_time": 1761803999999, "quote_volume": 586245.41806, "trades": 8494, "taker_buy_base": 600561.0, "taker_buy_quote": 319918.36746 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 0.5365, "high": 0.5382, "low": 0.5308, "close": 0.5332, "volume": 870435.5, "close_time": 1761807599999, "quote_volume": 464894.86854, "trades": 6382, "taker_buy_base": 446227.0, "taker_buy_quote": 238333.45916 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 0.5333, "high": 0.5409, "low": 0.5321, "close": 0.5376, "volume": 584242.7, "close_time": 1761811199999, "quote_volume": 313840.51592, "trades": 4978, "taker_buy_base": 260394.6, "taker_buy_quote": 139905.44966 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.5375, "high": 0.5381, "low": 0.531, "close": 0.5312, "volume": 670911.3, "close_time": 1761814799999, "quote_volume": 358201.77838, "trades": 4677, "taker_buy_base": 295773.8, "taker_buy_quote": 157924.30968 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 0.5311, "high": 0.5319, "low": 0.5243, "close": 0.5256, "volume": 1002660.6, "close_time": 1761818399999, "quote_volume": 528774.26105, "trades": 5488, "taker_buy_base": 465326.8, "taker_buy_quote": 245374.92001 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 0.5255, "high": 0.5305, "low": 0.5237, "close": 0.5261, "volume": 645539.9, "close_time": 1761821999999, "quote_volume": 339978.6934, "trades": 4234, "taker_buy_base": 342074.0, "taker_buy_quote": 180198.06013 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 0.5261, "high": 0.5275, "low": 0.5219, "close": 0.5221, "volume": 910834.1, "close_time": 1761825599999, "quote_volume": 477929.70641, "trades": 4408, "taker_buy_base": 439048.7, "taker_buy_quote": 230359.0303 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.5221, "high": 0.523, "low": 0.5096, "close": 0.5148, "volume": 2889476.0, "close_time": 1761829199999, "quote_volume": 1491800.43781, "trades": 13448, "taker_buy_base": 1194016.4, "taker_buy_quote": 616639.25561 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 0.5147, "high": 0.5168, "low": 0.5028, "close": 0.5062, "volume": 2929121.6, "close_time": 1761832799999, "quote_volume": 1491321.17075, "trades": 14361, "taker_buy_base": 1443581.1, "taker_buy_quote": 735169.74854 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.5063, "high": 0.5102, "low": 0.5035, "close": 0.5057, "volume": 1745715.0, "close_time": 1761836399999, "quote_volume": 884337.99867, "trades": 10179, "taker_buy_base": 946587.9, "taker_buy_quote": 479600.83182 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.5056, "high": 0.5069, "low": 0.4949, "close": 0.4959, "volume": 2679361.7, "close_time": 1761839999999, "quote_volume": 1335747.26438, "trades": 12058, "taker_buy_base": 969302.3, "taker_buy_quote": 483519.02685 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.4958, "high": 0.502, "low": 0.494, "close": 0.5002, "volume": 2392512.8, "close_time": 1761843599999, "quote_volume": 1194733.24217, "trades": 10028, "taker_buy_base": 1164558.4, "taker_buy_quote": 581305.70814 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.5002, "high": 0.5002, "low": 0.4851, "close": 0.4916, "volume": 4049504.5, "close_time": 1761847199999, "quote_volume": 1984640.24074, "trades": 14355, "taker_buy_base": 2265951.8, "taker_buy_quote": 1110098.13233 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.4916, "high": 0.4936, "low": 0.4852, "close": 0.4856, "volume": 2098674.6, "close_time": 1761850799999, "quote_volume": 1025633.33123, "trades": 9066, "taker_buy_base": 1053581.4, "taker_buy_quote": 515016.16594 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.4856, "high": 0.486, "low": 0.4733, "close": 0.4749, "volume": 6002965.9, "close_time": 1761854399999, "quote_volume": 2881292.71145, "trades": 16113, "taker_buy_base": 3029446.6, "taker_buy_quote": 1453275.86246 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.4748, "high": 0.4853, "low": 0.4729, "close": 0.4846, "volume": 4944080.4, "close_time": 1761857999999, "quote_volume": 2366198.69742, "trades": 15336, "taker_buy_base": 2243285.3, "taker_buy_quote": 1074316.16373 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.4846, "high": 0.4865, "low": 0.4804, "close": 0.4842, "volume": 1263407.8, "close_time": 1761861599999, "quote_volume": 610540.80623, "trades": 3713, "taker_buy_base": 640361.4, "taker_buy_quote": 309452.34599 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.4844, "high": 0.4883, "low": 0.4835, "close": 0.4882, "volume": 955117.6, "close_time": 1761865199999, "quote_volume": 463874.6804, "trades": 4143, "taker_buy_base": 513666.8, "taker_buy_quote": 249479.3914 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.4883, "high": 0.494, "low": 0.4865, "close": 0.4936, "volume": 1450147.7, "close_time": 1761868799999, "quote_volume": 710281.90632, "trades": 5060, "taker_buy_base": 751202.0, "taker_buy_quote": 368089.15742 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.4936, "high": 0.4988, "low": 0.4924, "close": 0.4966, "volume": 1155636.7, "close_time": 1761872399999, "quote_volume": 572200.76563, "trades": 4854, "taker_buy_base": 578716.2, "taker_buy_quote": 286595.14797 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.4966, "high": 0.503, "low": 0.496, "close": 0.4993, "volume": 1533262.4, "close_time": 1761875999999, "quote_volume": 767202.99877, "trades": 5515, "taker_buy_base": 773734.9, "taker_buy_quote": 387172.79171 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.4994, "high": 0.4997, "low": 0.4881, "close": 0.4904, "volume": 1289092.9, "close_time": 1761879599999, "quote_volume": 634444.77235, "trades": 5146, "taker_buy_base": 648056.1, "taker_buy_quote": 318808.62659 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.4905, "high": 0.4939, "low": 0.4886, "close": 0.4914, "volume": 1244535.7, "close_time": 1761883199999, "quote_volume": 611689.84406, "trades": 4095, "taker_buy_base": 571103.6, "taker_buy_quote": 280617.36575 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.4915, "high": 0.4983, "low": 0.4912, "close": 0.4954, "volume": 2047503.5, "close_time": 1761886799999, "quote_volume": 1014896.22241, "trades": 6513, "taker_buy_base": 1144440.4, "taker_buy_quote": 567210.99639 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.4953, "high": 0.4953, "low": 0.4912, "close": 0.4928, "volume": 697369.2, "close_time": 1761890399999, "quote_volume": 343878.52393, "trades": 3083, "taker_buy_base": 331353.6, "taker_buy_quote": 163397.48526 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.4928, "high": 0.4945, "low": 0.4907, "close": 0.4921, "volume": 1921347.8, "close_time": 1761893999999, "quote_volume": 947561.02586, "trades": 4130, "taker_buy_base": 543315.6, "taker_buy_quote": 267848.84709 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.4922, "high": 0.4938, "low": 0.4882, "close": 0.4893, "volume": 1153176.5, "close_time": 1761897599999, "quote_volume": 566117.988, "trades": 2986, "taker_buy_base": 640812.2, "taker_buy_quote": 314556.9554 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.4893, "high": 0.4932, "low": 0.486, "close": 0.4917, "volume": 1631824.1, "close_time": 1761901199999, "quote_volume": 798164.25828, "trades": 3920, "taker_buy_base": 844681.7, "taker_buy_quote": 413193.70624 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.4917, "high": 0.4932, "low": 0.4887, "close": 0.4899, "volume": 812390.5, "close_time": 1761904799999, "quote_volume": 398723.80739, "trades": 2693, "taker_buy_base": 445935.0, "taker_buy_quote": 218923.97696 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.49, "high": 0.4922, "low": 0.4891, "close": 0.4894, "volume": 370104.6, "close_time": 1761908399999, "quote_volume": 181494.25696, "trades": 2054, "taker_buy_base": 168756.6, "taker_buy_quote": 82770.42254 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.4893, "high": 0.4988, "low": 0.4876, "close": 0.4976, "volume": 721933.5, "close_time": 1761911999999, "quote_volume": 355968.68874, "trades": 3689, "taker_buy_base": 405563.7, "taker_buy_quote": 200172.59364 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.4975, "high": 0.4993, "low": 0.4908, "close": 0.4908, "volume": 1460581.0, "close_time": 1761915599999, "quote_volume": 724073.26952, "trades": 5426, "taker_buy_base": 708966.7, "taker_buy_quote": 351597.74872 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.4909, "high": 0.4934, "low": 0.486, "close": 0.4928, "volume": 1420723.2, "close_time": 1761919199999, "quote_volume": 695834.14225, "trades": 6763, "taker_buy_base": 742434.5, "taker_buy_quote": 363733.68559 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.4929, "high": 0.4954, "low": 0.4885, "close": 0.4942, "volume": 1231848.8, "close_time": 1761922799999, "quote_volume": 605127.29202, "trades": 6684, "taker_buy_base": 660867.8, "taker_buy_quote": 324651.25203 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.4941, "high": 0.4973, "low": 0.4902, "close": 0.4909, "volume": 1368043.1, "close_time": 1761926399999, "quote_volume": 675922.41495, "trades": 6121, "taker_buy_base": 621958.2, "taker_buy_quote": 307208.21724 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.4908, "high": 0.4909, "low": 0.4742, "close": 0.4754, "volume": 1687579.9, "close_time": 1761929999999, "quote_volume": 812679.59162, "trades": 8118, "taker_buy_base": 774386.1, "taker_buy_quote": 373141.11241 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.4753, "high": 0.4794, "low": 0.4668, "close": 0.4738, "volume": 2983708.0, "close_time": 1761933599999, "quote_volume": 1411078.95678, "trades": 11841, "taker_buy_base": 1561519.1, "taker_buy_quote": 738520.71325 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.4738, "high": 0.4815, "low": 0.4709, "close": 0.4794, "volume": 1797691.1, "close_time": 1761937199999, "quote_volume": 857665.84122, "trades": 8152, "taker_buy_base": 1062015.4, "taker_buy_quote": 507001.65441 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.4793, "high": 0.4899, "low": 0.4756, "close": 0.4881, "volume": 1629781.8, "close_time": 1761940799999, "quote_volume": 788765.72704, "trades": 7426, "taker_buy_base": 906440.5, "taker_buy_quote": 438749.31892 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.4881, "high": 0.4883, "low": 0.4802, "close": 0.4806, "volume": 935182.4, "close_time": 1761944399999, "quote_volume": 453535.14256, "trades": 4229, "taker_buy_base": 428334.7, "taker_buy_quote": 207808.83725 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.4805, "high": 0.4834, "low": 0.4783, "close": 0.4809, "volume": 654003.2, "close_time": 1761947999999, "quote_volume": 314371.25773, "trades": 2303, "taker_buy_base": 305246.7, "taker_buy_quote": 146760.50187 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.4809, "high": 0.4844, "low": 0.4804, "close": 0.483, "volume": 541426.2, "close_time": 1761951599999, "quote_volume": 261398.25973, "trades": 2624, "taker_buy_base": 242514.9, "taker_buy_quote": 117074.32331 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.4829, "high": 0.4838, "low": 0.4788, "close": 0.4799, "volume": 470144.5, "close_time": 1761955199999, "quote_volume": 226404.40451, "trades": 1772, "taker_buy_base": 230820.7, "taker_buy_quote": 111153.57749 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.48, "high": 0.4825, "low": 0.4775, "close": 0.4823, "volume": 687001.2, "close_time": 1761958799999, "quote_volume": 329467.9581, "trades": 2786, "taker_buy_base": 386963.0, "taker_buy_quote": 185499.69768 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.4822, "high": 0.4835, "low": 0.4796, "close": 0.4796, "volume": 688357.4, "close_time": 1761962399999, "quote_volume": 331289.32167, "trades": 2941, "taker_buy_base": 346274.6, "taker_buy_quote": 166663.74194 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.4796, "high": 0.4844, "low": 0.4759, "close": 0.4839, "volume": 674648.5, "close_time": 1761965999999, "quote_volume": 323549.29704, "trades": 3245, "taker_buy_base": 342096.1, "taker_buy_quote": 164072.26874 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 0.4839, "high": 0.4859, "low": 0.4823, "close": 0.4839, "volume": 1673631.1, "close_time": 1761969599999, "quote_volume": 810441.65808, "trades": 3523, "taker_buy_base": 1052717.8, "taker_buy_quote": 509562.80811 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.4838, "high": 0.4847, "low": 0.4791, "close": 0.4792, "volume": 895032.0, "close_time": 1761973199999, "quote_volume": 431059.10635, "trades": 2928, "taker_buy_base": 331630.8, "taker_buy_quote": 159693.25016 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 0.4793, "high": 0.4796, "low": 0.4761, "close": 0.4762, "volume": 912123.8, "close_time": 1761976799999, "quote_volume": 435468.48659, "trades": 3079, "taker_buy_base": 317671.7, "taker_buy_quote": 151667.21032 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 0.4762, "high": 0.4771, "low": 0.4736, "close": 0.4765, "volume": 900759.1, "close_time": 1761980399999, "quote_volume": 428247.96028, "trades": 3471, "taker_buy_base": 445810.5, "taker_buy_quote": 211982.28788 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.4764, "high": 0.4837, "low": 0.4756, "close": 0.4826, "volume": 818500.4, "close_time": 1761983999999, "quote_volume": 392627.97274, "trades": 4131, "taker_buy_base": 448397.9, "taker_buy_quote": 215084.52572 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.4827, "high": 0.4845, "low": 0.4802, "close": 0.4838, "volume": 1191035.9, "close_time": 1761987599999, "quote_volume": 574966.23973, "trades": 4081, "taker_buy_base": 570816.4, "taker_buy_quote": 275515.26113 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 0.4838, "high": 0.4845, "low": 0.4773, "close": 0.478, "volume": 718983.9, "close_time": 1761991199999, "quote_volume": 345820.5739, "trades": 3372, "taker_buy_base": 373848.4, "taker_buy_quote": 179847.41937 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.4781, "high": 0.4816, "low": 0.4773, "close": 0.4806, "volume": 584796.3, "close_time": 1761994799999, "quote_volume": 280399.47285, "trades": 2850, "taker_buy_base": 307174.1, "taker_buy_quote": 147293.98679 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.4807, "high": 0.4842, "low": 0.48, "close": 0.4826, "volume": 577720.3, "close_time": 1761998399999, "quote_volume": 278607.46394, "trades": 2615, "taker_buy_base": 327822.0, "taker_buy_quote": 158070.0229 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.4827, "high": 0.4854, "low": 0.4816, "close": 0.4819, "volume": 915266.5, "close_time": 1762001999999, "quote_volume": 442663.87594, "trades": 3316, "taker_buy_base": 453790.5, "taker_buy_quote": 219449.00518 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 0.4819, "high": 0.4875, "low": 0.4803, "close": 0.483, "volume": 1827336.6, "close_time": 1762005599999, "quote_volume": 884159.84331, "trades": 4705, "taker_buy_base": 584623.8, "taker_buy_quote": 282973.92291 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.4829, "high": 0.4841, "low": 0.4754, "close": 0.4774, "volume": 1331324.3, "close_time": 1762009199999, "quote_volume": 637570.49455, "trades": 5830, "taker_buy_base": 699035.9, "taker_buy_quote": 335026.92798 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.4774, "high": 0.4848, "low": 0.4769, "close": 0.4825, "volume": 1138419.0, "close_time": 1762012799999, "quote_volume": 547340.49355, "trades": 5492, "taker_buy_base": 478440.1, "taker_buy_quote": 230004.24219 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.4826, "high": 0.4871, "low": 0.481, "close": 0.4848, "volume": 1363399.4, "close_time": 1762016399999, "quote_volume": 660888.625, "trades": 5533, "taker_buy_base": 842383.1, "taker_buy_quote": 408532.18009 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.4848, "high": 0.4853, "low": 0.4815, "close": 0.4833, "volume": 1095363.4, "close_time": 1762019999999, "quote_volume": 529058.10609, "trades": 4081, "taker_buy_base": 523466.0, "taker_buy_quote": 252883.65927 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 0.4832, "high": 0.4864, "low": 0.4827, "close": 0.4856, "volume": 464783.4, "close_time": 1762023599999, "quote_volume": 225046.93039, "trades": 2474, "taker_buy_base": 263108.9, "taker_buy_quote": 127426.2146 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 0.4855, "high": 0.4855, "low": 0.4825, "close": 0.4851, "volume": 469975.9, "close_time": 1762027199999, "quote_volume": 227401.16549, "trades": 2133, "taker_buy_base": 253601.0, "taker_buy_quote": 122724.87954 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.4852, "high": 0.4898, "low": 0.4852, "close": 0.4874, "volume": 594044.6, "close_time": 1762030799999, "quote_volume": 289476.88548, "trades": 2702, "taker_buy_base": 266407.7, "taker_buy_quote": 129898.18237 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 0.4875, "high": 0.4883, "low": 0.4758, "close": 0.476, "volume": 852350.4, "close_time": 1762034399999, "quote_volume": 410490.42779, "trades": 2408, "taker_buy_base": 262588.8, "taker_buy_quote": 126677.70804 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.4759, "high": 0.4791, "low": 0.4747, "close": 0.4787, "volume": 1192872.2, "close_time": 1762037999999, "quote_volume": 568624.2029, "trades": 3123, "taker_buy_base": 703964.8, "taker_buy_quote": 335573.83305 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.4787, "high": 0.4796, "low": 0.4772, "close": 0.4789, "volume": 371446.6, "close_time": 1762041599999, "quote_volume": 177701.55082, "trades": 1453, "taker_buy_base": 213657.0, "taker_buy_quote": 102210.75644 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.4788, "high": 0.4795, "low": 0.4755, "close": 0.4757, "volume": 514732.7, "close_time": 1762045199999, "quote_volume": 245982.03546, "trades": 2414, "taker_buy_base": 233439.4, "taker_buy_quote": 111526.51043 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.4757, "high": 0.4783, "low": 0.4719, "close": 0.4772, "volume": 2946800.0, "close_time": 1762048799999, "quote_volume": 1398971.96484, "trades": 5260, "taker_buy_base": 1553281.0, "taker_buy_quote": 737409.24375 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.4771, "high": 0.4816, "low": 0.476, "close": 0.4786, "volume": 417987.2, "close_time": 1762052399999, "quote_volume": 200234.27302, "trades": 2362, "taker_buy_base": 188652.4, "taker_buy_quote": 90372.82406 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.4787, "high": 0.479, "low": 0.476, "close": 0.4768, "volume": 232060.9, "close_time": 1762055999999, "quote_volume": 110799.40653, "trades": 1496, "taker_buy_base": 108757.6, "taker_buy_quote": 51922.41047 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.4767, "high": 0.4824, "low": 0.4758, "close": 0.4821, "volume": 1178726.2, "close_time": 1762059599999, "quote_volume": 563917.58932, "trades": 4160, "taker_buy_base": 434989.9, "taker_buy_quote": 208339.86176 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 0.4822, "high": 0.4829, "low": 0.4767, "close": 0.4809, "volume": 909358.7, "close_time": 1762063199999, "quote_volume": 436293.71889, "trades": 3648, "taker_buy_base": 512934.2, "taker_buy_quote": 246102.36978 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 0.4809, "high": 0.4841, "low": 0.4788, "close": 0.4827, "volume": 600038.9, "close_time": 1762066799999, "quote_volume": 288647.2289, "trades": 3214, "taker_buy_base": 358385.0, "taker_buy_quote": 172482.80331 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 0.4826, "high": 0.487, "low": 0.4807, "close": 0.4862, "volume": 910785.3, "close_time": 1762070399999, "quote_volume": 440124.18429, "trades": 3702, "taker_buy_base": 367239.2, "taker_buy_quote": 177521.26691 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.4863, "high": 0.487, "low": 0.4802, "close": 0.4818, "volume": 825654.0, "close_time": 1762073999999, "quote_volume": 399382.40029, "trades": 3776, "taker_buy_base": 393187.3, "taker_buy_quote": 190108.70306 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 0.4818, "high": 0.4852, "low": 0.4763, "close": 0.4777, "volume": 1559434.8, "close_time": 1762077599999, "quote_volume": 748584.28057, "trades": 4660, "taker_buy_base": 816720.9, "taker_buy_quote": 392052.03481 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 0.4777, "high": 0.4791, "low": 0.4726, "close": 0.4737, "volume": 1052161.2, "close_time": 1762081199999, "quote_volume": 500640.41374, "trades": 4839, "taker_buy_base": 463877.1, "taker_buy_quote": 220777.44378 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 0.4737, "high": 0.4817, "low": 0.4734, "close": 0.4814, "volume": 819911.4, "close_time": 1762084799999, "quote_volume": 391924.10751, "trades": 4046, "taker_buy_base": 452759.1, "taker_buy_quote": 216495.02821 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.4814, "high": 0.482, "low": 0.4772, "close": 0.4779, "volume": 662734.0, "close_time": 1762088399999, "quote_volume": 317933.29483, "trades": 3301, "taker_buy_base": 346915.6, "taker_buy_quote": 166466.81042 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.478, "high": 0.4787, "low": 0.4651, "close": 0.471, "volume": 4382843.6, "close_time": 1762091999999, "quote_volume": 2066410.40407, "trades": 9203, "taker_buy_base": 1741507.1, "taker_buy_quote": 819158.90777 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.4709, "high": 0.4717, "low": 0.4592, "close": 0.4648, "volume": 2904260.0, "close_time": 1762095599999, "quote_volume": 1348676.25497, "trades": 10267, "taker_buy_base": 1624978.7, "taker_buy_quote": 754909.27887 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.4648, "high": 0.4683, "low": 0.4621, "close": 0.4623, "volume": 2238517.7, "close_time": 1762099199999, "quote_volume": 1041209.80427, "trades": 6932, "taker_buy_base": 884598.1, "taker_buy_quote": 411472.40214 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.4623, "high": 0.4693, "low": 0.4563, "close": 0.4689, "volume": 3008071.9, "close_time": 1762102799999, "quote_volume": 1389428.55806, "trades": 9373, "taker_buy_base": 1641598.1, "taker_buy_quote": 757927.82553 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.4689, "high": 0.4703, "low": 0.4658, "close": 0.4688, "volume": 806338.5, "close_time": 1762106399999, "quote_volume": 377352.80126, "trades": 3708, "taker_buy_base": 419916.7, "taker_buy_quote": 196535.1679 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.4688, "high": 0.4699, "low": 0.4659, "close": 0.4664, "volume": 948126.6, "close_time": 1762109999999, "quote_volume": 443657.24631, "trades": 3342, "taker_buy_base": 516530.8, "taker_buy_quote": 241744.10578 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.4663, "high": 0.467, "low": 0.4627, "close": 0.4654, "volume": 900818.0, "close_time": 1762113599999, "quote_volume": 418465.7051, "trades": 3474, "taker_buy_base": 352951.0, "taker_buy_quote": 163983.99468 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.4654, "high": 0.4664, "low": 0.4632, "close": 0.4657, "volume": 360060.1, "close_time": 1762117199999, "quote_volume": 167276.50681, "trades": 1938, "taker_buy_base": 171396.2, "taker_buy_quote": 79625.94161 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.4657, "high": 0.4676, "low": 0.4641, "close": 0.4668, "volume": 686709.1, "close_time": 1762120799999, "quote_volume": 319680.8688, "trades": 2335, "taker_buy_base": 309672.9, "taker_buy_quote": 144170.3233 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.4668, "high": 0.468, "low": 0.4628, "close": 0.466, "volume": 953150.9, "close_time": 1762124399999, "quote_volume": 443898.0672, "trades": 1886, "taker_buy_base": 519044.6, "taker_buy_quote": 241762.74267 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.4661, "high": 0.48, "low": 0.4661, "close": 0.4788, "volume": 1517631.7, "close_time": 1762127999999, "quote_volume": 718630.65403, "trades": 6198, "taker_buy_base": 882885.2, "taker_buy_quote": 417611.12483 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.4787, "high": 0.4802, "low": 0.4679, "close": 0.468, "volume": 1100533.2, "close_time": 1762131599999, "quote_volume": 523192.64034, "trades": 5373, "taker_buy_base": 426991.9, "taker_buy_quote": 202905.60735 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 0.4681, "high": 0.4697, "low": 0.4606, "close": 0.4625, "volume": 1535570.1, "close_time": 1762135199999, "quote_volume": 713892.63163, "trades": 6673, "taker_buy_base": 694874.5, "taker_buy_quote": 323003.31426 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 0.4625, "high": 0.4647, "low": 0.4531, "close": 0.458, "volume": 3033102.7, "close_time": 1762138799999, "quote_volume": 1388767.29747, "trades": 11445, "taker_buy_base": 1597710.8, "taker_buy_quote": 732009.43512 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 0.4581, "high": 0.4592, "low": 0.442, "close": 0.4435, "volume": 4059584.7, "close_time": 1762142399999, "quote_volume": 1826410.61559, "trades": 14153, "taker_buy_base": 1502550.7, "taker_buy_quote": 676120.97443 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.4436, "high": 0.445, "low": 0.4379, "close": 0.4443, "volume": 3444237.7, "close_time": 1762145999999, "quote_volume": 1517654.90141, "trades": 12078, "taker_buy_base": 1673772.5, "taker_buy_quote": 737618.69233 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 0.4443, "high": 0.4493, "low": 0.4416, "close": 0.4418, "volume": 1691626.5, "close_time": 1762149599999, "quote_volume": 754843.31488, "trades": 6447, "taker_buy_base": 881003.6, "taker_buy_quote": 393306.87802 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 0.4417, "high": 0.443, "low": 0.435, "close": 0.4407, "volume": 2921143.5, "close_time": 1762153199999, "quote_volume": 1285115.14746, "trades": 10233, "taker_buy_base": 1545262.8, "taker_buy_quote": 679991.34756 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 0.4406, "high": 0.4484, "low": 0.4378, "close": 0.4461, "volume": 1758268.0, "close_time": 1762156799999, "quote_volume": 779866.97818, "trades": 7475, "taker_buy_base": 902740.6, "taker_buy_quote": 400627.38158 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.4461, "high": 0.4471, "low": 0.4399, "close": 0.445, "volume": 1116817.4, "close_time": 1762160399999, "quote_volume": 495072.73775, "trades": 5728, "taker_buy_base": 520989.5, "taker_buy_quote": 230959.58142 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 0.4449, "high": 0.4506, "low": 0.4398, "close": 0.4406, "volume": 1432772.0, "close_time": 1762163999999, "quote_volume": 637868.97727, "trades": 6226, "taker_buy_base": 710945.3, "taker_buy_quote": 316699.35908 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.4406, "high": 0.4429, "low": 0.4341, "close": 0.4358, "volume": 2079057.6, "close_time": 1762167599999, "quote_volume": 913166.09043, "trades": 6306, "taker_buy_base": 1125065.0, "taker_buy_quote": 494708.72928 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.4359, "high": 0.4443, "low": 0.4359, "close": 0.4405, "volume": 1437939.6, "close_time": 1762171199999, "quote_volume": 633963.07525, "trades": 6284, "taker_buy_base": 726875.2, "taker_buy_quote": 320579.21427 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.4406, "high": 0.4467, "low": 0.4394, "close": 0.44, "volume": 1337501.2, "close_time": 1762174799999, "quote_volume": 592876.20003, "trades": 5259, "taker_buy_base": 678850.9, "taker_buy_quote": 300918.51102 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.4399, "high": 0.4448, "low": 0.4374, "close": 0.4419, "volume": 1452009.0, "close_time": 1762178399999, "quote_volume": 639915.95623, "trades": 5725, "taker_buy_base": 735338.9, "taker_buy_quote": 324143.23816 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.442, "high": 0.448, "low": 0.4397, "close": 0.446, "volume": 1779189.6, "close_time": 1762181999999, "quote_volume": 788563.54003, "trades": 8145, "taker_buy_base": 965922.3, "taker_buy_quote": 428227.43851 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.4461, "high": 0.4472, "low": 0.4066, "close": 0.4223, "volume": 9783637.4, "close_time": 1762185599999, "quote_volume": 4158962.0885, "trades": 35355, "taker_buy_base": 4482330.6, "taker_buy_quote": 1906433.18927 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.4223, "high": 0.4319, "low": 0.4182, "close": 0.4287, "volume": 3909420.1, "close_time": 1762189199999, "quote_volume": 1666813.67569, "trades": 16863, "taker_buy_base": 1867448.2, "taker_buy_quote": 796438.85165 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.4287, "high": 0.4408, "low": 0.4278, "close": 0.4367, "volume": 3044041.7, "close_time": 1762192799999, "quote_volume": 1321881.90166, "trades": 11977, "taker_buy_base": 1537737.5, "taker_buy_quote": 667908.83528 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.4367, "high": 0.4381, "low": 0.4306, "close": 0.4311, "volume": 1553932.6, "close_time": 1762196399999, "quote_volume": 674957.07923, "trades": 6103, "taker_buy_base": 778035.1, "taker_buy_quote": 338105.98984 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.4311, "high": 0.4329, "low": 0.4271, "close": 0.4275, "volume": 1278603.8, "close_time": 1762199999999, "quote_volume": 549260.17317, "trades": 6157, "taker_buy_base": 545205.0, "taker_buy_quote": 234201.11071 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.4275, "high": 0.4286, "low": 0.4175, "close": 0.42, "volume": 1799056.1, "close_time": 1762203599999, "quote_volume": 761658.0972, "trades": 8087, "taker_buy_base": 746906.5, "taker_buy_quote": 316354.4544 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.4199, "high": 0.4275, "low": 0.4165, "close": 0.4272, "volume": 1791237.5, "close_time": 1762207199999, "quote_volume": 757381.45447, "trades": 9163, "taker_buy_base": 928429.8, "taker_buy_quote": 392970.80696 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.4272, "high": 0.4289, "low": 0.4215, "close": 0.4254, "volume": 1246839.9, "close_time": 1762210799999, "quote_volume": 531211.68819, "trades": 4039, "taker_buy_base": 633272.0, "taker_buy_quote": 269875.93337 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.4254, "high": 0.4307, "low": 0.4217, "close": 0.4301, "volume": 1117729.1, "close_time": 1762214399999, "quote_volume": 477967.52705, "trades": 4230, "taker_buy_base": 635963.9, "taker_buy_quote": 272056.46508 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.4302, "high": 0.4387, "low": 0.4267, "close": 0.4372, "volume": 1991309.8, "close_time": 1762217999999, "quote_volume": 862256.96639, "trades": 8749, "taker_buy_base": 1160389.9, "taker_buy_quote": 502640.89953 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.4373, "high": 0.4377, "low": 0.4318, "close": 0.4339, "volume": 1997531.4, "close_time": 1762221599999, "quote_volume": 867820.97916, "trades": 7439, "taker_buy_base": 1137131.7, "taker_buy_quote": 494101.62814 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.4339, "high": 0.4339, "low": 0.4297, "close": 0.4297, "volume": 1460921.0, "close_time": 1762225199999, "quote_volume": 630928.752, "trades": 5764, "taker_buy_base": 746027.5, "taker_buy_quote": 322233.4271 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.4297, "high": 0.4372, "low": 0.4289, "close": 0.4331, "volume": 1523260.4, "close_time": 1762228799999, "quote_volume": 659333.2274, "trades": 6830, "taker_buy_base": 809182.4, "taker_buy_quote": 350404.37046 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.4331, "high": 0.4359, "low": 0.43, "close": 0.4306, "volume": 1555081.1, "close_time": 1762232399999, "quote_volume": 674256.49798, "trades": 6327, "taker_buy_base": 857666.0, "taker_buy_quote": 372132.80064 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.4305, "high": 0.4305, "low": 0.4091, "close": 0.41, "volume": 4853581.5, "close_time": 1762235999999, "quote_volume": 2027001.08981, "trades": 17541, "taker_buy_base": 2133234.2, "taker_buy_quote": 890845.44299 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.4099, "high": 0.4283, "low": 0.4099, "close": 0.4207, "volume": 4145299.8, "close_time": 1762239599999, "quote_volume": 1744881.88931, "trades": 14746, "taker_buy_base": 2043565.3, "taker_buy_quote": 860580.27986 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.4206, "high": 0.4214, "low": 0.4118, "close": 0.415, "volume": 2875766.8, "close_time": 1762243199999, "quote_volume": 1195335.39169, "trades": 10642, "taker_buy_base": 1248181.4, "taker_buy_quote": 518934.06076 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.4149, "high": 0.4265, "low": 0.4124, "close": 0.4238, "volume": 2499214.1, "close_time": 1762246799999, "quote_volume": 1049162.19573, "trades": 12560, "taker_buy_base": 1250362.7, "taker_buy_quote": 525436.98814 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.4238, "high": 0.4263, "low": 0.4205, "close": 0.4228, "volume": 2467250.9, "close_time": 1762250399999, "quote_volume": 1044336.28154, "trades": 9942, "taker_buy_base": 1225629.2, "taker_buy_quote": 518780.83016 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.4228, "high": 0.4237, "low": 0.4191, "close": 0.4215, "volume": 2833058.6, "close_time": 1762253999999, "quote_volume": 1194884.79253, "trades": 9430, "taker_buy_base": 1258748.2, "taker_buy_quote": 530788.67954 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.4213, "high": 0.4266, "low": 0.4195, "close": 0.421, "volume": 2049603.1, "close_time": 1762257599999, "quote_volume": 867603.49618, "trades": 7469, "taker_buy_base": 1085467.5, "taker_buy_quote": 459882.9252 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.4209, "high": 0.422, "low": 0.4156, "close": 0.4178, "volume": 2517994.5, "close_time": 1762261199999, "quote_volume": 1051855.40587, "trades": 6410, "taker_buy_base": 1161849.9, "taker_buy_quote": 485622.97313 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.4178, "high": 0.4198, "low": 0.4131, "close": 0.4173, "volume": 1803147.8, "close_time": 1762264799999, "quote_volume": 751282.35426, "trades": 7162, "taker_buy_base": 930335.4, "taker_buy_quote": 387710.77613 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.4173, "high": 0.4348, "low": 0.4131, "close": 0.4305, "volume": 4173793.9, "close_time": 1762268399999, "quote_volume": 1766977.61496, "trades": 17832, "taker_buy_base": 1903136.8, "taker_buy_quote": 806096.9262 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.4306, "high": 0.4337, "low": 0.4214, "close": 0.4229, "volume": 2780851.7, "close_time": 1762271999999, "quote_volume": 1191024.79458, "trades": 13798, "taker_buy_base": 1416345.6, "taker_buy_quote": 606960.39674 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.4229, "high": 0.4266, "low": 0.4141, "close": 0.4152, "volume": 3059907.6, "close_time": 1762275599999, "quote_volume": 1289542.44337, "trades": 12979, "taker_buy_base": 1602557.2, "taker_buy_quote": 675914.16876 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.4151, "high": 0.4242, "low": 0.4025, "close": 0.4173, "volume": 5428924.2, "close_time": 1762279199999, "quote_volume": 2238256.52064, "trades": 24600, "taker_buy_base": 2693284.1, "taker_buy_quote": 1111694.40623 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.4172, "high": 0.4208, "low": 0.3986, "close": 0.4194, "volume": 4841940.1, "close_time": 1762282799999, "quote_volume": 1986641.59975, "trades": 26440, "taker_buy_base": 2481739.8, "taker_buy_quote": 1019033.18391 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.4194, "high": 0.422, "low": 0.409, "close": 0.4095, "volume": 2279897.3, "close_time": 1762286399999, "quote_volume": 949610.67965, "trades": 14953, "taker_buy_base": 1079335.9, "taker_buy_quote": 449805.95759 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.4096, "high": 0.4208, "low": 0.3885, "close": 0.4162, "volume": 8570140.3, "close_time": 1762289999999, "quote_volume": 3458204.0795, "trades": 35475, "taker_buy_base": 4332814.2, "taker_buy_quote": 1752120.03442 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.4162, "high": 0.4214, "low": 0.395, "close": 0.4192, "volume": 6855270.7, "close_time": 1762293599999, "quote_volume": 2791618.1676, "trades": 29132, "taker_buy_base": 3678339.3, "taker_buy_quote": 1495489.13325 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.4193, "high": 0.431, "low": 0.416, "close": 0.4277, "volume": 3936844.7, "close_time": 1762297199999, "quote_volume": 1671956.76643, "trades": 12537, "taker_buy_base": 2009295.6, "taker_buy_quote": 853248.19595 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.4277, "high": 0.4313, "low": 0.4211, "close": 0.423, "volume": 3053869.5, "close_time": 1762300799999, "quote_volume": 1300731.60734, "trades": 10357, "taker_buy_base": 1626115.9, "taker_buy_quote": 692808.11976 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.4231, "high": 0.4239, "low": 0.4141, "close": 0.4151, "volume": 3111985.5, "close_time": 1762304399999, "quote_volume": 1301395.101, "trades": 10153, "taker_buy_base": 1436460.0, "taker_buy_quote": 600939.76275 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.4152, "high": 0.4176, "low": 0.4018, "close": 0.4154, "volume": 4578329.3, "close_time": 1762307999999, "quote_volume": 1871248.63953, "trades": 19382, "taker_buy_base": 2384094.8, "taker_buy_quote": 973653.26509 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.4153, "high": 0.424, "low": 0.4153, "close": 0.4232, "volume": 4874368.4, "close_time": 1762311599999, "quote_volume": 2047816.86301, "trades": 17599, "taker_buy_base": 2800918.9, "taker_buy_quote": 1177156.83342 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.4232, "high": 0.4261, "low": 0.4202, "close": 0.4233, "volume": 2344237.4, "close_time": 1762315199999, "quote_volume": 992402.42479, "trades": 9305, "taker_buy_base": 1239511.6, "taker_buy_quote": 524789.9802 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.4233, "high": 0.425, "low": 0.4193, "close": 0.4216, "volume": 1569827.8, "close_time": 1762318799999, "quote_volume": 662491.07687, "trades": 6188, "taker_buy_base": 754078.2, "taker_buy_quote": 318337.06772 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.4216, "high": 0.4248, "low": 0.4208, "close": 0.4227, "volume": 1087020.7, "close_time": 1762322399999, "quote_volume": 459241.08677, "trades": 4418, "taker_buy_base": 508855.3, "taker_buy_quote": 215038.34009 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.4227, "high": 0.427, "low": 0.4202, "close": 0.4265, "volume": 1793050.1, "close_time": 1762325999999, "quote_volume": 758991.76248, "trades": 5216, "taker_buy_base": 987847.9, "taker_buy_quote": 418455.95598 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.4265, "high": 0.427, "low": 0.4227, "close": 0.425, "volume": 1078029.2, "close_time": 1762329599999, "quote_volume": 458055.62446, "trades": 4479, "taker_buy_base": 474856.8, "taker_buy_quote": 201813.31455 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.425, "high": 0.425, "low": 0.4168, "close": 0.4197, "volume": 2048329.5, "close_time": 1762333199999, "quote_volume": 860748.07313, "trades": 8018, "taker_buy_base": 968671.3, "taker_buy_quote": 407229.96027 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.4196, "high": 0.4238, "low": 0.4187, "close": 0.4202, "volume": 1228149.6, "close_time": 1762336799999, "quote_volume": 517210.04202, "trades": 5658, "taker_buy_base": 740228.1, "taker_buy_quote": 311798.29348 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.4202, "high": 0.4219, "low": 0.4169, "close": 0.4175, "volume": 1254789.8, "close_time": 1762340399999, "quote_volume": 526948.50073, "trades": 5314, "taker_buy_base": 677600.1, "taker_buy_quote": 284574.36816 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.4175, "high": 0.4258, "low": 0.4173, "close": 0.4251, "volume": 1511040.2, "close_time": 1762343999999, "quote_volume": 638208.82345, "trades": 5532, "taker_buy_base": 813903.5, "taker_buy_quote": 343862.10495 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.425, "high": 0.4289, "low": 0.423, "close": 0.4283, "volume": 2198693.7, "close_time": 1762347599999, "quote_volume": 938178.22284, "trades": 6025, "taker_buy_base": 914012.2, "taker_buy_quote": 389912.88449 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.4283, "high": 0.4351, "low": 0.4258, "close": 0.4327, "volume": 1927356.9, "close_time": 1762351199999, "quote_volume": 830999.35866, "trades": 6469, "taker_buy_base": 948429.1, "taker_buy_quote": 408831.67249 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.4326, "high": 0.4379, "low": 0.4261, "close": 0.4379, "volume": 2706594.0, "close_time": 1762354799999, "quote_volume": 1169660.70928, "trades": 10671, "taker_buy_base": 1310535.4, "taker_buy_quote": 566445.39431 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.438, "high": 0.4381, "low": 0.4304, "close": 0.4337, "volume": 3018644.7, "close_time": 1762358399999, "quote_volume": 1307424.79803, "trades": 10854, "taker_buy_base": 1653572.0, "taker_buy_quote": 716045.91219 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.4337, "high": 0.438, "low": 0.43, "close": 0.4372, "volume": 1638725.2, "close_time": 1762361999999, "quote_volume": 710810.97662, "trades": 7076, "taker_buy_base": 760195.7, "taker_buy_quote": 329797.09022 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.4371, "high": 0.4409, "low": 0.4339, "close": 0.4375, "volume": 4894871.0, "close_time": 1762365599999, "quote_volume": 2143473.22682, "trades": 10952, "taker_buy_base": 2902332.3, "taker_buy_quote": 1270893.31715 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.4374, "high": 0.4413, "low": 0.436, "close": 0.4386, "volume": 1042250.0, "close_time": 1762369199999, "quote_volume": 457160.08497, "trades": 4687, "taker_buy_base": 554756.8, "taker_buy_quote": 243381.65905 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.4385, "high": 0.4402, "low": 0.4366, "close": 0.4389, "volume": 925966.3, "close_time": 1762372799999, "quote_volume": 405803.60765, "trades": 3935, "taker_buy_base": 464886.0, "taker_buy_quote": 203701.21732 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.4389, "high": 0.4422, "low": 0.4356, "close": 0.4362, "volume": 1565302.8, "close_time": 1762376399999, "quote_volume": 686909.09284, "trades": 6327, "taker_buy_base": 685416.2, "taker_buy_quote": 300594.09147 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.4361, "high": 0.4367, "low": 0.4334, "close": 0.4355, "volume": 707281.6, "close_time": 1762379999999, "quote_volume": 307609.33038, "trades": 3457, "taker_buy_base": 290592.1, "taker_buy_quote": 126455.45974 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.4356, "high": 0.4378, "low": 0.4341, "close": 0.4377, "volume": 518174.2, "close_time": 1762383599999, "quote_volume": 225899.64737, "trades": 1957, "taker_buy_base": 286061.8, "taker_buy_quote": 124745.05076 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.4376, "high": 0.4389, "low": 0.4362, "close": 0.4372, "volume": 913714.2, "close_time": 1762387199999, "quote_volume": 399620.4949, "trades": 3375, "taker_buy_base": 407896.6, "taker_buy_quote": 178481.82017 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.4373, "high": 0.4389, "low": 0.4356, "close": 0.4369, "volume": 879883.6, "close_time": 1762390799999, "quote_volume": 384579.63229, "trades": 3637, "taker_buy_base": 422782.3, "taker_buy_quote": 184793.94317 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.4369, "high": 0.4369, "low": 0.4305, "close": 0.436, "volume": 1164006.2, "close_time": 1762394399999, "quote_volume": 504430.75725, "trades": 4577, "taker_buy_base": 546958.4, "taker_buy_quote": 236966.44913 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.436, "high": 0.4366, "low": 0.4312, "close": 0.4344, "volume": 1228715.0, "close_time": 1762397999999, "quote_volume": 532846.71001, "trades": 5518, "taker_buy_base": 674924.4, "taker_buy_quote": 292713.6849 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.4344, "high": 0.4364, "low": 0.4337, "close": 0.4341, "volume": 723030.5, "close_time": 1762401599999, "quote_volume": 314357.38915, "trades": 3600, "taker_buy_base": 390311.5, "taker_buy_quote": 169690.87477 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.4342, "high": 0.4369, "low": 0.4334, "close": 0.4349, "volume": 723259.1, "close_time": 1762405199999, "quote_volume": 314500.46881, "trades": 3255, "taker_buy_base": 366590.0, "taker_buy_quote": 159418.89506 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.4348, "high": 0.4348, "low": 0.4254, "close": 0.4261, "volume": 1890631.6, "close_time": 1762408799999, "quote_volume": 811293.38439, "trades": 5203, "taker_buy_base": 846770.2, "taker_buy_quote": 363298.58129 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.4261, "high": 0.4288, "low": 0.4238, "close": 0.424, "volume": 1566108.6, "close_time": 1762412399999, "quote_volume": 666790.16881, "trades": 4339, "taker_buy_base": 927712.1, "taker_buy_quote": 394831.27886 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.4239, "high": 0.4273, "low": 0.4216, "close": 0.4225, "volume": 1762932.8, "close_time": 1762415999999, "quote_volume": 747718.18368, "trades": 5432, "taker_buy_base": 908650.0, "taker_buy_quote": 385387.31412 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.4225, "high": 0.4249, "low": 0.4206, "close": 0.4227, "volume": 955532.3, "close_time": 1762419599999, "quote_volume": 404068.85786, "trades": 2919, "taker_buy_base": 549001.6, "taker_buy_quote": 232205.136 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.4228, "high": 0.4245, "low": 0.42, "close": 0.4214, "volume": 3093297.9, "close_time": 1762423199999, "quote_volume": 1303359.9996, "trades": 5674, "taker_buy_base": 860448.9, "taker_buy_quote": 362983.31183 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.4215, "high": 0.4237, "low": 0.4189, "close": 0.4223, "volume": 1531542.3, "close_time": 1762426799999, "quote_volume": 645394.98709, "trades": 4628, "taker_buy_base": 666006.7, "taker_buy_quote": 280597.80384 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.4222, "high": 0.4234, "low": 0.4195, "close": 0.4214, "volume": 816777.5, "close_time": 1762430399999, "quote_volume": 344347.97406, "trades": 3372, "taker_buy_base": 412248.2, "taker_buy_quote": 173794.8537 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.4213, "high": 0.4221, "low": 0.4163, "close": 0.4168, "volume": 1269096.9, "close_time": 1762433999999, "quote_volume": 531313.45112, "trades": 4725, "taker_buy_base": 650722.8, "taker_buy_quote": 272453.89814 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.4168, "high": 0.428, "low": 0.4167, "close": 0.4248, "volume": 1714038.6, "close_time": 1762437599999, "quote_volume": 724251.46074, "trades": 6340, "taker_buy_base": 837026.3, "taker_buy_quote": 353928.46006 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.4249, "high": 0.4267, "low": 0.416, "close": 0.4172, "volume": 3117135.1, "close_time": 1762441199999, "quote_volume": 1309477.56242, "trades": 11225, "taker_buy_base": 1614151.5, "taker_buy_quote": 677771.26352 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.4171, "high": 0.4235, "low": 0.4112, "close": 0.4144, "volume": 3132487.4, "close_time": 1762444799999, "quote_volume": 1304185.7645, "trades": 15006, "taker_buy_base": 1649858.2, "taker_buy_quote": 687261.91443 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.4144, "high": 0.4164, "low": 0.4043, "close": 0.4125, "volume": 3064415.2, "close_time": 1762448399999, "quote_volume": 1260671.66362, "trades": 12798, "taker_buy_base": 1615613.6, "taker_buy_quote": 665068.68372 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.4125, "high": 0.4207, "low": 0.4108, "close": 0.4203, "volume": 1803072.6, "close_time": 1762451999999, "quote_volume": 748684.03775, "trades": 8637, "taker_buy_base": 1003467.1, "taker_buy_quote": 416916.90647 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.4203, "high": 0.4263, "low": 0.4136, "close": 0.4219, "volume": 1910623.1, "close_time": 1762455599999, "quote_volume": 802026.24613, "trades": 8152, "taker_buy_base": 1034379.7, "taker_buy_quote": 434233.75022 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.4219, "high": 0.4243, "low": 0.4196, "close": 0.4235, "volume": 1517807.5, "close_time": 1762459199999, "quote_volume": 640708.33476, "trades": 7606, "taker_buy_base": 740031.4, "taker_buy_quote": 312370.43608 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.4235, "high": 0.4266, "low": 0.4175, "close": 0.4205, "volume": 1561864.5, "close_time": 1762462799999, "quote_volume": 659425.46293, "trades": 7457, "taker_buy_base": 784545.1, "taker_buy_quote": 331248.57553 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.4205, "high": 0.4235, "low": 0.4174, "close": 0.4209, "volume": 1038012.0, "close_time": 1762466399999, "quote_volume": 436325.02513, "trades": 4929, "taker_buy_base": 514194.2, "taker_buy_quote": 216080.97256 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.4209, "high": 0.4227, "low": 0.4175, "close": 0.4222, "volume": 750306.9, "close_time": 1762469999999, "quote_volume": 315742.74359, "trades": 2435, "taker_buy_base": 399057.3, "taker_buy_quote": 167918.23398 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.4221, "high": 0.4221, "low": 0.4173, "close": 0.4209, "volume": 1411580.9, "close_time": 1762473599999, "quote_volume": 592203.55008, "trades": 5097, "taker_buy_base": 713230.0, "taker_buy_quote": 299227.4629 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.421, "high": 0.4291, "low": 0.421, "close": 0.4274, "volume": 2276866.0, "close_time": 1762477199999, "quote_volume": 966561.37055, "trades": 9681, "taker_buy_base": 1193794.1, "taker_buy_quote": 506901.56074 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.4275, "high": 0.4295, "low": 0.4207, "close": 0.4274, "volume": 2450575.6, "close_time": 1762480799999, "quote_volume": 1040467.08834, "trades": 9797, "taker_buy_base": 1186178.6, "taker_buy_quote": 503811.15657 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.4274, "high": 0.4317, "low": 0.4245, "close": 0.431, "volume": 1092756.3, "close_time": 1762484399999, "quote_volume": 466659.76173, "trades": 6017, "taker_buy_base": 623504.7, "taker_buy_quote": 266321.29933 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.4311, "high": 0.4344, "low": 0.4303, "close": 0.4324, "volume": 1167169.8, "close_time": 1762487999999, "quote_volume": 505064.1789, "trades": 4426, "taker_buy_base": 607453.5, "taker_buy_quote": 262905.55141 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.4324, "high": 0.4331, "low": 0.4283, "close": 0.4313, "volume": 729844.8, "close_time": 1762491599999, "quote_volume": 314445.4649, "trades": 3400, "taker_buy_base": 329391.2, "taker_buy_quote": 141905.52993 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.4313, "high": 0.4396, "low": 0.4311, "close": 0.4394, "volume": 2027913.8, "close_time": 1762495199999, "quote_volume": 884165.87538, "trades": 5122, "taker_buy_base": 1517742.2, "taker_buy_quote": 661533.35421 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.4394, "high": 0.4406, "low": 0.4375, "close": 0.4387, "volume": 896124.1, "close_time": 1762498799999, "quote_volume": 393581.59227, "trades": 3523, "taker_buy_base": 426857.5, "taker_buy_quote": 187501.00899 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.4387, "high": 0.4458, "low": 0.4382, "close": 0.4451, "volume": 1357889.0, "close_time": 1762502399999, "quote_volume": 599616.35289, "trades": 4374, "taker_buy_base": 683444.4, "taker_buy_quote": 301878.59183 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.4452, "high": 0.4465, "low": 0.4385, "close": 0.4405, "volume": 1294970.5, "close_time": 1762505999999, "quote_volume": 572954.52935, "trades": 3589, "taker_buy_base": 725133.3, "taker_buy_quote": 321026.66009 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.4405, "high": 0.4407, "low": 0.4319, "close": 0.4367, "volume": 1910410.2, "close_time": 1762509599999, "quote_volume": 834905.61449, "trades": 5912, "taker_buy_base": 1167574.0, "taker_buy_quote": 511062.40603 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.4366, "high": 0.4395, "low": 0.4321, "close": 0.4347, "volume": 1270018.1, "close_time": 1762513199999, "quote_volume": 552886.1385, "trades": 5054, "taker_buy_base": 630132.9, "taker_buy_quote": 274519.5396 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.4346, "high": 0.4346, "low": 0.4235, "close": 0.4305, "volume": 2517179.7, "close_time": 1762516799999, "quote_volume": 1078505.83537, "trades": 9953, "taker_buy_base": 1189654.8, "taker_buy_quote": 509780.60652 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.4305, "high": 0.4329, "low": 0.4234, "close": 0.4278, "volume": 1516405.9, "close_time": 1762520399999, "quote_volume": 647817.76775, "trades": 6447, "taker_buy_base": 757578.1, "taker_buy_quote": 323672.25882 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.4278, "high": 0.4375, "low": 0.4274, "close": 0.4352, "volume": 2227528.9, "close_time": 1762523999999, "quote_volume": 961648.42763, "trades": 7572, "taker_buy_base": 966694.2, "taker_buy_quote": 418039.87252 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.4352, "high": 0.4457, "low": 0.4269, "close": 0.4433, "volume": 2214376.1, "close_time": 1762527599999, "quote_volume": 967689.36829, "trades": 13755, "taker_buy_base": 1098512.9, "taker_buy_quote": 480180.7118 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.4434, "high": 0.4573, "low": 0.4394, "close": 0.4539, "volume": 4261852.4, "close_time": 1762531199999, "quote_volume": 1921619.39271, "trades": 21487, "taker_buy_base": 2082303.7, "taker_buy_quote": 938934.43098 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.454, "high": 0.486, "low": 0.4529, "close": 0.4822, "volume": 7570567.5, "close_time": 1762534799999, "quote_volume": 3589382.58531, "trades": 32726, "taker_buy_base": 3760581.6, "taker_buy_quote": 1782653.12409 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.4821, "high": 0.4958, "low": 0.4752, "close": 0.4958, "volume": 5522728.9, "close_time": 1762538399999, "quote_volume": 2685940.36881, "trades": 21748, "taker_buy_base": 2714810.2, "taker_buy_quote": 1320691.0158 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.4958, "high": 0.5048, "low": 0.4943, "close": 0.4953, "volume": 4377406.6, "close_time": 1762541999999, "quote_volume": 2183784.29793, "trades": 19395, "taker_buy_base": 2236564.5, "taker_buy_quote": 1116023.47912 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.4954, "high": 0.4994, "low": 0.493, "close": 0.4936, "volume": 1947287.9, "close_time": 1762545599999, "quote_volume": 965681.5386, "trades": 10351, "taker_buy_base": 977459.6, "taker_buy_quote": 484857.47564 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.4937, "high": 0.4974, "low": 0.4898, "close": 0.4966, "volume": 1472279.0, "close_time": 1762549199999, "quote_volume": 726753.37693, "trades": 7475, "taker_buy_base": 618646.6, "taker_buy_quote": 305499.72246 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 0.4967, "high": 0.4971, "low": 0.4931, "close": 0.4953, "volume": 953486.1, "close_time": 1762552799999, "quote_volume": 472078.14289, "trades": 4462, "taker_buy_base": 507062.8, "taker_buy_quote": 251094.96843 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 0.4954, "high": 0.496, "low": 0.4919, "close": 0.4956, "volume": 1011467.2, "close_time": 1762556399999, "quote_volume": 499858.34856, "trades": 3334, "taker_buy_base": 508199.9, "taker_buy_quote": 251213.42466 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 0.4956, "high": 0.4958, "low": 0.4849, "close": 0.486, "volume": 2613423.5, "close_time": 1762559999999, "quote_volume": 1279980.11002, "trades": 8796, "taker_buy_base": 768462.5, "taker_buy_quote": 375279.28884 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.4859, "high": 0.4912, "low": 0.4775, "close": 0.4777, "volume": 2010755.1, "close_time": 1762563599999, "quote_volume": 975550.12682, "trades": 10176, "taker_buy_base": 1014726.6, "taker_buy_quote": 492802.43612 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.4777, "high": 0.4879, "low": 0.4775, "close": 0.4869, "volume": 1327468.9, "close_time": 1762567199999, "quote_volume": 642481.57562, "trades": 8034, "taker_buy_base": 801420.9, "taker_buy_quote": 388045.03574 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.4869, "high": 0.4935, "low": 0.4851, "close": 0.4868, "volume": 1280062.9, "close_time": 1762570799999, "quote_volume": 625552.48675, "trades": 6190, "taker_buy_base": 737265.1, "taker_buy_quote": 360263.03085 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.4867, "high": 0.4891, "low": 0.4798, "close": 0.4799, "volume": 1495458.4, "close_time": 1762574399999, "quote_volume": 726035.3098, "trades": 6771, "taker_buy_base": 700945.1, "taker_buy_quote": 340434.9375 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.48, "high": 0.4859, "low": 0.48, "close": 0.4808, "volume": 1472015.3, "close_time": 1762577999999, "quote_volume": 710422.43269, "trades": 5963, "taker_buy_base": 611644.8, "taker_buy_quote": 295378.18302 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.4807, "high": 0.4818, "low": 0.4726, "close": 0.4734, "volume": 1798019.4, "close_time": 1762581599999, "quote_volume": 856918.04681, "trades": 7421, "taker_buy_base": 742414.6, "taker_buy_quote": 353912.21863 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.4734, "high": 0.4761, "low": 0.4686, "close": 0.4742, "volume": 1857410.5, "close_time": 1762585199999, "quote_volume": 878118.91349, "trades": 7518, "taker_buy_base": 725324.9, "taker_buy_quote": 342987.1951 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.4741, "high": 0.4755, "low": 0.4687, "close": 0.4752, "volume": 853637.5, "close_time": 1762588799999, "quote_volume": 403306.43878, "trades": 4650, "taker_buy_base": 446359.1, "taker_buy_quote": 210908.00114 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.4752, "high": 0.479, "low": 0.4714, "close": 0.4777, "volume": 1294228.6, "close_time": 1762592399999, "quote_volume": 616838.8637, "trades": 5276, "taker_buy_base": 721765.0, "taker_buy_quote": 343989.41828 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.4776, "high": 0.4785, "low": 0.4716, "close": 0.4733, "volume": 1130755.9, "close_time": 1762595999999, "quote_volume": 538372.37434, "trades": 4568, "taker_buy_base": 559070.3, "taker_buy_quote": 266183.13996 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.4733, "high": 0.4863, "low": 0.4727, "close": 0.4829, "volume": 1871294.0, "close_time": 1762599599999, "quote_volume": 899679.06858, "trades": 7533, "taker_buy_base": 1002590.8, "taker_buy_quote": 481720.51646 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.4828, "high": 0.4865, "low": 0.4796, "close": 0.4835, "volume": 893331.1, "close_time": 1762603199999, "quote_volume": 431650.2539, "trades": 4890, "taker_buy_base": 413474.2, "taker_buy_quote": 199940.97478 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.4835, "high": 0.4858, "low": 0.4807, "close": 0.4844, "volume": 1025936.7, "close_time": 1762606799999, "quote_volume": 496402.09627, "trades": 4690, "taker_buy_base": 571284.8, "taker_buy_quote": 276470.45551 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.4843, "high": 0.4846, "low": 0.4759, "close": 0.476, "volume": 1101328.4, "close_time": 1762610399999, "quote_volume": 528397.20576, "trades": 6134, "taker_buy_base": 461639.7, "taker_buy_quote": 221479.80751 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.4761, "high": 0.4783, "low": 0.4692, "close": 0.478, "volume": 1644772.7, "close_time": 1762613999999, "quote_volume": 779313.75417, "trades": 8757, "taker_buy_base": 721705.5, "taker_buy_quote": 342096.07699 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.478, "high": 0.4782, "low": 0.4649, "close": 0.4674, "volume": 1398323.3, "close_time": 1762617599999, "quote_volume": 657625.35518, "trades": 7139, "taker_buy_base": 653571.2, "taker_buy_quote": 307506.09647 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.4674, "high": 0.4719, "low": 0.4647, "close": 0.4698, "volume": 1416144.1, "close_time": 1762621199999, "quote_volume": 663912.25572, "trades": 7659, "taker_buy_base": 792851.2, "taker_buy_quote": 371780.94343 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.4697, "high": 0.474, "low": 0.4675, "close": 0.4722, "volume": 776924.3, "close_time": 1762624799999, "quote_volume": 366273.75257, "trades": 3883, "taker_buy_base": 378726.6, "taker_buy_quote": 178556.38277 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.4723, "high": 0.4754, "low": 0.4688, "close": 0.4716, "volume": 1228819.7, "close_time": 1762628399999, "quote_volume": 578952.73918, "trades": 4923, "taker_buy_base": 658083.7, "taker_buy_quote": 309996.37759 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.4715, "high": 0.4721, "low": 0.464, "close": 0.4698, "volume": 684346.9, "close_time": 1762631999999, "quote_volume": 319791.52033, "trades": 3486, "taker_buy_base": 362217.2, "taker_buy_quote": 169294.76067 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.4696, "high": 0.4722, "low": 0.4664, "close": 0.4702, "volume": 626428.6, "close_time": 1762635599999, "quote_volume": 294140.1993, "trades": 2931, "taker_buy_base": 403285.0, "taker_buy_quote": 189420.31191 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.4701, "high": 0.4799, "low": 0.4689, "close": 0.4786, "volume": 1908725.4, "close_time": 1762639199999, "quote_volume": 907048.04705, "trades": 6518, "taker_buy_base": 1159722.7, "taker_buy_quote": 551163.11611 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.4786, "high": 0.4806, "low": 0.4765, "close": 0.4791, "volume": 533158.4, "close_time": 1762642799999, "quote_volume": 255142.39919, "trades": 2087, "taker_buy_base": 287751.2, "taker_buy_quote": 137680.89598 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.479, "high": 0.4806, "low": 0.4777, "close": 0.4799, "volume": 305854.8, "close_time": 1762646399999, "quote_volume": 146548.12498, "trades": 1706, "taker_buy_base": 169731.7, "taker_buy_quote": 81319.17888 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.48, "high": 0.4831, "low": 0.4749, "close": 0.4775, "volume": 1270604.5, "close_time": 1762649999999, "quote_volume": 608874.28583, "trades": 7257, "taker_buy_base": 554806.3, "taker_buy_quote": 266019.48984 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.4774, "high": 0.482, "low": 0.4755, "close": 0.4793, "volume": 449093.3, "close_time": 1762653599999, "quote_volume": 215212.63068, "trades": 3045, "taker_buy_base": 223030.7, "taker_buy_quote": 106887.96882 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.4792, "high": 0.4795, "low": 0.469, "close": 0.4708, "volume": 1031896.2, "close_time": 1762657199999, "quote_volume": 489392.60932, "trades": 5241, "taker_buy_base": 496041.2, "taker_buy_quote": 235184.46516 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.4707, "high": 0.4718, "low": 0.4648, "close": 0.4666, "volume": 669528.9, "close_time": 1762660799999, "quote_volume": 313348.35923, "trades": 4369, "taker_buy_base": 367681.2, "taker_buy_quote": 172087.52964 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.4666, "high": 0.4716, "low": 0.4657, "close": 0.468, "volume": 583799.3, "close_time": 1762664399999, "quote_volume": 273399.83116, "trades": 3398, "taker_buy_base": 330885.5, "taker_buy_quote": 155004.29082 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.468, "high": 0.4713, "low": 0.466, "close": 0.4707, "volume": 583472.2, "close_time": 1762667999999, "quote_volume": 273605.83071, "trades": 2986, "taker_buy_base": 350733.8, "taker_buy_quote": 164448.99037 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.4708, "high": 0.4745, "low": 0.468, "close": 0.4698, "volume": 492531.0, "close_time": 1762671599999, "quote_volume": 232374.53875, "trades": 2847, "taker_buy_base": 213031.3, "taker_buy_quote": 100455.4881 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.4698, "high": 0.4805, "low": 0.4696, "close": 0.4805, "volume": 817774.0, "close_time": 1762675199999, "quote_volume": 389956.25775, "trades": 4479, "taker_buy_base": 426825.0, "taker_buy_quote": 203466.7722 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.4805, "high": 0.4806, "low": 0.4715, "close": 0.4731, "volume": 624724.9, "close_time": 1762678799999, "quote_volume": 297545.54214, "trades": 3455, "taker_buy_base": 246437.4, "taker_buy_quote": 117208.75998 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.4732, "high": 0.4759, "low": 0.4674, "close": 0.4688, "volume": 864626.1, "close_time": 1762682399999, "quote_volume": 407519.0141, "trades": 4247, "taker_buy_base": 447129.2, "taker_buy_quote": 210791.15233 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.4687, "high": 0.474, "low": 0.465, "close": 0.4738, "volume": 795882.0, "close_time": 1762685999999, "quote_volume": 372959.04338, "trades": 4498, "taker_buy_base": 430210.7, "taker_buy_quote": 201735.97525 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.4739, "high": 0.4788, "low": 0.4737, "close": 0.4755, "volume": 783048.8, "close_time": 1762689599999, "quote_volume": 373240.6786, "trades": 5498, "taker_buy_base": 382578.4, "taker_buy_quote": 182312.52119 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.4754, "high": 0.4795, "low": 0.4738, "close": 0.4768, "volume": 806583.0, "close_time": 1762693199999, "quote_volume": 384675.36785, "trades": 4817, "taker_buy_base": 437805.2, "taker_buy_quote": 208834.10393 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.4769, "high": 0.4801, "low": 0.4747, "close": 0.4756, "volume": 756139.9, "close_time": 1762696799999, "quote_volume": 361055.66766, "trades": 4683, "taker_buy_base": 385225.6, "taker_buy_quote": 183974.3267 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.4755, "high": 0.4861, "low": 0.4728, "close": 0.4747, "volume": 3127389.1, "close_time": 1762700399999, "quote_volume": 1502827.14813, "trades": 11833, "taker_buy_base": 1246236.5, "taker_buy_quote": 598824.45764 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.4748, "high": 0.485, "low": 0.4744, "close": 0.4806, "volume": 1468690.7, "close_time": 1762703999999, "quote_volume": 706987.10267, "trades": 7698, "taker_buy_base": 752882.0, "taker_buy_quote": 362391.33469 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.4806, "high": 0.4838, "low": 0.4766, "close": 0.4828, "volume": 1531625.6, "close_time": 1762707599999, "quote_volume": 733483.85172, "trades": 4758, "taker_buy_base": 1111069.2, "taker_buy_quote": 531619.86235 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.4828, "high": 0.4833, "low": 0.4763, "close": 0.4786, "volume": 783275.0, "close_time": 1762711199999, "quote_volume": 375622.06838, "trades": 3589, "taker_buy_base": 324638.0, "taker_buy_quote": 155673.84699 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.4787, "high": 0.4843, "low": 0.4751, "close": 0.4836, "volume": 830508.4, "close_time": 1762714799999, "quote_volume": 399367.68444, "trades": 2958, "taker_buy_base": 336064.6, "taker_buy_quote": 161242.25797 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.4835, "high": 0.4882, "low": 0.4819, "close": 0.4882, "volume": 882604.4, "close_time": 1762718399999, "quote_volume": 427736.26646, "trades": 3829, "taker_buy_base": 542746.5, "taker_buy_quote": 263012.89722 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.4883, "high": 0.489, "low": 0.4846, "close": 0.4856, "volume": 891978.7, "close_time": 1762721999999, "quote_volume": 434043.2341, "trades": 3553, "taker_buy_base": 497028.8, "taker_buy_quote": 241799.15972 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 0.4856, "high": 0.4867, "low": 0.4818, "close": 0.4831, "volume": 600387.0, "close_time": 1762725599999, "quote_volume": 290413.83157, "trades": 2475, "taker_buy_base": 331707.0, "taker_buy_quote": 160490.0227 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 0.4832, "high": 0.4847, "low": 0.479, "close": 0.4832, "volume": 808346.7, "close_time": 1762729199999, "quote_volume": 389407.76731, "trades": 2082, "taker_buy_base": 322001.3, "taker_buy_quote": 155268.97478 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 0.4833, "high": 0.4877, "low": 0.4783, "close": 0.4798, "volume": 1054089.4, "close_time": 1762732799999, "quote_volume": 507227.28972, "trades": 4538, "taker_buy_base": 495873.9, "taker_buy_quote": 238749.05833 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.4798, "high": 0.494, "low": 0.4757, "close": 0.4901, "volume": 2024733.7, "close_time": 1762736399999, "quote_volume": 985241.28429, "trades": 7788, "taker_buy_base": 1088167.1, "taker_buy_quote": 529831.71961 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 0.4901, "high": 0.4921, "low": 0.4854, "close": 0.4861, "volume": 1366886.0, "close_time": 1762739999999, "quote_volume": 667822.5774, "trades": 6754, "taker_buy_base": 675290.2, "taker_buy_quote": 329945.1255 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 0.4862, "high": 0.4913, "low": 0.4845, "close": 0.4887, "volume": 990419.5, "close_time": 1762743599999, "quote_volume": 482602.81986, "trades": 4651, "taker_buy_base": 467941.6, "taker_buy_quote": 228170.70665 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 0.4888, "high": 0.4948, "low": 0.4888, "close": 0.4911, "volume": 1380244.0, "close_time": 1762747199999, "quote_volume": 678619.78467, "trades": 5606, "taker_buy_base": 751122.9, "taker_buy_quote": 369233.13027 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.491, "high": 0.4947, "low": 0.4893, "close": 0.4934, "volume": 909032.0, "close_time": 1762750799999, "quote_volume": 447301.62414, "trades": 4117, "taker_buy_base": 462208.6, "taker_buy_quote": 227496.34523 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 0.4935, "high": 0.495, "low": 0.4854, "close": 0.4905, "volume": 1220569.3, "close_time": 1762754399999, "quote_volume": 597871.52896, "trades": 5522, "taker_buy_base": 422250.5, "taker_buy_quote": 206923.44435 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 0.4906, "high": 0.4925, "low": 0.4878, "close": 0.4908, "volume": 895922.9, "close_time": 1762757999999, "quote_volume": 439127.54303, "trades": 4212, "taker_buy_base": 349345.9, "taker_buy_quote": 171218.27809 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.4909, "high": 0.4937, "low": 0.4892, "close": 0.4916, "volume": 819675.1, "close_time": 1762761599999, "quote_volume": 402553.17513, "trades": 3618, "taker_buy_base": 392812.1, "taker_buy_quote": 193035.97376 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.4915, "high": 0.4924, "low": 0.4842, "close": 0.4884, "volume": 1023747.4, "close_time": 1762765199999, "quote_volume": 499977.51264, "trades": 4573, "taker_buy_base": 423029.5, "taker_buy_quote": 206559.32289 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.4885, "high": 0.5014, "low": 0.4877, "close": 0.4982, "volume": 2084488.6, "close_time": 1762768799999, "quote_volume": 1030303.41069, "trades": 5710, "taker_buy_base": 1422531.9, "taker_buy_quote": 702592.63655 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 0.4983, "high": 0.4995, "low": 0.4913, "close": 0.494, "volume": 1680488.3, "close_time": 1762772399999, "quote_volume": 831740.22058, "trades": 4996, "taker_buy_base": 809771.3, "taker_buy_quote": 400640.38258 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.4941, "high": 0.5082, "low": 0.4936, "close": 0.499, "volume": 2438439.3, "close_time": 1762775999999, "quote_volume": 1221536.05348, "trades": 6192, "taker_buy_base": 1373122.3, "taker_buy_quote": 688510.04053 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.499, "high": 0.4996, "low": 0.4941, "close": 0.497, "volume": 1380060.4, "close_time": 1762779599999, "quote_volume": 687053.45442, "trades": 2496, "taker_buy_base": 573864.2, "taker_buy_quote": 285708.76046 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.497, "high": 0.505, "low": 0.4965, "close": 0.4996, "volume": 1001953.1, "close_time": 1762783199999, "quote_volume": 501788.30863, "trades": 4331, "taker_buy_base": 545908.2, "taker_buy_quote": 273443.29435 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 0.4996, "high": 0.4996, "low": 0.4802, "close": 0.4848, "volume": 3205034.3, "close_time": 1762786799999, "quote_volume": 1568170.09938, "trades": 10426, "taker_buy_base": 1518923.9, "taker_buy_quote": 741933.01984 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.4848, "high": 0.4947, "low": 0.4839, "close": 0.4889, "volume": 1877782.9, "close_time": 1762790399999, "quote_volume": 916270.8619, "trades": 9558, "taker_buy_base": 902784.0, "taker_buy_quote": 440592.56603 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.4889, "high": 0.491, "low": 0.4809, "close": 0.4837, "volume": 1244667.9, "close_time": 1762793999999, "quote_volume": 604802.13601, "trades": 6786, "taker_buy_base": 611017.8, "taker_buy_quote": 297036.76929 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.4836, "high": 0.4931, "low": 0.4827, "close": 0.4909, "volume": 961878.1, "close_time": 1762797599999, "quote_volume": 469575.07942, "trades": 4581, "taker_buy_base": 460912.7, "taker_buy_quote": 225059.91311 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.4909, "high": 0.4921, "low": 0.486, "close": 0.486, "volume": 561963.1, "close_time": 1762801199999, "quote_volume": 275180.57228, "trades": 2986, "taker_buy_base": 268896.3, "taker_buy_quote": 131648.55511 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.486, "high": 0.4992, "low": 0.486, "close": 0.4927, "volume": 903733.9, "close_time": 1762804799999, "quote_volume": 444834.78008, "trades": 4761, "taker_buy_base": 418966.8, "taker_buy_quote": 206198.45434 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.4926, "high": 0.5036, "low": 0.4925, "close": 0.5023, "volume": 1904676.1, "close_time": 1762808399999, "quote_volume": 951130.52626, "trades": 7269, "taker_buy_base": 955853.3, "taker_buy_quote": 476830.67307 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.5024, "high": 0.5206, "low": 0.4925, "close": 0.5176, "volume": 5447254.4, "close_time": 1762811999999, "quote_volume": 2766319.67211, "trades": 21162, "taker_buy_base": 2537186.8, "taker_buy_quote": 1287980.88739 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.5175, "high": 0.548, "low": 0.5034, "close": 0.5376, "volume": 9055603.1, "close_time": 1762815599999, "quote_volume": 4760095.73397, "trades": 33149, "taker_buy_base": 4304362.7, "taker_buy_quote": 2262380.7629 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 0.5375, "high": 0.5381, "low": 0.5213, "close": 0.5228, "volume": 3773868.8, "close_time": 1762819199999, "quote_volume": 2000501.68438, "trades": 19040, "taker_buy_base": 1779788.3, "taker_buy_quote": 943811.62496 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.5229, "high": 0.5281, "low": 0.5121, "close": 0.5169, "volume": 3081905.3, "close_time": 1762822799999, "quote_volume": 1602853.24293, "trades": 15135, "taker_buy_base": 1497615.2, "taker_buy_quote": 779575.36379 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 0.517, "high": 0.5363, "low": 0.5106, "close": 0.5117, "volume": 3350367.6, "close_time": 1762826399999, "quote_volume": 1750785.84749, "trades": 16034, "taker_buy_base": 1653900.2, "taker_buy_quote": 864514.26672 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 0.5118, "high": 0.527, "low": 0.5077, "close": 0.5186, "volume": 4060106.8, "close_time": 1762829999999, "quote_volume": 2100064.20473, "trades": 14231, "taker_buy_base": 2066925.1, "taker_buy_quote": 1069987.09377 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 0.5186, "high": 0.5204, "low": 0.5116, "close": 0.5143, "volume": 1789082.3, "close_time": 1762833599999, "quote_volume": 924352.99741, "trades": 7628, "taker_buy_base": 896456.2, "taker_buy_quote": 463454.87361 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.5143, "high": 0.5153, "low": 0.5064, "close": 0.51, "volume": 1507256.1, "close_time": 1762837199999, "quote_volume": 768247.33659, "trades": 6461, "taker_buy_base": 686215.7, "taker_buy_quote": 349911.82481 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.5101, "high": 0.5109, "low": 0.5012, "close": 0.5018, "volume": 1758763.2, "close_time": 1762840799999, "quote_volume": 888441.01774, "trades": 8171, "taker_buy_base": 735550.4, "taker_buy_quote": 371234.80473 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.5018, "high": 0.503, "low": 0.4959, "close": 0.5021, "volume": 1725105.5, "close_time": 1762844399999, "quote_volume": 862473.98815, "trades": 7230, "taker_buy_base": 733336.5, "taker_buy_quote": 366764.62509 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.502, "high": 0.5026, "low": 0.4929, "close": 0.494, "volume": 1476829.1, "close_time": 1762847999999, "quote_volume": 733549.21186, "trades": 6891, "taker_buy_base": 516766.5, "taker_buy_quote": 256920.4751 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.494, "high": 0.5004, "low": 0.4927, "close": 0.4998, "volume": 1456239.6, "close_time": 1762851599999, "quote_volume": 723072.70948, "trades": 6478, "taker_buy_base": 667229.9, "taker_buy_quote": 331347.97921 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.4999, "high": 0.5039, "low": 0.4939, "close": 0.4939, "volume": 1346011.0, "close_time": 1762855199999, "quote_volume": 672594.20853, "trades": 5716, "taker_buy_base": 699147.0, "taker_buy_quote": 349517.30297 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.4939, "high": 0.4951, "low": 0.4903, "close": 0.493, "volume": 1001393.7, "close_time": 1762858799999, "quote_volume": 493562.92358, "trades": 4845, "taker_buy_base": 424696.0, "taker_buy_quote": 209287.89115 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.493, "high": 0.4975, "low": 0.4924, "close": 0.4948, "volume": 1060355.6, "close_time": 1762862399999, "quote_volume": 524942.57924, "trades": 4627, "taker_buy_base": 590389.8, "taker_buy_quote": 292210.31564 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.4949, "high": 0.5008, "low": 0.4926, "close": 0.4955, "volume": 1448841.1, "close_time": 1762865999999, "quote_volume": 718109.50127, "trades": 6608, "taker_buy_base": 626993.0, "taker_buy_quote": 310764.90456 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.4956, "high": 0.4991, "low": 0.4924, "close": 0.4929, "volume": 1341049.9, "close_time": 1762869599999, "quote_volume": 665325.10802, "trades": 6300, "taker_buy_base": 530715.7, "taker_buy_quote": 263333.64207 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.493, "high": 0.5029, "low": 0.4884, "close": 0.5022, "volume": 2275544.0, "close_time": 1762873199999, "quote_volume": 1121029.98121, "trades": 10223, "taker_buy_base": 1083008.1, "taker_buy_quote": 533967.6054 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.5022, "high": 0.5022, "low": 0.4868, "close": 0.4899, "volume": 2573792.5, "close_time": 1762876799999, "quote_volume": 1270860.75767, "trades": 11688, "taker_buy_base": 1420314.1, "taker_buy_quote": 701170.81225 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.4899, "high": 0.4938, "low": 0.485, "close": 0.4924, "volume": 1919213.8, "close_time": 1762880399999, "quote_volume": 941183.26778, "trades": 9049, "taker_buy_base": 1043841.0, "taker_buy_quote": 511883.19196 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.4925, "high": 0.4989, "low": 0.486, "close": 0.4902, "volume": 1348993.9, "close_time": 1762883999999, "quote_volume": 663876.65477, "trades": 7063, "taker_buy_base": 574628.8, "taker_buy_quote": 282812.03435 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.4901, "high": 0.4913, "low": 0.4833, "close": 0.4859, "volume": 1208710.1, "close_time": 1762887599999, "quote_volume": 588040.49011, "trades": 6040, "taker_buy_base": 598034.5, "taker_buy_quote": 291024.26804 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.4858, "high": 0.4867, "low": 0.4785, "close": 0.4791, "volume": 1333110.0, "close_time": 1762891199999, "quote_volume": 643937.51676, "trades": 5568, "taker_buy_base": 715539.7, "taker_buy_quote": 345735.68277 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.4792, "high": 0.4802, "low": 0.4704, "close": 0.472, "volume": 1374625.4, "close_time": 1762894799999, "quote_volume": 653195.19578, "trades": 7097, "taker_buy_base": 665639.7, "taker_buy_quote": 316258.82968 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.4721, "high": 0.475, "low": 0.4667, "close": 0.4677, "volume": 1436825.2, "close_time": 1762898399999, "quote_volume": 676945.34416, "trades": 6279, "taker_buy_base": 734443.5, "taker_buy_quote": 346095.72814 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.4677, "high": 0.4751, "low": 0.4655, "close": 0.4737, "volume": 1491502.0, "close_time": 1762901999999, "quote_volume": 701894.23007, "trades": 4098, "taker_buy_base": 936413.8, "taker_buy_quote": 440751.02311 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.4736, "high": 0.4746, "low": 0.4667, "close": 0.4684, "volume": 1550188.4, "close_time": 1762905599999, "quote_volume": 729849.1476, "trades": 5124, "taker_buy_base": 712140.7, "taker_buy_quote": 335398.25877 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.4685, "high": 0.4733, "low": 0.4662, "close": 0.4674, "volume": 1656254.2, "close_time": 1762909199999, "quote_volume": 778463.94373, "trades": 8172, "taker_buy_base": 796493.6, "taker_buy_quote": 374549.61939 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.4674, "high": 0.4794, "low": 0.4673, "close": 0.4742, "volume": 1910489.5, "close_time": 1762912799999, "quote_volume": 906308.18583, "trades": 8083, "taker_buy_base": 1084653.6, "taker_buy_quote": 514168.70931 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.4742, "high": 0.476, "low": 0.4685, "close": 0.4721, "volume": 1062626.3, "close_time": 1762916399999, "quote_volume": 502617.2488, "trades": 4764, "taker_buy_base": 573493.2, "taker_buy_quote": 271312.78303 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.4722, "high": 0.4755, "low": 0.4715, "close": 0.4728, "volume": 1142195.3, "close_time": 1762919999999, "quote_volume": 540863.48839, "trades": 4124, "taker_buy_base": 671817.2, "taker_buy_quote": 318099.1504 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.4728, "high": 0.4737, "low": 0.4712, "close": 0.4736, "volume": 416232.3, "close_time": 1762923599999, "quote_volume": 196653.38533, "trades": 2369, "taker_buy_base": 202962.8, "taker_buy_quote": 95893.92409 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.4736, "high": 0.4757, "low": 0.4714, "close": 0.4727, "volume": 793390.2, "close_time": 1762927199999, "quote_volume": 375926.48738, "trades": 2822, "taker_buy_base": 334668.5, "taker_buy_quote": 158498.26029 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.4727, "high": 0.4765, "low": 0.4721, "close": 0.4739, "volume": 482341.5, "close_time": 1762930799999, "quote_volume": 229056.19281, "trades": 2358, "taker_buy_base": 241353.8, "taker_buy_quote": 114625.59499 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.4738, "high": 0.4759, "low": 0.4708, "close": 0.4714, "volume": 514458.6, "close_time": 1762934399999, "quote_volume": 243600.99832, "trades": 2828, "taker_buy_base": 213656.4, "taker_buy_quote": 101202.88503 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.4715, "high": 0.4838, "low": 0.4715, "close": 0.4789, "volume": 989878.2, "close_time": 1762937999999, "quote_volume": 474333.16556, "trades": 4858, "taker_buy_base": 493830.4, "taker_buy_quote": 236758.95092 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.4789, "high": 0.4837, "low": 0.4778, "close": 0.4807, "volume": 1102889.4, "close_time": 1762941599999, "quote_volume": 531242.84315, "trades": 4577, "taker_buy_base": 546326.9, "taker_buy_quote": 263185.81864 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.4807, "high": 0.4864, "low": 0.4807, "close": 0.4845, "volume": 1763686.9, "close_time": 1762945199999, "quote_volume": 853706.81667, "trades": 4623, "taker_buy_base": 1176744.8, "taker_buy_quote": 569692.39786 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.4845, "high": 0.4882, "low": 0.4835, "close": 0.4848, "volume": 1746100.7, "close_time": 1762948799999, "quote_volume": 848594.07575, "trades": 5148, "taker_buy_base": 1067424.9, "taker_buy_quote": 519081.97079 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.4848, "high": 0.4856, "low": 0.4811, "close": 0.4837, "volume": 947525.8, "close_time": 1762952399999, "quote_volume": 458113.75047, "trades": 3656, "taker_buy_base": 513049.3, "taker_buy_quote": 248067.41723 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.4838, "high": 0.49, "low": 0.481, "close": 0.4883, "volume": 894302.8, "close_time": 1762955999999, "quote_volume": 434238.38058, "trades": 3548, "taker_buy_base": 421366.2, "taker_buy_quote": 204504.13672 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.4883, "high": 0.4889, "low": 0.468, "close": 0.4762, "volume": 2368657.6, "close_time": 1762959599999, "quote_volume": 1133794.53514, "trades": 9822, "taker_buy_base": 986364.4, "taker_buy_quote": 471984.43582 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.4761, "high": 0.4794, "low": 0.458, "close": 0.4626, "volume": 3059650.7, "close_time": 1762963199999, "quote_volume": 1434601.14198, "trades": 15251, "taker_buy_base": 1382535.9, "taker_buy_quote": 648823.23164 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.4626, "high": 0.4638, "low": 0.4487, "close": 0.4521, "volume": 4074213.5, "close_time": 1762966799999, "quote_volume": 1855445.92703, "trades": 17618, "taker_buy_base": 2117432.6, "taker_buy_quote": 964587.45848 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.4521, "high": 0.4605, "low": 0.4462, "close": 0.4579, "volume": 5473615.8, "close_time": 1762970399999, "quote_volume": 2480703.12474, "trades": 12242, "taker_buy_base": 2936032.5, "taker_buy_quote": 1327508.9412 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.4579, "high": 0.4601, "low": 0.4531, "close": 0.4531, "volume": 1159674.2, "close_time": 1762973999999, "quote_volume": 530747.8278, "trades": 5191, "taker_buy_base": 532131.8, "taker_buy_quote": 243683.64258 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.4531, "high": 0.4535, "low": 0.445, "close": 0.4491, "volume": 3983476.8, "close_time": 1762977599999, "quote_volume": 1789957.91722, "trades": 8508, "taker_buy_base": 2112859.9, "taker_buy_quote": 950117.59139 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.4491, "high": 0.4578, "low": 0.4476, "close": 0.4545, "volume": 1328508.1, "close_time": 1762981199999, "quote_volume": 602687.71506, "trades": 5050, "taker_buy_base": 708415.0, "taker_buy_quote": 321398.49422 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.4546, "high": 0.4572, "low": 0.4531, "close": 0.456, "volume": 864515.0, "close_time": 1762984799999, "quote_volume": 393599.0952, "trades": 3092, "taker_buy_base": 424642.2, "taker_buy_quote": 193328.76518 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.456, "high": 0.4563, "low": 0.451, "close": 0.4545, "volume": 797469.0, "close_time": 1762988399999, "quote_volume": 361871.74031, "trades": 1991, "taker_buy_base": 324120.5, "taker_buy_quote": 147059.88095 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.4544, "high": 0.4544, "low": 0.4498, "close": 0.4511, "volume": 1686533.9, "close_time": 1762991999999, "quote_volume": 760966.95123, "trades": 2609, "taker_buy_base": 836432.9, "taker_buy_quote": 377256.28159 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.4511, "high": 0.4561, "low": 0.4504, "close": 0.4525, "volume": 1028835.6, "close_time": 1762995599999, "quote_volume": 466210.26725, "trades": 3179, "taker_buy_base": 507004.2, "taker_buy_quote": 229786.19631 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.4524, "high": 0.4605, "low": 0.4523, "close": 0.4562, "volume": 1221124.7, "close_time": 1762999199999, "quote_volume": 557574.03471, "trades": 6199, "taker_buy_base": 635773.2, "taker_buy_quote": 290389.60107 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.4562, "high": 0.4602, "low": 0.4559, "close": 0.4577, "volume": 677833.9, "close_time": 1763002799999, "quote_volume": 310347.66127, "trades": 3170, "taker_buy_base": 271662.0, "taker_buy_quote": 124389.57727 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.4578, "high": 0.4674, "low": 0.4508, "close": 0.4628, "volume": 1410154.2, "close_time": 1763006399999, "quote_volume": 649148.39491, "trades": 8788, "taker_buy_base": 721454.9, "taker_buy_quote": 332290.48735 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.4628, "high": 0.4661, "low": 0.4585, "close": 0.4642, "volume": 1550816.6, "close_time": 1763009999999, "quote_volume": 717529.58228, "trades": 6256, "taker_buy_base": 779316.0, "taker_buy_quote": 360472.30318 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.4642, "high": 0.4732, "low": 0.4624, "close": 0.4719, "volume": 1199746.8, "close_time": 1763013599999, "quote_volume": 560406.72671, "trades": 5400, "taker_buy_base": 563825.4, "taker_buy_quote": 263531.27476 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.472, "high": 0.4768, "low": 0.4702, "close": 0.4742, "volume": 1079173.0, "close_time": 1763017199999, "quote_volume": 511298.45431, "trades": 5136, "taker_buy_base": 567949.0, "taker_buy_quote": 269125.03202 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.4743, "high": 0.4773, "low": 0.4702, "close": 0.4715, "volume": 1229089.0, "close_time": 1763020799999, "quote_volume": 582541.44633, "trades": 4714, "taker_buy_base": 650595.8, "taker_buy_quote": 308462.55855 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.4715, "high": 0.4734, "low": 0.4696, "close": 0.4701, "volume": 712491.7, "close_time": 1763024399999, "quote_volume": 335907.27345, "trades": 3321, "taker_buy_base": 290331.5, "taker_buy_quote": 136902.47743 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.4702, "high": 0.4711, "low": 0.4647, "close": 0.4667, "volume": 1044650.3, "close_time": 1763027999999, "quote_volume": 487874.2936, "trades": 4287, "taker_buy_base": 439644.8, "taker_buy_quote": 205396.2369 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.4668, "high": 0.4721, "low": 0.4666, "close": 0.4678, "volume": 793068.6, "close_time": 1763031599999, "quote_volume": 371857.79124, "trades": 3591, "taker_buy_base": 377194.2, "taker_buy_quote": 176905.05803 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.4677, "high": 0.4719, "low": 0.4672, "close": 0.4712, "volume": 602028.1, "close_time": 1763035199999, "quote_volume": 282580.5958, "trades": 2892, "taker_buy_base": 279057.2, "taker_buy_quote": 130862.60056 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.4713, "high": 0.4727, "low": 0.4677, "close": 0.4719, "volume": 1118057.6, "close_time": 1763038799999, "quote_volume": 525845.41922, "trades": 3782, "taker_buy_base": 616330.9, "taker_buy_quote": 289867.30375 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.4718, "high": 0.4729, "low": 0.4653, "close": 0.4683, "volume": 1413468.8, "close_time": 1763042399999, "quote_volume": 663095.10902, "trades": 7414, "taker_buy_base": 704052.5, "taker_buy_quote": 330288.0714 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.4682, "high": 0.4817, "low": 0.4618, "close": 0.4769, "volume": 2643616.5, "close_time": 1763045999999, "quote_volume": 1243909.89763, "trades": 16069, "taker_buy_base": 1398751.9, "taker_buy_quote": 658361.46338 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.4769, "high": 0.4816, "low": 0.4705, "close": 0.4746, "volume": 2147419.6, "close_time": 1763049599999, "quote_volume": 1021098.60553, "trades": 15579, "taker_buy_base": 1107371.6, "taker_buy_quote": 526722.9245 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.4745, "high": 0.4755, "low": 0.4621, "close": 0.4637, "volume": 2512482.1, "close_time": 1763053199999, "quote_volume": 1180518.96682, "trades": 14141, "taker_buy_base": 1124260.7, "taker_buy_quote": 528109.50429 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.4638, "high": 0.466, "low": 0.4528, "close": 0.4536, "volume": 2722610.3, "close_time": 1763056799999, "quote_volume": 1255236.1304, "trades": 15082, "taker_buy_base": 1406766.4, "taker_buy_quote": 648898.72569 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.4536, "high": 0.4607, "low": 0.4472, "close": 0.4589, "volume": 3601883.6, "close_time": 1763060399999, "quote_volume": 1634937.47086, "trades": 18229, "taker_buy_base": 1929366.8, "taker_buy_quote": 876366.95864 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.459, "high": 0.4627, "low": 0.4515, "close": 0.4575, "volume": 2599084.3, "close_time": 1763063999999, "quote_volume": 1190296.52564, "trades": 16119, "taker_buy_base": 1366637.2, "taker_buy_quote": 626064.18797 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.4574, "high": 0.4599, "low": 0.4498, "close": 0.4523, "volume": 2283999.4, "close_time": 1763067599999, "quote_volume": 1038185.61874, "trades": 14091, "taker_buy_base": 1218286.2, "taker_buy_quote": 553704.80024 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.4524, "high": 0.4548, "low": 0.4457, "close": 0.4472, "volume": 1160875.0, "close_time": 1763071199999, "quote_volume": 522136.96693, "trades": 7882, "taker_buy_base": 609978.9, "taker_buy_quote": 274308.71983 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.4471, "high": 0.4604, "low": 0.4462, "close": 0.4589, "volume": 1241013.7, "close_time": 1763074799999, "quote_volume": 564852.10474, "trades": 5019, "taker_buy_base": 639992.7, "taker_buy_quote": 291025.78866 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.4588, "high": 0.4661, "low": 0.4562, "close": 0.4593, "volume": 1556592.1, "close_time": 1763078399999, "quote_volume": 718895.76513, "trades": 6817, "taker_buy_base": 646494.2, "taker_buy_quote": 298903.84843 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.4592, "high": 0.4632, "low": 0.4521, "close": 0.4531, "volume": 2004499.8, "close_time": 1763081999999, "quote_volume": 916778.21398, "trades": 10349, "taker_buy_base": 1003485.9, "taker_buy_quote": 459203.95721 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.453, "high": 0.4541, "low": 0.442, "close": 0.4442, "volume": 3538676.2, "close_time": 1763085599999, "quote_volume": 1584638.25899, "trades": 13543, "taker_buy_base": 1654951.3, "taker_buy_quote": 741510.69891 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.4443, "high": 0.4511, "low": 0.4443, "close": 0.4498, "volume": 1566508.3, "close_time": 1763089199999, "quote_volume": 702983.89855, "trades": 7715, "taker_buy_base": 870691.1, "taker_buy_quote": 390807.75554 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.4498, "high": 0.4501, "low": 0.4405, "close": 0.4434, "volume": 1388077.9, "close_time": 1763092799999, "quote_volume": 616395.64839, "trades": 6530, "taker_buy_base": 778417.8, "taker_buy_quote": 345572.77499 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.4434, "high": 0.4439, "low": 0.4216, "close": 0.4343, "volume": 4641959.4, "close_time": 1763096399999, "quote_volume": 2005657.816, "trades": 17454, "taker_buy_base": 2526181.2, "taker_buy_quote": 1092174.46681 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.4343, "high": 0.4454, "low": 0.434, "close": 0.4426, "volume": 2816208.4, "close_time": 1763099999999, "quote_volume": 1238571.0219, "trades": 12249, "taker_buy_base": 1585724.6, "taker_buy_quote": 697190.16697 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.4426, "high": 0.4524, "low": 0.4346, "close": 0.4516, "volume": 2115251.9, "close_time": 1763103599999, "quote_volume": 932146.14381, "trades": 10420, "taker_buy_base": 1058816.2, "taker_buy_quote": 467065.97181 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.4515, "high": 0.4536, "low": 0.4465, "close": 0.4491, "volume": 1893224.6, "close_time": 1763107199999, "quote_volume": 851382.83006, "trades": 10656, "taker_buy_base": 949352.9, "taker_buy_quote": 426825.83047 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.4492, "high": 0.4521, "low": 0.4475, "close": 0.4502, "volume": 1173317.5, "close_time": 1763110799999, "quote_volume": 527494.34307, "trades": 5838, "taker_buy_base": 598014.0, "taker_buy_quote": 268874.08871 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.4502, "high": 0.4512, "low": 0.4396, "close": 0.4399, "volume": 1409414.8, "close_time": 1763114399999, "quote_volume": 626436.33001, "trades": 6350, "taker_buy_base": 671357.6, "taker_buy_quote": 298692.84695 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.4399, "high": 0.446, "low": 0.4399, "close": 0.4409, "volume": 835635.3, "close_time": 1763117999999, "quote_volume": 370168.05409, "trades": 4352, "taker_buy_base": 462420.6, "taker_buy_quote": 204826.52156 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.4408, "high": 0.4412, "low": 0.433, "close": 0.436, "volume": 2029266.1, "close_time": 1763121599999, "quote_volume": 885354.43143, "trades": 7836, "taker_buy_base": 997014.6, "taker_buy_quote": 435296.32699 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.4359, "high": 0.4359, "low": 0.4204, "close": 0.4334, "volume": 5085852.4, "close_time": 1763125199999, "quote_volume": 2170599.57646, "trades": 19178, "taker_buy_base": 2289168.3, "taker_buy_quote": 978313.33513 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.4334, "high": 0.4363, "low": 0.4227, "close": 0.4298, "volume": 3555090.3, "close_time": 1763128799999, "quote_volume": 1522671.7042, "trades": 14799, "taker_buy_base": 1731000.1, "taker_buy_quote": 742462.29646 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.4298, "high": 0.4437, "low": 0.4243, "close": 0.44, "volume": 3492348.3, "close_time": 1763132399999, "quote_volume": 1519751.67692, "trades": 18940, "taker_buy_base": 1772344.3, "taker_buy_quote": 771187.73984 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.44, "high": 0.4477, "low": 0.4321, "close": 0.4444, "volume": 2284417.0, "close_time": 1763135999999, "quote_volume": 1005315.61367, "trades": 15062, "taker_buy_base": 1182729.7, "taker_buy_quote": 521021.99263 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.4445, "high": 0.4542, "low": 0.441, "close": 0.4506, "volume": 2002924.7, "close_time": 1763139599999, "quote_volume": 896612.22119, "trades": 10232, "taker_buy_base": 1011556.4, "taker_buy_quote": 453009.45258 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.4507, "high": 0.4522, "low": 0.4391, "close": 0.4415, "volume": 1481686.8, "close_time": 1763143199999, "quote_volume": 660343.90064, "trades": 6789, "taker_buy_base": 658860.1, "taker_buy_quote": 293586.0953 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.4414, "high": 0.4475, "low": 0.4394, "close": 0.443, "volume": 959136.3, "close_time": 1763146799999, "quote_volume": 425354.43384, "trades": 6530, "taker_buy_base": 469946.2, "taker_buy_quote": 208425.80729 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.443, "high": 0.4532, "low": 0.4424, "close": 0.4498, "volume": 1144853.6, "close_time": 1763150399999, "quote_volume": 513265.92844, "trades": 6531, "taker_buy_base": 526202.6, "taker_buy_quote": 235869.99101 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.4498, "high": 0.4504, "low": 0.435, "close": 0.439, "volume": 1283191.5, "close_time": 1763153999999, "quote_volume": 567074.87551, "trades": 7533, "taker_buy_base": 608733.9, "taker_buy_quote": 269028.10574 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.4391, "high": 0.4455, "low": 0.4361, "close": 0.4373, "volume": 1883685.2, "close_time": 1763157599999, "quote_volume": 828339.8429, "trades": 8534, "taker_buy_base": 861620.1, "taker_buy_quote": 378627.56866 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.4373, "high": 0.4425, "low": 0.4334, "close": 0.4354, "volume": 1068309.3, "close_time": 1763161199999, "quote_volume": 467542.92009, "trades": 3806, "taker_buy_base": 554226.3, "taker_buy_quote": 242549.20227 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.4354, "high": 0.4358, "low": 0.4219, "close": 0.4297, "volume": 1295449.3, "close_time": 1763164799999, "quote_volume": 554931.93954, "trades": 7757, "taker_buy_base": 531440.0, "taker_buy_quote": 227645.74053 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.4298, "high": 0.4369, "low": 0.4292, "close": 0.4366, "volume": 1549664.6, "close_time": 1763168399999, "quote_volume": 672429.55376, "trades": 7857, "taker_buy_base": 888332.1, "taker_buy_quote": 385628.9026 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.4367, "high": 0.4438, "low": 0.4343, "close": 0.4423, "volume": 1128875.1, "close_time": 1763171999999, "quote_volume": 495865.98004, "trades": 6297, "taker_buy_base": 644039.0, "taker_buy_quote": 283012.86795 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.4423, "high": 0.4455, "low": 0.4404, "close": 0.4455, "volume": 759672.6, "close_time": 1763175599999, "quote_volume": 336061.74608, "trades": 3562, "taker_buy_base": 402647.2, "taker_buy_quote": 178155.14654 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.4455, "high": 0.4506, "low": 0.4444, "close": 0.4494, "volume": 1732823.1, "close_time": 1763179199999, "quote_volume": 775783.47694, "trades": 4873, "taker_buy_base": 1199814.3, "taker_buy_quote": 537146.67594 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.4495, "high": 0.45, "low": 0.4447, "close": 0.4454, "volume": 677053.0, "close_time": 1763182799999, "quote_volume": 302689.00258, "trades": 3013, "taker_buy_base": 316939.2, "taker_buy_quote": 141727.69052 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.4454, "high": 0.4465, "low": 0.4437, "close": 0.4462, "volume": 424171.7, "close_time": 1763186399999, "quote_volume": 188975.7026, "trades": 2567, "taker_buy_base": 224763.4, "taker_buy_quote": 100123.58841 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.4462, "high": 0.4519, "low": 0.4451, "close": 0.4485, "volume": 635250.7, "close_time": 1763189999999, "quote_volume": 285417.96652, "trades": 2798, "taker_buy_base": 367951.2, "taker_buy_quote": 165371.56141 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.4485, "high": 0.4506, "low": 0.4452, "close": 0.4454, "volume": 623756.7, "close_time": 1763193599999, "quote_volume": 279335.54088, "trades": 2675, "taker_buy_base": 361878.7, "taker_buy_quote": 161965.223 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.4455, "high": 0.4459, "low": 0.4367, "close": 0.4381, "volume": 1014200.3, "close_time": 1763197199999, "quote_volume": 448025.25454, "trades": 4609, "taker_buy_base": 415762.5, "taker_buy_quote": 183552.28589 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.4381, "high": 0.4423, "low": 0.4364, "close": 0.4377, "volume": 532509.4, "close_time": 1763200799999, "quote_volume": 233973.38227, "trades": 3288, "taker_buy_base": 256476.5, "taker_buy_quote": 112678.09671 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.4378, "high": 0.442, "low": 0.437, "close": 0.4416, "volume": 480250.0, "close_time": 1763204399999, "quote_volume": 210879.83225, "trades": 2843, "taker_buy_base": 253116.9, "taker_buy_quote": 111139.58856 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.4415, "high": 0.4426, "low": 0.4365, "close": 0.4386, "volume": 717834.1, "close_time": 1763207999999, "quote_volume": 315986.91146, "trades": 2703, "taker_buy_base": 360561.7, "taker_buy_quote": 158638.66888 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.4385, "high": 0.4436, "low": 0.4375, "close": 0.4421, "volume": 541402.9, "close_time": 1763211599999, "quote_volume": 238748.74921, "trades": 3047, "taker_buy_base": 273621.8, "taker_buy_quote": 120694.91503 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.4422, "high": 0.4474, "low": 0.4413, "close": 0.4448, "volume": 1022731.9, "close_time": 1763215199999, "quote_volume": 454869.36239, "trades": 4369, "taker_buy_base": 553557.2, "taker_buy_quote": 246208.90401 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.4448, "high": 0.445, "low": 0.4407, "close": 0.4429, "volume": 502001.4, "close_time": 1763218799999, "quote_volume": 222391.40535, "trades": 2612, "taker_buy_base": 243546.3, "taker_buy_quote": 107872.15696 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.4429, "high": 0.4442, "low": 0.4412, "close": 0.4417, "volume": 614795.1, "close_time": 1763222399999, "quote_volume": 272106.95509, "trades": 2661, "taker_buy_base": 339102.9, "taker_buy_quote": 150096.25649 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.4416, "high": 0.4418, "low": 0.4374, "close": 0.4405, "volume": 962210.1, "close_time": 1763225999999, "quote_volume": 423281.01006, "trades": 3530, "taker_buy_base": 368405.4, "taker_buy_quote": 162047.02812 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.4405, "high": 0.4451, "low": 0.4393, "close": 0.4438, "volume": 898070.4, "close_time": 1763229599999, "quote_volume": 396291.6156, "trades": 3915, "taker_buy_base": 514256.8, "taker_buy_quote": 226930.79321 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.4438, "high": 0.4442, "low": 0.4408, "close": 0.4415, "volume": 545443.1, "close_time": 1763233199999, "quote_volume": 241205.23855, "trades": 2705, "taker_buy_base": 246593.5, "taker_buy_quote": 109045.81753 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.4415, "high": 0.4415, "low": 0.4369, "close": 0.4377, "volume": 352917.8, "close_time": 1763236799999, "quote_volume": 154909.12455, "trades": 2040, "taker_buy_base": 140141.1, "taker_buy_quote": 61497.14447 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.4378, "high": 0.4378, "low": 0.4333, "close": 0.4338, "volume": 580106.5, "close_time": 1763240399999, "quote_volume": 252492.07858, "trades": 2790, "taker_buy_base": 250994.3, "taker_buy_quote": 109268.04777 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.4339, "high": 0.4368, "low": 0.4286, "close": 0.4291, "volume": 565701.0, "close_time": 1763243999999, "quote_volume": 244540.96856, "trades": 3101, "taker_buy_base": 289731.7, "taker_buy_quote": 125200.63214 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.429, "high": 0.433, "low": 0.4283, "close": 0.4325, "volume": 554896.6, "close_time": 1763247599999, "quote_volume": 239167.46879, "trades": 2068, "taker_buy_base": 325953.3, "taker_buy_quote": 140505.01324 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.4326, "high": 0.4333, "low": 0.4306, "close": 0.4308, "volume": 563251.4, "close_time": 1763251199999, "quote_volume": 243461.7969, "trades": 2076, "taker_buy_base": 249346.6, "taker_buy_quote": 107798.51573 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.4309, "high": 0.4321, "low": 0.4255, "close": 0.4293, "volume": 1157744.1, "close_time": 1763254799999, "quote_volume": 495830.45159, "trades": 4175, "taker_buy_base": 601738.5, "taker_buy_quote": 257689.66977 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.4292, "high": 0.4308, "low": 0.4235, "close": 0.4297, "volume": 1141294.9, "close_time": 1763258399999, "quote_volume": 487629.04346, "trades": 6211, "taker_buy_base": 601525.1, "taker_buy_quote": 257033.79772 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.4296, "high": 0.4375, "low": 0.4285, "close": 0.4369, "volume": 1221331.5, "close_time": 1763261999999, "quote_volume": 529402.48138, "trades": 5339, "taker_buy_base": 724031.5, "taker_buy_quote": 313767.56394 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.437, "high": 0.4389, "low": 0.4354, "close": 0.4376, "volume": 494637.9, "close_time": 1763265599999, "quote_volume": 216194.65256, "trades": 2649, "taker_buy_base": 274128.6, "taker_buy_quote": 119827.83056 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.4376, "high": 0.4378, "low": 0.4325, "close": 0.435, "volume": 533430.6, "close_time": 1763269199999, "quote_volume": 232073.3852, "trades": 2405, "taker_buy_base": 232843.7, "taker_buy_quote": 101313.92388 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.435, "high": 0.4398, "low": 0.4349, "close": 0.4374, "volume": 445122.5, "close_time": 1763272799999, "quote_volume": 195050.7859, "trades": 2663, "taker_buy_base": 253285.2, "taker_buy_quote": 110981.65855 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.4374, "high": 0.4406, "low": 0.4369, "close": 0.4379, "volume": 609334.5, "close_time": 1763276399999, "quote_volume": 267634.92334, "trades": 2693, "taker_buy_base": 313396.8, "taker_buy_quote": 137660.17693 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.438, "high": 0.4437, "low": 0.4379, "close": 0.4436, "volume": 464383.8, "close_time": 1763279999999, "quote_volume": 204666.43819, "trades": 2720, "taker_buy_base": 250217.6, "taker_buy_quote": 110325.15257 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.4435, "high": 0.4437, "low": 0.4372, "close": 0.4386, "volume": 507057.2, "close_time": 1763283599999, "quote_volume": 222788.42795, "trades": 2731, "taker_buy_base": 196426.3, "taker_buy_quote": 86335.41921 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.4386, "high": 0.4438, "low": 0.4364, "close": 0.4437, "volume": 1087755.1, "close_time": 1763287199999, "quote_volume": 480052.25303, "trades": 3372, "taker_buy_base": 397024.2, "taker_buy_quote": 174928.8636 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.4437, "high": 0.4441, "low": 0.4413, "close": 0.4425, "volume": 506265.1, "close_time": 1763290799999, "quote_volume": 224177.88991, "trades": 2633, "taker_buy_base": 240374.7, "taker_buy_quote": 106436.45326 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.4426, "high": 0.4431, "low": 0.4329, "close": 0.4344, "volume": 951581.7, "close_time": 1763294399999, "quote_volume": 415195.62929, "trades": 4784, "taker_buy_base": 432746.1, "taker_buy_quote": 188797.66045 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.4344, "high": 0.4374, "low": 0.4321, "close": 0.4347, "volume": 609910.1, "close_time": 1763297999999, "quote_volume": 265475.11216, "trades": 3972, "taker_buy_base": 299984.5, "taker_buy_quote": 130535.5667 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.4346, "high": 0.4367, "low": 0.429, "close": 0.4307, "volume": 804135.8, "close_time": 1763301599999, "quote_volume": 347902.96309, "trades": 4087, "taker_buy_base": 394152.5, "taker_buy_quote": 170524.21345 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.4308, "high": 0.4346, "low": 0.4289, "close": 0.4327, "volume": 739342.9, "close_time": 1763305199999, "quote_volume": 319102.57092, "trades": 3663, "taker_buy_base": 389053.7, "taker_buy_quote": 167938.43136 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.4327, "high": 0.4333, "low": 0.4189, "close": 0.4199, "volume": 1609268.6, "close_time": 1763308799999, "quote_volume": 683244.69089, "trades": 6931, "taker_buy_base": 821460.6, "taker_buy_quote": 348900.64518 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.4199, "high": 0.4249, "low": 0.4155, "close": 0.417, "volume": 1996534.7, "close_time": 1763312399999, "quote_volume": 837495.67029, "trades": 11047, "taker_buy_base": 909416.8, "taker_buy_quote": 381689.89899 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.4169, "high": 0.4181, "low": 0.4088, "close": 0.4151, "volume": 3343788.6, "close_time": 1763315999999, "quote_volume": 1381132.2619, "trades": 12049, "taker_buy_base": 2089903.6, "taker_buy_quote": 863091.06485 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.4151, "high": 0.4254, "low": 0.4131, "close": 0.416, "volume": 2009359.2, "close_time": 1763319599999, "quote_volume": 842604.49782, "trades": 11286, "taker_buy_base": 1127056.1, "taker_buy_quote": 472796.8798 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.416, "high": 0.4227, "low": 0.4146, "close": 0.4181, "volume": 1527023.2, "close_time": 1763323199999, "quote_volume": 639997.28901, "trades": 6820, "taker_buy_base": 747850.4, "taker_buy_quote": 313352.67275 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.4182, "high": 0.422, "low": 0.4154, "close": 0.4154, "volume": 733104.8, "close_time": 1763326799999, "quote_volume": 307326.67816, "trades": 3987, "taker_buy_base": 378391.8, "taker_buy_quote": 158655.15028 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.4154, "high": 0.4162, "low": 0.4105, "close": 0.4155, "volume": 892052.6, "close_time": 1763330399999, "quote_volume": 368786.2431, "trades": 5501, "taker_buy_base": 407098.1, "taker_buy_quote": 168323.62472 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.4156, "high": 0.421, "low": 0.4099, "close": 0.4183, "volume": 1354158.0, "close_time": 1763333999999, "quote_volume": 562324.15466, "trades": 4755, "taker_buy_base": 646283.6, "taker_buy_quote": 268184.22061 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.4184, "high": 0.4262, "low": 0.4085, "close": 0.4209, "volume": 2480488.7, "close_time": 1763337599999, "quote_volume": 1042407.69037, "trades": 11114, "taker_buy_base": 983973.8, "taker_buy_quote": 412077.39215 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.4208, "high": 0.4287, "low": 0.4161, "close": 0.4261, "volume": 1307052.6, "close_time": 1763341199999, "quote_volume": 552311.25072, "trades": 8757, "taker_buy_base": 638736.1, "taker_buy_quote": 270249.10645 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.4262, "high": 0.4267, "low": 0.4206, "close": 0.4213, "volume": 711453.4, "close_time": 1763344799999, "quote_volume": 301060.41584, "trades": 4244, "taker_buy_base": 357622.2, "taker_buy_quote": 151318.27386 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.4214, "high": 0.4255, "low": 0.42, "close": 0.4233, "volume": 638000.8, "close_time": 1763348399999, "quote_volume": 269970.58513, "trades": 3519, "taker_buy_base": 358048.3, "taker_buy_quote": 151427.25048 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.4234, "high": 0.4282, "low": 0.4233, "close": 0.4264, "volume": 500317.4, "close_time": 1763351999999, "quote_volume": 213226.63661, "trades": 3024, "taker_buy_base": 262099.3, "taker_buy_quote": 111681.91881 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.4265, "high": 0.4293, "low": 0.4247, "close": 0.4259, "volume": 662336.3, "close_time": 1763355599999, "quote_volume": 282405.11674, "trades": 3551, "taker_buy_base": 335812.0, "taker_buy_quote": 143238.95793 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.426, "high": 0.4272, "low": 0.4239, "close": 0.4262, "volume": 548601.1, "close_time": 1763359199999, "quote_volume": 233370.21652, "trades": 2741, "taker_buy_base": 207490.1, "taker_buy_quote": 88347.05746 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.4263, "high": 0.4288, "low": 0.4242, "close": 0.4287, "volume": 441643.4, "close_time": 1763362799999, "quote_volume": 188128.01131, "trades": 2334, "taker_buy_base": 179714.1, "taker_buy_quote": 76598.84154 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.4288, "high": 0.4325, "low": 0.4274, "close": 0.4317, "volume": 1305961.0, "close_time": 1763366399999, "quote_volume": 561538.0397, "trades": 4088, "taker_buy_base": 846233.6, "taker_buy_quote": 364033.64813 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.4318, "high": 0.4323, "low": 0.4286, "close": 0.4289, "volume": 456354.5, "close_time": 1763369999999, "quote_volume": 196602.71146, "trades": 2708, "taker_buy_base": 239056.8, "taker_buy_quote": 103047.89188 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.429, "high": 0.4328, "low": 0.4276, "close": 0.4286, "volume": 526392.1, "close_time": 1763373599999, "quote_volume": 226419.68786, "trades": 2414, "taker_buy_base": 271426.3, "taker_buy_quote": 116749.35129 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.4285, "high": 0.4306, "low": 0.4265, "close": 0.4269, "volume": 1051828.8, "close_time": 1763377199999, "quote_volume": 450159.30104, "trades": 3882, "taker_buy_base": 410893.1, "taker_buy_quote": 176005.2046 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.4268, "high": 0.4305, "low": 0.4264, "close": 0.4279, "volume": 743603.3, "close_time": 1763380799999, "quote_volume": 318444.53878, "trades": 2723, "taker_buy_base": 425227.8, "taker_buy_quote": 182199.58792 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.4279, "high": 0.4289, "low": 0.4254, "close": 0.4266, "volume": 753065.6, "close_time": 1763384399999, "quote_volume": 321617.36475, "trades": 2828, "taker_buy_base": 479912.9, "taker_buy_quote": 205014.96676 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.4265, "high": 0.4273, "low": 0.4135, "close": 0.4176, "volume": 2527522.5, "close_time": 1763387999999, "quote_volume": 1061006.21134, "trades": 8658, "taker_buy_base": 1631136.9, "taker_buy_quote": 684315.69121 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.4176, "high": 0.4399, "low": 0.415, "close": 0.4293, "volume": 3472647.2, "close_time": 1763391599999, "quote_volume": 1485705.06021, "trades": 20319, "taker_buy_base": 1869739.6, "taker_buy_quote": 799503.07681 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.4294, "high": 0.4325, "low": 0.4216, "close": 0.4236, "volume": 2023952.0, "close_time": 1763395199999, "quote_volume": 862685.95711, "trades": 16674, "taker_buy_base": 1025662.5, "taker_buy_quote": 437219.93123 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.4236, "high": 0.4299, "low": 0.417, "close": 0.4292, "volume": 2201569.6, "close_time": 1763398799999, "quote_volume": 925545.11582, "trades": 12872, "taker_buy_base": 775031.5, "taker_buy_quote": 326454.25808 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.4292, "high": 0.4298, "low": 0.4143, "close": 0.4145, "volume": 849590.9, "close_time": 1763402399999, "quote_volume": 357411.53596, "trades": 8094, "taker_buy_base": 419379.0, "taker_buy_quote": 176343.34264 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.4145, "high": 0.4191, "low": 0.4045, "close": 0.4076, "volume": 2654167.6, "close_time": 1763405999999, "quote_volume": 1087279.45711, "trades": 13752, "taker_buy_base": 1395294.8, "taker_buy_quote": 571320.91958 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.4076, "high": 0.411, "low": 0.4008, "close": 0.4031, "volume": 2268429.9, "close_time": 1763409599999, "quote_volume": 919129.06608, "trades": 12067, "taker_buy_base": 1254125.0, "taker_buy_quote": 507956.62061 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.4031, "high": 0.4077, "low": 0.4001, "close": 0.4058, "volume": 2325706.4, "close_time": 1763413199999, "quote_volume": 939152.81732, "trades": 11980, "taker_buy_base": 1241367.0, "taker_buy_quote": 501539.2284 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.4058, "high": 0.4092, "low": 0.4, "close": 0.4043, "volume": 1396865.5, "close_time": 1763416799999, "quote_volume": 563358.59895, "trades": 6441, "taker_buy_base": 696379.1, "taker_buy_quote": 281074.36417 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.4044, "high": 0.408, "low": 0.4017, "close": 0.4058, "volume": 1001464.3, "close_time": 1763420399999, "quote_volume": 406631.80782, "trades": 2831, "taker_buy_base": 427248.4, "taker_buy_quote": 173464.60081 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.4059, "high": 0.4074, "low": 0.4026, "close": 0.4071, "volume": 676701.0, "close_time": 1763423999999, "quote_volume": 273979.34149, "trades": 2215, "taker_buy_base": 384623.7, "taker_buy_quote": 155748.80366 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.4072, "high": 0.4132, "low": 0.4012, "close": 0.4117, "volume": 2106034.5, "close_time": 1763427599999, "quote_volume": 859947.71711, "trades": 7113, "taker_buy_base": 1146070.2, "taker_buy_quote": 468327.29796 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.4118, "high": 0.4144, "low": 0.4093, "close": 0.4118, "volume": 721699.8, "close_time": 1763431199999, "quote_volume": 297421.75465, "trades": 3907, "taker_buy_base": 366517.1, "taker_buy_quote": 151111.30796 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.412, "high": 0.418, "low": 0.4054, "close": 0.407, "volume": 2159036.0, "close_time": 1763434799999, "quote_volume": 888406.47019, "trades": 7328, "taker_buy_base": 829738.7, "taker_buy_quote": 341452.41449 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.4071, "high": 0.4185, "low": 0.4016, "close": 0.4161, "volume": 1788914.9, "close_time": 1763438399999, "quote_volume": 732981.75884, "trades": 7769, "taker_buy_base": 940402.9, "taker_buy_quote": 385566.81118 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.4162, "high": 0.4196, "low": 0.4098, "close": 0.4189, "volume": 1416802.9, "close_time": 1763441999999, "quote_volume": 586810.81803, "trades": 5754, "taker_buy_base": 582873.5, "taker_buy_quote": 241466.72348 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.4188, "high": 0.4252, "low": 0.4151, "close": 0.4225, "volume": 1040974.4, "close_time": 1763445599999, "quote_volume": 438905.11392, "trades": 4932, "taker_buy_base": 566155.6, "taker_buy_quote": 238860.26854 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.4225, "high": 0.4267, "low": 0.4192, "close": 0.4211, "volume": 1065644.0, "close_time": 1763449199999, "quote_volume": 450993.44293, "trades": 4153, "taker_buy_base": 531549.3, "taker_buy_quote": 225101.81341 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.421, "high": 0.4296, "low": 0.4189, "close": 0.4289, "volume": 1455458.8, "close_time": 1763452799999, "quote_volume": 617586.03585, "trades": 5780, "taker_buy_base": 855337.4, "taker_buy_quote": 363131.63829 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.4291, "high": 0.4408, "low": 0.4283, "close": 0.4323, "volume": 3215605.4, "close_time": 1763456399999, "quote_volume": 1396102.56504, "trades": 9243, "taker_buy_base": 1608929.2, "taker_buy_quote": 699307.43186 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.4323, "high": 0.4347, "low": 0.4255, "close": 0.4329, "volume": 1866381.1, "close_time": 1763459999999, "quote_volume": 804046.26492, "trades": 4873, "taker_buy_base": 946207.4, "taker_buy_quote": 407555.58991 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.4329, "high": 0.4335, "low": 0.4282, "close": 0.432, "volume": 1469911.0, "close_time": 1763463599999, "quote_volume": 633758.82948, "trades": 3324, "taker_buy_base": 810146.5, "taker_buy_quote": 349420.40645 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.4319, "high": 0.4325, "low": 0.4286, "close": 0.4298, "volume": 702094.3, "close_time": 1763467199999, "quote_volume": 302278.82208, "trades": 2689, "taker_buy_base": 371807.0, "taker_buy_quote": 160089.05543 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.4299, "high": 0.4306, "low": 0.4257, "close": 0.4284, "volume": 914823.6, "close_time": 1763470799999, "quote_volume": 391628.42834, "trades": 3103, "taker_buy_base": 470833.3, "taker_buy_quote": 201547.26047 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.4283, "high": 0.431, "low": 0.4242, "close": 0.4293, "volume": 1133625.6, "close_time": 1763474399999, "quote_volume": 483944.20854, "trades": 3717, "taker_buy_base": 542805.1, "taker_buy_quote": 231879.00863 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.4292, "high": 0.4397, "low": 0.428, "close": 0.4334, "volume": 1893233.8, "close_time": 1763477999999, "quote_volume": 820211.45611, "trades": 8736, "taker_buy_base": 961460.9, "taker_buy_quote": 416646.90501 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.4333, "high": 0.4453, "low": 0.4298, "close": 0.439, "volume": 2381773.6, "close_time": 1763481599999, "quote_volume": 1046381.90966, "trades": 10991, "taker_buy_base": 1103938.7, "taker_buy_quote": 485251.57758 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.4393, "high": 0.4535, "low": 0.4371, "close": 0.4455, "volume": 3408384.6, "close_time": 1763485199999, "quote_volume": 1524897.75262, "trades": 9968, "taker_buy_base": 1792382.8, "taker_buy_quote": 801835.71187 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.4455, "high": 0.4468, "low": 0.441, "close": 0.4448, "volume": 907574.3, "close_time": 1763488799999, "quote_volume": 402921.95506, "trades": 3402, "taker_buy_base": 385772.1, "taker_buy_quote": 171382.1332 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.4449, "high": 0.4472, "low": 0.4432, "close": 0.4439, "volume": 835063.7, "close_time": 1763492399999, "quote_volume": 371737.52415, "trades": 2764, "taker_buy_base": 468119.8, "taker_buy_quote": 208403.11592 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.4438, "high": 0.4467, "low": 0.442, "close": 0.4439, "volume": 803049.9, "close_time": 1763495999999, "quote_volume": 356754.32751, "trades": 2566, "taker_buy_base": 389206.6, "taker_buy_quote": 172893.20679 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.4439, "high": 0.4457, "low": 0.4394, "close": 0.4394, "volume": 789885.1, "close_time": 1763499599999, "quote_volume": 349741.37137, "trades": 2613, "taker_buy_base": 286913.5, "taker_buy_quote": 127128.57436 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.4394, "high": 0.4425, "low": 0.4333, "close": 0.4337, "volume": 1498670.9, "close_time": 1763503199999, "quote_volume": 655371.17915, "trades": 3572, "taker_buy_base": 812080.5, "taker_buy_quote": 354848.73562 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.4336, "high": 0.4428, "low": 0.4335, "close": 0.4376, "volume": 1444782.0, "close_time": 1763506799999, "quote_volume": 636071.1131, "trades": 2294, "taker_buy_base": 587310.6, "taker_buy_quote": 258068.81025 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.4378, "high": 0.4382, "low": 0.435, "close": 0.436, "volume": 358310.5, "close_time": 1763510399999, "quote_volume": 156280.04892, "trades": 1452, "taker_buy_base": 181980.1, "taker_buy_quote": 79373.06339 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.436, "high": 0.4371, "low": 0.4301, "close": 0.4353, "volume": 1763565.2, "close_time": 1763513999999, "quote_volume": 762508.41675, "trades": 3607, "taker_buy_base": 1056208.3, "taker_buy_quote": 456372.63147 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.4354, "high": 0.4369, "low": 0.4323, "close": 0.4352, "volume": 718788.9, "close_time": 1763517599999, "quote_volume": 312086.69247, "trades": 2860, "taker_buy_base": 399237.3, "taker_buy_quote": 173336.79565 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.4353, "high": 0.4385, "low": 0.4338, "close": 0.4353, "volume": 472437.1, "close_time": 1763521199999, "quote_volume": 206036.73458, "trades": 1693, "taker_buy_base": 231173.6, "taker_buy_quote": 100802.98194 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.4353, "high": 0.4368, "low": 0.4285, "close": 0.4306, "volume": 950475.1, "close_time": 1763524799999, "quote_volume": 410127.61852, "trades": 2279, "taker_buy_base": 438331.9, "taker_buy_quote": 189142.73906 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.4307, "high": 0.4318, "low": 0.4279, "close": 0.4285, "volume": 963059.5, "close_time": 1763528399999, "quote_volume": 413867.57709, "trades": 2556, "taker_buy_base": 578281.5, "taker_buy_quote": 248525.14316 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.4285, "high": 0.429, "low": 0.4203, "close": 0.4236, "volume": 1562276.5, "close_time": 1763531999999, "quote_volume": 662020.77059, "trades": 3461, "taker_buy_base": 521061.4, "taker_buy_quote": 220950.36045 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.4236, "high": 0.429, "low": 0.4223, "close": 0.4287, "volume": 722915.2, "close_time": 1763535599999, "quote_volume": 307481.65538, "trades": 2233, "taker_buy_base": 382889.7, "taker_buy_quote": 162966.79448 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.4287, "high": 0.4337, "low": 0.4281, "close": 0.4323, "volume": 828300.0, "close_time": 1763539199999, "quote_volume": 357270.05918, "trades": 2534, "taker_buy_base": 396646.1, "taker_buy_quote": 171091.70559 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.4324, "high": 0.4343, "low": 0.4299, "close": 0.4319, "volume": 466933.3, "close_time": 1763542799999, "quote_volume": 201905.08593, "trades": 1809, "taker_buy_base": 212848.8, "taker_buy_quote": 92050.1632 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.4319, "high": 0.4319, "low": 0.4279, "close": 0.4309, "volume": 528426.1, "close_time": 1763546399999, "quote_volume": 226912.08237, "trades": 1454, "taker_buy_base": 183392.6, "taker_buy_quote": 78798.19301 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.4308, "high": 0.4329, "low": 0.4266, "close": 0.4268, "volume": 363436.8, "close_time": 1763549999999, "quote_volume": 156067.94099, "trades": 1443, "taker_buy_base": 135462.1, "taker_buy_quote": 58201.33635 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.4267, "high": 0.4285, "low": 0.4252, "close": 0.4269, "volume": 409399.9, "close_time": 1763553599999, "quote_volume": 174825.38149, "trades": 1523, "taker_buy_base": 159106.0, "taker_buy_quote": 67967.60311 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.4269, "high": 0.4307, "low": 0.4264, "close": 0.4301, "volume": 480838.9, "close_time": 1763557199999, "quote_volume": 206091.74399, "trades": 1777, "taker_buy_base": 218209.5, "taker_buy_quote": 93564.77371 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.43, "high": 0.4301, "low": 0.4259, "close": 0.4272, "volume": 828611.1, "close_time": 1763560799999, "quote_volume": 354219.65796, "trades": 2512, "taker_buy_base": 366584.5, "taker_buy_quote": 156778.65357 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.4271, "high": 0.4342, "low": 0.4238, "close": 0.4323, "volume": 2294923.5, "close_time": 1763564399999, "quote_volume": 985207.40401, "trades": 7221, "taker_buy_base": 915123.7, "taker_buy_quote": 393109.29992 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.4325, "high": 0.4411, "low": 0.4229, "close": 0.424, "volume": 2423207.2, "close_time": 1763567999999, "quote_volume": 1043596.18148, "trades": 9333, "taker_buy_base": 1062328.3, "taker_buy_quote": 456528.91742 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.4239, "high": 0.428, "low": 0.4192, "close": 0.4227, "volume": 1351964.0, "close_time": 1763571599999, "quote_volume": 571895.3087, "trades": 7028, "taker_buy_base": 658628.2, "taker_buy_quote": 278744.52065 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.4227, "high": 0.4249, "low": 0.4102, "close": 0.4184, "volume": 2048122.7, "close_time": 1763575199999, "quote_volume": 854978.88634, "trades": 7434, "taker_buy_base": 1092147.1, "taker_buy_quote": 456400.77287 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.4184, "high": 0.4218, "low": 0.4105, "close": 0.4145, "volume": 2117337.6, "close_time": 1763578799999, "quote_volume": 878783.95509, "trades": 7110, "taker_buy_base": 1249272.6, "taker_buy_quote": 518398.1141 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.4146, "high": 0.4149, "low": 0.408, "close": 0.4114, "volume": 1367623.5, "close_time": 1763582399999, "quote_volume": 563199.68128, "trades": 5049, "taker_buy_base": 581755.6, "taker_buy_quote": 239698.11019 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.4115, "high": 0.4236, "low": 0.4107, "close": 0.4211, "volume": 1168608.6, "close_time": 1763585999999, "quote_volume": 486709.98379, "trades": 4851, "taker_buy_base": 548307.8, "taker_buy_quote": 228493.72829 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.4213, "high": 0.4304, "low": 0.4198, "close": 0.4271, "volume": 1265595.0, "close_time": 1763589599999, "quote_volume": 538356.01329, "trades": 6487, "taker_buy_base": 706154.9, "taker_buy_quote": 300571.11755 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.427, "high": 0.4272, "low": 0.4225, "close": 0.4257, "volume": 543181.4, "close_time": 1763593199999, "quote_volume": 230921.28826, "trades": 2369, "taker_buy_base": 219772.3, "taker_buy_quote": 93450.57811 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.4258, "high": 0.4329, "low": 0.4258, "close": 0.4303, "volume": 924711.5, "close_time": 1763596799999, "quote_volume": 397762.80854, "trades": 3649, "taker_buy_base": 444491.1, "taker_buy_quote": 191181.99731 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.4304, "high": 0.4328, "low": 0.4279, "close": 0.4312, "volume": 1070608.6, "close_time": 1763600399999, "quote_volume": 461397.78445, "trades": 3116, "taker_buy_base": 528924.4, "taker_buy_quote": 228075.2547 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.4311, "high": 0.4345, "low": 0.4307, "close": 0.4316, "volume": 619274.6, "close_time": 1763603999999, "quote_volume": 268106.06494, "trades": 2132, "taker_buy_base": 255698.8, "taker_buy_quote": 110674.35294 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.4315, "high": 0.4349, "low": 0.4309, "close": 0.4318, "volume": 859449.6, "close_time": 1763607599999, "quote_volume": 371271.76593, "trades": 2338, "taker_buy_base": 466157.6, "taker_buy_quote": 201333.64684 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.4319, "high": 0.4326, "low": 0.4302, "close": 0.4318, "volume": 448006.1, "close_time": 1763611199999, "quote_volume": 193264.81868, "trades": 1264, "taker_buy_base": 243165.1, "taker_buy_quote": 104855.97631 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.432, "high": 0.4371, "low": 0.4306, "close": 0.4369, "volume": 349756.2, "close_time": 1763614799999, "quote_volume": 151432.03529, "trades": 1416, "taker_buy_base": 162904.2, "taker_buy_quote": 70599.53538 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.4372, "high": 0.438, "low": 0.435, "close": 0.4352, "volume": 279349.2, "close_time": 1763618399999, "quote_volume": 121819.68649, "trades": 1237, "taker_buy_base": 122549.4, "taker_buy_quote": 53446.80071 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.4352, "high": 0.4364, "low": 0.4331, "close": 0.4363, "volume": 354455.3, "close_time": 1763621999999, "quote_volume": 154048.68179, "trades": 1409, "taker_buy_base": 145394.9, "taker_buy_quote": 63183.06605 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.4364, "high": 0.4449, "low": 0.4355, "close": 0.4422, "volume": 857659.9, "close_time": 1763625599999, "quote_volume": 377422.44957, "trades": 3049, "taker_buy_base": 431961.4, "taker_buy_quote": 189892.8567 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.4422, "high": 0.4481, "low": 0.4419, "close": 0.446, "volume": 1018956.2, "close_time": 1763629199999, "quote_volume": 453669.89781, "trades": 2780, "taker_buy_base": 354851.0, "taker_buy_quote": 157890.66085 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.4461, "high": 0.4477, "low": 0.4422, "close": 0.4441, "volume": 719585.8, "close_time": 1763632799999, "quote_volume": 320253.57955, "trades": 2302, "taker_buy_base": 290366.5, "taker_buy_quote": 129212.19581 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.4442, "high": 0.4442, "low": 0.4395, "close": 0.4406, "volume": 810650.7, "close_time": 1763636399999, "quote_volume": 357555.17771, "trades": 2552, "taker_buy_base": 271115.5, "taker_buy_quote": 119628.67763 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.4405, "high": 0.4449, "low": 0.4395, "close": 0.4428, "volume": 493965.5, "close_time": 1763639999999, "quote_volume": 218006.57192, "trades": 1660, "taker_buy_base": 173278.8, "taker_buy_quote": 76461.72712 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.4427, "high": 0.4472, "low": 0.4405, "close": 0.4471, "volume": 644839.4, "close_time": 1763643599999, "quote_volume": 286097.73354, "trades": 2287, "taker_buy_base": 354503.9, "taker_buy_quote": 157219.05863 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.447, "high": 0.4521, "low": 0.4414, "close": 0.4439, "volume": 2926560.7, "close_time": 1763647199999, "quote_volume": 1305421.02555, "trades": 7916, "taker_buy_base": 1677364.7, "taker_buy_quote": 748890.6777 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.444, "high": 0.451, "low": 0.4389, "close": 0.45, "volume": 1254447.7, "close_time": 1763650799999, "quote_volume": 559019.65795, "trades": 6610, "taker_buy_base": 601749.4, "taker_buy_quote": 268043.26374 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.4499, "high": 0.4499, "low": 0.4397, "close": 0.4406, "volume": 1328637.4, "close_time": 1763654399999, "quote_volume": 591935.82629, "trades": 5951, "taker_buy_base": 643478.2, "taker_buy_quote": 286714.68741 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.4404, "high": 0.4414, "low": 0.4165, "close": 0.4189, "volume": 4007186.6, "close_time": 1763657999999, "quote_volume": 1716811.00511, "trades": 15193, "taker_buy_base": 1662023.7, "taker_buy_quote": 710967.6256 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.4189, "high": 0.4215, "low": 0.4111, "close": 0.4138, "volume": 2364471.8, "close_time": 1763661599999, "quote_volume": 979656.90885, "trades": 10963, "taker_buy_base": 1320457.0, "taker_buy_quote": 547034.86683 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.4137, "high": 0.416, "low": 0.4024, "close": 0.4053, "volume": 2422341.8, "close_time": 1763665199999, "quote_volume": 989562.41609, "trades": 9205, "taker_buy_base": 1468174.2, "taker_buy_quote": 599787.42951 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.4052, "high": 0.4148, "low": 0.402, "close": 0.4139, "volume": 1808314.8, "close_time": 1763668799999, "quote_volume": 741122.67967, "trades": 6417, "taker_buy_base": 893420.8, "taker_buy_quote": 366088.23287 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.4138, "high": 0.417, "low": 0.4093, "close": 0.4105, "volume": 2112863.5, "close_time": 1763672399999, "quote_volume": 872638.2257, "trades": 5269, "taker_buy_base": 1029007.9, "taker_buy_quote": 424881.0101 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.4105, "high": 0.4241, "low": 0.4101, "close": 0.4204, "volume": 1414240.6, "close_time": 1763675999999, "quote_volume": 591242.04711, "trades": 4425, "taker_buy_base": 724172.0, "taker_buy_quote": 302646.95966 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.4203, "high": 0.4258, "low": 0.4194, "close": 0.42, "volume": 1372019.2, "close_time": 1763679599999, "quote_volume": 579811.88967, "trades": 2723, "taker_buy_base": 563436.7, "taker_buy_quote": 238345.84452 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.4199, "high": 0.4205, "low": 0.4097, "close": 0.4103, "volume": 1745394.9, "close_time": 1763683199999, "quote_volume": 720997.08889, "trades": 4383, "taker_buy_base": 619076.6, "taker_buy_quote": 255879.32147 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.4101, "high": 0.4169, "low": 0.4096, "close": 0.4161, "volume": 1232798.4, "close_time": 1763686799999, "quote_volume": 510337.42788, "trades": 4088, "taker_buy_base": 522486.5, "taker_buy_quote": 216489.98589 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.4162, "high": 0.4192, "low": 0.414, "close": 0.4173, "volume": 789773.4, "close_time": 1763690399999, "quote_volume": 329551.13487, "trades": 3003, "taker_buy_base": 509755.4, "taker_buy_quote": 212776.90577 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.4173, "high": 0.4187, "low": 0.4073, "close": 0.4074, "volume": 1681286.2, "close_time": 1763693999999, "quote_volume": 694806.97324, "trades": 5104, "taker_buy_base": 643534.5, "taker_buy_quote": 266175.67917 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.4073, "high": 0.4158, "low": 0.4073, "close": 0.4105, "volume": 1493060.9, "close_time": 1763697599999, "quote_volume": 614718.02293, "trades": 5067, "taker_buy_base": 701724.4, "taker_buy_quote": 288907.77076 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.4104, "high": 0.4108, "low": 0.401, "close": 0.4085, "volume": 1392132.7, "close_time": 1763701199999, "quote_volume": 564620.64176, "trades": 4831, "taker_buy_base": 762514.6, "taker_buy_quote": 308979.89241 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.4085, "high": 0.4094, "low": 0.4022, "close": 0.4041, "volume": 1206675.8, "close_time": 1763704799999, "quote_volume": 490347.3971, "trades": 3821, "taker_buy_base": 541559.5, "taker_buy_quote": 219988.55748 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.4042, "high": 0.4079, "low": 0.4017, "close": 0.4047, "volume": 1954386.6, "close_time": 1763708399999, "quote_volume": 792056.82405, "trades": 4609, "taker_buy_base": 1045654.5, "taker_buy_quote": 423714.74649 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.4047, "high": 0.4058, "low": 0.3651, "close": 0.3897, "volume": 8619813.1, "close_time": 1763711999999, "quote_volume": 3329660.9169, "trades": 25358, "taker_buy_base": 3830814.9, "taker_buy_quote": 1474236.84982 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.3897, "high": 0.3966, "low": 0.3867, "close": 0.3878, "volume": 2459875.0, "close_time": 1763715599999, "quote_volume": 963253.70799, "trades": 8408, "taker_buy_base": 1173005.7, "taker_buy_quote": 459680.66135 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.3878, "high": 0.3901, "low": 0.378, "close": 0.3786, "volume": 1902120.2, "close_time": 1763719199999, "quote_volume": 729698.51009, "trades": 6017, "taker_buy_base": 822125.8, "taker_buy_quote": 315604.19836 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.3785, "high": 0.3844, "low": 0.3754, "close": 0.3808, "volume": 3598564.6, "close_time": 1763722799999, "quote_volume": 1369529.22845, "trades": 9863, "taker_buy_base": 1855545.9, "taker_buy_quote": 706972.64918 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.3807, "high": 0.3841, "low": 0.3751, "close": 0.3793, "volume": 3002220.8, "close_time": 1763726399999, "quote_volume": 1138520.15305, "trades": 8092, "taker_buy_base": 1093998.6, "taker_buy_quote": 414599.45497 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.3795, "high": 0.3847, "low": 0.3677, "close": 0.3811, "volume": 4088534.9, "close_time": 1763729999999, "quote_volume": 1542591.77578, "trades": 12759, "taker_buy_base": 2063103.6, "taker_buy_quote": 778516.97902 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.381, "high": 0.3843, "low": 0.3775, "close": 0.3785, "volume": 2554684.8, "close_time": 1763733599999, "quote_volume": 971486.01886, "trades": 7397, "taker_buy_base": 1327885.8, "taker_buy_quote": 505074.96039 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.3784, "high": 0.3841, "low": 0.3736, "close": 0.3817, "volume": 3461189.4, "close_time": 1763737199999, "quote_volume": 1313496.92128, "trades": 9770, "taker_buy_base": 1814245.7, "taker_buy_quote": 688500.87492 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.3815, "high": 0.3827, "low": 0.369, "close": 0.3713, "volume": 3069193.0, "close_time": 1763740799999, "quote_volume": 1149654.97571, "trades": 8942, "taker_buy_base": 1557253.5, "taker_buy_quote": 583018.22158 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.3713, "high": 0.3815, "low": 0.3653, "close": 0.3814, "volume": 3499659.2, "close_time": 1763744399999, "quote_volume": 1299741.25415, "trades": 10699, "taker_buy_base": 1870561.1, "taker_buy_quote": 694880.70854 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.3814, "high": 0.3916, "low": 0.379, "close": 0.3859, "volume": 3337755.2, "close_time": 1763747999999, "quote_volume": 1290700.07914, "trades": 9604, "taker_buy_base": 1472306.2, "taker_buy_quote": 569276.28444 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.386, "high": 0.3928, "low": 0.3783, "close": 0.3887, "volume": 1917853.6, "close_time": 1763751599999, "quote_volume": 739645.04568, "trades": 6433, "taker_buy_base": 879118.2, "taker_buy_quote": 338953.31427 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.3888, "high": 0.3908, "low": 0.3809, "close": 0.3823, "volume": 1114619.6, "close_time": 1763755199999, "quote_volume": 430454.09274, "trades": 3538, "taker_buy_base": 501263.9, "taker_buy_quote": 193615.17224 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.3822, "high": 0.3855, "low": 0.3762, "close": 0.3798, "volume": 2464035.9, "close_time": 1763758799999, "quote_volume": 938217.3958, "trades": 6213, "taker_buy_base": 1371941.8, "taker_buy_quote": 522716.37404 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.3797, "high": 0.3858, "low": 0.3771, "close": 0.3841, "volume": 857618.6, "close_time": 1763762399999, "quote_volume": 327182.95005, "trades": 3734, "taker_buy_base": 406933.6, "taker_buy_quote": 155315.95849 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.3841, "high": 0.3858, "low": 0.3702, "close": 0.3704, "volume": 1198130.3, "close_time": 1763765999999, "quote_volume": 450940.54187, "trades": 3252, "taker_buy_base": 566148.9, "taker_buy_quote": 212971.50508 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.3704, "high": 0.3814, "low": 0.3688, "close": 0.3798, "volume": 1245569.2, "close_time": 1763769599999, "quote_volume": 467801.22075, "trades": 3713, "taker_buy_base": 598002.0, "taker_buy_quote": 224336.85826 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.3798, "high": 0.3821, "low": 0.3774, "close": 0.3788, "volume": 993554.9, "close_time": 1763773199999, "quote_volume": 377389.2069, "trades": 2965, "taker_buy_base": 357461.1, "taker_buy_quote": 135778.50223 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.3789, "high": 0.3837, "low": 0.3788, "close": 0.3825, "volume": 1025483.4, "close_time": 1763776799999, "quote_volume": 391031.68126, "trades": 2993, "taker_buy_base": 516864.8, "taker_buy_quote": 197250.64585 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.3826, "high": 0.3841, "low": 0.3773, "close": 0.3798, "volume": 1149357.8, "close_time": 1763780399999, "quote_volume": 437644.51287, "trades": 2498, "taker_buy_base": 450165.3, "taker_buy_quote": 171180.29306 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.3799, "high": 0.3813, "low": 0.3763, "close": 0.3777, "volume": 682051.6, "close_time": 1763783999999, "quote_volume": 257835.91757, "trades": 1904, "taker_buy_base": 250476.5, "taker_buy_quote": 94760.87782 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.3777, "high": 0.3779, "low": 0.3688, "close": 0.3735, "volume": 1119064.1, "close_time": 1763787599999, "quote_volume": 416562.52221, "trades": 3832, "taker_buy_base": 588304.5, "taker_buy_quote": 219027.48175 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.3736, "high": 0.3746, "low": 0.3672, "close": 0.37, "volume": 1540967.1, "close_time": 1763791199999, "quote_volume": 568602.08417, "trades": 3276, "taker_buy_base": 1075676.2, "taker_buy_quote": 396639.94177 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.3701, "high": 0.3776, "low": 0.3671, "close": 0.3759, "volume": 954192.8, "close_time": 1763794799999, "quote_volume": 356046.38016, "trades": 3198, "taker_buy_base": 514159.7, "taker_buy_quote": 191665.51778 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.3759, "high": 0.3774, "low": 0.3743, "close": 0.3747, "volume": 777698.7, "close_time": 1763798399999, "quote_volume": 292167.95599, "trades": 2223, "taker_buy_base": 305292.6, "taker_buy_quote": 114718.12433 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.3747, "high": 0.3749, "low": 0.3659, "close": 0.3684, "volume": 1090460.7, "close_time": 1763801999999, "quote_volume": 403378.37048, "trades": 3157, "taker_buy_base": 534777.5, "taker_buy_quote": 197679.64913 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.3685, "high": 0.3711, "low": 0.364, "close": 0.3695, "volume": 1656464.1, "close_time": 1763805599999, "quote_volume": 609171.64124, "trades": 3546, "taker_buy_base": 1003352.5, "taker_buy_quote": 368746.98466 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.3696, "high": 0.3718, "low": 0.366, "close": 0.3676, "volume": 612068.5, "close_time": 1763809199999, "quote_volume": 225575.26432, "trades": 2105, "taker_buy_base": 339443.7, "taker_buy_quote": 125150.25483 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.3677, "high": 0.3741, "low": 0.3662, "close": 0.3719, "volume": 659020.1, "close_time": 1763812799999, "quote_volume": 244496.737, "trades": 2193, "taker_buy_base": 303005.2, "taker_buy_quote": 112411.08578 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.3718, "high": 0.3718, "low": 0.3651, "close": 0.3676, "volume": 576958.3, "close_time": 1763816399999, "quote_volume": 212239.94601, "trades": 1963, "taker_buy_base": 285364.3, "taker_buy_quote": 104920.36824 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.3675, "high": 0.3696, "low": 0.364, "close": 0.3657, "volume": 908367.9, "close_time": 1763819999999, "quote_volume": 332528.19631, "trades": 2908, "taker_buy_base": 401152.3, "taker_buy_quote": 146889.74285 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.3658, "high": 0.3737, "low": 0.3657, "close": 0.3725, "volume": 1470725.2, "close_time": 1763823599999, "quote_volume": 545219.48635, "trades": 3983, "taker_buy_base": 715107.5, "taker_buy_quote": 265193.2366 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.3726, "high": 0.3734, "low": 0.3663, "close": 0.3691, "volume": 1020132.1, "close_time": 1763827199999, "quote_volume": 376505.4436, "trades": 3279, "taker_buy_base": 401450.8, "taker_buy_quote": 148157.62084 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.3692, "high": 0.3756, "low": 0.3688, "close": 0.3745, "volume": 631514.0, "close_time": 1763830799999, "quote_volume": 235394.92147, "trades": 2280, "taker_buy_base": 345062.6, "taker_buy_quote": 128647.44951 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.3744, "high": 0.3745, "low": 0.3699, "close": 0.3707, "volume": 822514.0, "close_time": 1763834399999, "quote_volume": 306147.61197, "trades": 1926, "taker_buy_base": 475962.5, "taker_buy_quote": 177173.57015 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.3707, "high": 0.3716, "low": 0.3683, "close": 0.3706, "volume": 500724.8, "close_time": 1763837999999, "quote_volume": 185153.41537, "trades": 1503, "taker_buy_base": 215165.1, "taker_buy_quote": 79563.5709 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.3706, "high": 0.3724, "low": 0.3682, "close": 0.3695, "volume": 438251.6, "close_time": 1763841599999, "quote_volume": 162238.94134, "trades": 1300, "taker_buy_base": 188743.6, "taker_buy_quote": 69871.90098 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.3696, "high": 0.3721, "low": 0.3657, "close": 0.3677, "volume": 544810.0, "close_time": 1763845199999, "quote_volume": 201113.02984, "trades": 2006, "taker_buy_base": 289954.7, "taker_buy_quote": 107049.76376 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.3676, "high": 0.3691, "low": 0.367, "close": 0.3683, "volume": 515560.3, "close_time": 1763848799999, "quote_volume": 189845.70119, "trades": 1589, "taker_buy_base": 179194.7, "taker_buy_quote": 65963.99759 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.3684, "high": 0.3782, "low": 0.3672, "close": 0.375, "volume": 1224961.5, "close_time": 1763852399999, "quote_volume": 456008.97188, "trades": 2406, "taker_buy_base": 477960.9, "taker_buy_quote": 177638.82181 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.3751, "high": 0.3753, "low": 0.3689, "close": 0.3709, "volume": 1148482.9, "close_time": 1763855999999, "quote_volume": 426412.15792, "trades": 2258, "taker_buy_base": 428778.7, "taker_buy_quote": 159155.21042 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.371, "high": 0.3762, "low": 0.3707, "close": 0.3737, "volume": 1716809.3, "close_time": 1763859599999, "quote_volume": 642446.20469, "trades": 4325, "taker_buy_base": 1051495.5, "taker_buy_quote": 393568.5448 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.3738, "high": 0.3797, "low": 0.3733, "close": 0.3772, "volume": 992841.8, "close_time": 1763863199999, "quote_volume": 373849.24382, "trades": 2997, "taker_buy_base": 495529.9, "taker_buy_quote": 186640.36398 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.3772, "high": 0.3797, "low": 0.3757, "close": 0.3781, "volume": 933143.3, "close_time": 1763866799999, "quote_volume": 352612.73435, "trades": 2755, "taker_buy_base": 430929.4, "taker_buy_quote": 162884.95141 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.3782, "high": 0.3788, "low": 0.3746, "close": 0.3788, "volume": 494852.5, "close_time": 1763870399999, "quote_volume": 186403.11372, "trades": 1594, "taker_buy_base": 273280.4, "taker_buy_quote": 102970.54153 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.3789, "high": 0.385, "low": 0.3787, "close": 0.3817, "volume": 1149362.3, "close_time": 1763873999999, "quote_volume": 438578.02878, "trades": 3098, "taker_buy_base": 597343.4, "taker_buy_quote": 227962.00748 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.3817, "high": 0.3829, "low": 0.3805, "close": 0.3827, "volume": 479381.2, "close_time": 1763877599999, "quote_volume": 182956.01037, "trades": 1409, "taker_buy_base": 235649.7, "taker_buy_quote": 89934.04399 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.3828, "high": 0.3842, "low": 0.3776, "close": 0.3781, "volume": 454923.0, "close_time": 1763881199999, "quote_volume": 173042.56634, "trades": 1430, "taker_buy_base": 173274.4, "taker_buy_quote": 65942.70123 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.3782, "high": 0.3793, "low": 0.3757, "close": 0.379, "volume": 620592.4, "close_time": 1763884799999, "quote_volume": 234415.70603, "trades": 1682, "taker_buy_base": 249831.5, "taker_buy_quote": 94346.54308 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.3789, "high": 0.3811, "low": 0.3788, "close": 0.3805, "volume": 445597.2, "close_time": 1763888399999, "quote_volume": 169261.41036, "trades": 1109, "taker_buy_base": 175436.7, "taker_buy_quote": 66641.80072 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.3804, "high": 0.3824, "low": 0.3799, "close": 0.3802, "volume": 401894.8, "close_time": 1763891999999, "quote_volume": 153089.54885, "trades": 989, "taker_buy_base": 198529.1, "taker_buy_quote": 75638.13912 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.3802, "high": 0.3815, "low": 0.3775, "close": 0.3803, "volume": 828683.3, "close_time": 1763895599999, "quote_volume": 314202.2103, "trades": 1734, "taker_buy_base": 297324.8, "taker_buy_quote": 112711.22629 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.3802, "high": 0.3812, "low": 0.3768, "close": 0.3807, "volume": 443396.2, "close_time": 1763899199999, "quote_volume": 168075.98378, "trades": 1319, "taker_buy_base": 205303.7, "taker_buy_quote": 77804.10585 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.3806, "high": 0.3851, "low": 0.3804, "close": 0.3824, "volume": 867521.3, "close_time": 1763902799999, "quote_volume": 332981.4132, "trades": 1894, "taker_buy_base": 558505.5, "taker_buy_quote": 214465.84981 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.3824, "high": 0.3837, "low": 0.3807, "close": 0.3836, "volume": 656244.5, "close_time": 1763906399999, "quote_volume": 250946.11169, "trades": 1557, "taker_buy_base": 292981.3, "taker_buy_quote": 112008.9865 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.3836, "high": 0.3861, "low": 0.3792, "close": 0.3799, "volume": 974448.0, "close_time": 1763909999999, "quote_volume": 372212.4858, "trades": 2492, "taker_buy_base": 468436.9, "taker_buy_quote": 178931.88805 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.38, "high": 0.3876, "low": 0.3796, "close": 0.3862, "volume": 1453772.7, "close_time": 1763913599999, "quote_volume": 559333.39112, "trades": 2406, "taker_buy_base": 741276.8, "taker_buy_quote": 285124.04772 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.3863, "high": 0.3912, "low": 0.3849, "close": 0.3869, "volume": 1034197.4, "close_time": 1763917199999, "quote_volume": 401552.74094, "trades": 2911, "taker_buy_base": 479267.4, "taker_buy_quote": 185978.60696 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.3868, "high": 0.3924, "low": 0.386, "close": 0.3888, "volume": 1348130.5, "close_time": 1763920799999, "quote_volume": 525164.54711, "trades": 4083, "taker_buy_base": 714289.2, "taker_buy_quote": 278244.12606 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.3888, "high": 0.3957, "low": 0.3885, "close": 0.393, "volume": 1039161.1, "close_time": 1763924399999, "quote_volume": 407874.49728, "trades": 2863, "taker_buy_base": 583766.0, "taker_buy_quote": 229210.44941 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.3931, "high": 0.3967, "low": 0.3926, "close": 0.394, "volume": 622713.2, "close_time": 1763927999999, "quote_volume": 246035.63698, "trades": 2029, "taker_buy_base": 317596.3, "taker_buy_quote": 125512.43423 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.3942, "high": 0.3972, "low": 0.3934, "close": 0.397, "volume": 521869.0, "close_time": 1763931599999, "quote_volume": 206433.97655, "trades": 1804, "taker_buy_base": 265998.6, "taker_buy_quote": 105255.67747 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.3969, "high": 0.3977, "low": 0.3935, "close": 0.3946, "volume": 855776.3, "close_time": 1763935199999, "quote_volume": 338433.56781, "trades": 2222, "taker_buy_base": 518283.7, "taker_buy_quote": 204877.01012 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.3946, "high": 0.395, "low": 0.3904, "close": 0.3909, "volume": 794601.0, "close_time": 1763938799999, "quote_volume": 311074.44807, "trades": 1535, "taker_buy_base": 299614.6, "taker_buy_quote": 117334.65504 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.391, "high": 0.3915, "low": 0.3827, "close": 0.3833, "volume": 1320580.3, "close_time": 1763942399999, "quote_volume": 509317.15425, "trades": 2574, "taker_buy_base": 569218.8, "taker_buy_quote": 219228.24075 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.3832, "high": 0.3848, "low": 0.3789, "close": 0.382, "volume": 876336.0, "close_time": 1763945999999, "quote_volume": 334424.90023, "trades": 2667, "taker_buy_base": 450151.4, "taker_buy_quote": 171786.43952 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.3819, "high": 0.3862, "low": 0.3805, "close": 0.3856, "volume": 608235.5, "close_time": 1763949599999, "quote_volume": 232504.13857, "trades": 2118, "taker_buy_base": 323378.4, "taker_buy_quote": 123593.48589 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.3855, "high": 0.3958, "low": 0.3852, "close": 0.3906, "volume": 2084916.2, "close_time": 1763953199999, "quote_volume": 818174.31244, "trades": 5123, "taker_buy_base": 1064587.5, "taker_buy_quote": 417488.72201 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.3905, "high": 0.3938, "low": 0.3882, "close": 0.3919, "volume": 651748.3, "close_time": 1763956799999, "quote_volume": 255101.12, "trades": 1989, "taker_buy_base": 316976.2, "taker_buy_quote": 124085.01028 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.392, "high": 0.3927, "low": 0.3839, "close": 0.3874, "volume": 742363.6, "close_time": 1763960399999, "quote_volume": 288172.79783, "trades": 2396, "taker_buy_base": 379619.3, "taker_buy_quote": 147293.63929 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.3873, "high": 0.397, "low": 0.387, "close": 0.3947, "volume": 1023564.7, "close_time": 1763963999999, "quote_volume": 403564.45153, "trades": 3027, "taker_buy_base": 505372.7, "taker_buy_quote": 199083.84325 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.3947, "high": 0.3948, "low": 0.3888, "close": 0.3916, "volume": 1101852.0, "close_time": 1763967599999, "quote_volume": 430481.76058, "trades": 2686, "taker_buy_base": 608210.7, "taker_buy_quote": 237606.12515 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.3915, "high": 0.3943, "low": 0.3894, "close": 0.3925, "volume": 630947.7, "close_time": 1763971199999, "quote_volume": 247063.17586, "trades": 1988, "taker_buy_base": 335787.3, "taker_buy_quote": 131513.62569 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.3925, "high": 0.3939, "low": 0.3904, "close": 0.3914, "volume": 997768.5, "close_time": 1763974799999, "quote_volume": 391323.23315, "trades": 2665, "taker_buy_base": 574293.9, "taker_buy_quote": 225224.86034 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.3913, "high": 0.3913, "low": 0.3826, "close": 0.3856, "volume": 1777271.2, "close_time": 1763978399999, "quote_volume": 685757.97754, "trades": 3991, "taker_buy_base": 832207.6, "taker_buy_quote": 321090.69114 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.3855, "high": 0.3889, "low": 0.3853, "close": 0.388, "volume": 500157.6, "close_time": 1763981999999, "quote_volume": 193804.1404, "trades": 1617, "taker_buy_base": 290155.0, "taker_buy_quote": 112474.67944 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.388, "high": 0.3883, "low": 0.3857, "close": 0.3875, "volume": 568022.8, "close_time": 1763985599999, "quote_volume": 219903.82559, "trades": 1553, "taker_buy_base": 277759.4, "taker_buy_quote": 107526.89556 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.3874, "high": 0.3877, "low": 0.3838, "close": 0.3848, "volume": 808397.8, "close_time": 1763989199999, "quote_volume": 311797.95934, "trades": 2139, "taker_buy_base": 344821.3, "taker_buy_quote": 133025.03946 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.3847, "high": 0.3895, "low": 0.3842, "close": 0.3864, "volume": 742579.6, "close_time": 1763992799999, "quote_volume": 287785.49988, "trades": 1978, "taker_buy_base": 366358.2, "taker_buy_quote": 142013.83085 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.3865, "high": 0.3936, "low": 0.3837, "close": 0.392, "volume": 1850271.2, "close_time": 1763996399999, "quote_volume": 718934.11591, "trades": 6706, "taker_buy_base": 1001255.2, "taker_buy_quote": 389152.0831 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.392, "high": 0.3958, "low": 0.3878, "close": 0.3941, "volume": 1141656.3, "close_time": 1763999999999, "quote_volume": 447711.60401, "trades": 4823, "taker_buy_base": 629577.8, "taker_buy_quote": 246925.8938 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.3942, "high": 0.3985, "low": 0.3927, "close": 0.3967, "volume": 1579731.4, "close_time": 1764003599999, "quote_volume": 624165.52158, "trades": 4657, "taker_buy_base": 781336.4, "taker_buy_quote": 308715.8158 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.3968, "high": 0.4083, "low": 0.3963, "close": 0.408, "volume": 1522978.3, "close_time": 1764007199999, "quote_volume": 612920.17576, "trades": 4746, "taker_buy_base": 828942.4, "taker_buy_quote": 333261.11445 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.408, "high": 0.4097, "low": 0.4052, "close": 0.4094, "volume": 1524588.2, "close_time": 1764010799999, "quote_volume": 621161.83403, "trades": 4381, "taker_buy_base": 811655.2, "taker_buy_quote": 330747.05028 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.4094, "high": 0.4112, "low": 0.4066, "close": 0.4072, "volume": 1262598.9, "close_time": 1764014399999, "quote_volume": 516245.38857, "trades": 3469, "taker_buy_base": 553853.6, "taker_buy_quote": 226627.16404 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.4073, "high": 0.4132, "low": 0.4062, "close": 0.4118, "volume": 1212718.9, "close_time": 1764017999999, "quote_volume": 496840.26092, "trades": 3429, "taker_buy_base": 711026.9, "taker_buy_quote": 291130.20272 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.4118, "high": 0.4151, "low": 0.4108, "close": 0.4125, "volume": 684849.8, "close_time": 1764021599999, "quote_volume": 282871.97877, "trades": 2648, "taker_buy_base": 346940.7, "taker_buy_quote": 143348.63961 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.4124, "high": 0.4154, "low": 0.4115, "close": 0.4136, "volume": 561246.5, "close_time": 1764025199999, "quote_volume": 231789.58409, "trades": 1896, "taker_buy_base": 280524.7, "taker_buy_quote": 115846.37505 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.4135, "high": 0.4138, "low": 0.4097, "close": 0.4104, "volume": 833545.3, "close_time": 1764028799999, "quote_volume": 343290.63497, "trades": 2578, "taker_buy_base": 439123.1, "taker_buy_quote": 180898.44517 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.4103, "high": 0.4114, "low": 0.4057, "close": 0.4076, "volume": 687278.3, "close_time": 1764032399999, "quote_volume": 280867.8592, "trades": 2967, "taker_buy_base": 348152.1, "taker_buy_quote": 142262.21803 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.4077, "high": 0.4095, "low": 0.4041, "close": 0.4045, "volume": 413233.2, "close_time": 1764035999999, "quote_volume": 168314.30492, "trades": 1803, "taker_buy_base": 214572.6, "taker_buy_quote": 87435.35054 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.4046, "high": 0.4061, "low": 0.4024, "close": 0.4059, "volume": 648663.2, "close_time": 1764039599999, "quote_volume": 262189.878, "trades": 2066, "taker_buy_base": 384480.7, "taker_buy_quote": 155400.99336 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.4059, "high": 0.4069, "low": 0.4039, "close": 0.4053, "volume": 415903.4, "close_time": 1764043199999, "quote_volume": 168740.5432, "trades": 1543, "taker_buy_base": 239685.4, "taker_buy_quote": 97299.23874 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.4052, "high": 0.4076, "low": 0.4012, "close": 0.4068, "volume": 820137.5, "close_time": 1764046799999, "quote_volume": 332159.28043, "trades": 2598, "taker_buy_base": 492429.3, "taker_buy_quote": 199460.31792 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.4068, "high": 0.4078, "low": 0.4052, "close": 0.4066, "volume": 550278.9, "close_time": 1764050399999, "quote_volume": 223732.74042, "trades": 1514, "taker_buy_base": 238639.9, "taker_buy_quote": 97014.80018 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.4065, "high": 0.4065, "low": 0.4025, "close": 0.4043, "volume": 357676.4, "close_time": 1764053999999, "quote_volume": 144615.81124, "trades": 1189, "taker_buy_base": 183075.8, "taker_buy_quote": 74057.46281 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.4043, "high": 0.406, "low": 0.4025, "close": 0.403, "volume": 538402.3, "close_time": 1764057599999, "quote_volume": 217796.09048, "trades": 1963, "taker_buy_base": 275397.5, "taker_buy_quote": 111429.00129 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.4031, "high": 0.4061, "low": 0.4019, "close": 0.4024, "volume": 981887.3, "close_time": 1764061199999, "quote_volume": 397009.72067, "trades": 2864, "taker_buy_base": 576686.6, "taker_buy_quote": 233291.27025 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.4023, "high": 0.4066, "low": 0.4006, "close": 0.4066, "volume": 900411.3, "close_time": 1764064799999, "quote_volume": 362968.45079, "trades": 3045, "taker_buy_base": 516326.5, "taker_buy_quote": 208218.10167 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.4066, "high": 0.4088, "low": 0.4036, "close": 0.4083, "volume": 664171.5, "close_time": 1764068399999, "quote_volume": 269896.97876, "trades": 2324, "taker_buy_base": 377626.0, "taker_buy_quote": 153473.42495 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.4084, "high": 0.4119, "low": 0.4067, "close": 0.4095, "volume": 652618.1, "close_time": 1764071999999, "quote_volume": 267318.3558, "trades": 2474, "taker_buy_base": 348673.0, "taker_buy_quote": 142927.10591 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.4096, "high": 0.4197, "low": 0.4088, "close": 0.4163, "volume": 1846305.0, "close_time": 1764075599999, "quote_volume": 766414.18089, "trades": 5561, "taker_buy_base": 875601.6, "taker_buy_quote": 363703.91067 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.4162, "high": 0.4191, "low": 0.4136, "close": 0.4166, "volume": 932238.6, "close_time": 1764079199999, "quote_volume": 387973.52396, "trades": 3489, "taker_buy_base": 451141.7, "taker_buy_quote": 187739.359 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.4167, "high": 0.4279, "low": 0.4142, "close": 0.4204, "volume": 4145898.9, "close_time": 1764082799999, "quote_volume": 1746405.16001, "trades": 11966, "taker_buy_base": 1667788.2, "taker_buy_quote": 703047.13232 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.4204, "high": 0.4217, "low": 0.4118, "close": 0.4184, "volume": 1585870.7, "close_time": 1764086399999, "quote_volume": 660123.70629, "trades": 6729, "taker_buy_base": 824790.4, "taker_buy_quote": 343332.37285 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.4184, "high": 0.4283, "low": 0.4171, "close": 0.4193, "volume": 1306843.4, "close_time": 1764089999999, "quote_volume": 551836.6111, "trades": 4979, "taker_buy_base": 667854.7, "taker_buy_quote": 282019.85726 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.4192, "high": 0.4237, "low": 0.4152, "close": 0.4203, "volume": 1270594.7, "close_time": 1764093599999, "quote_volume": 533451.27708, "trades": 4183, "taker_buy_base": 686192.8, "taker_buy_quote": 288213.76738 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.4204, "high": 0.4224, "low": 0.4152, "close": 0.4157, "volume": 638246.2, "close_time": 1764097199999, "quote_volume": 267686.18482, "trades": 2385, "taker_buy_base": 357194.0, "taker_buy_quote": 149684.01262 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.4157, "high": 0.4167, "low": 0.4085, "close": 0.4143, "volume": 1260723.5, "close_time": 1764100799999, "quote_volume": 519220.75726, "trades": 3798, "taker_buy_base": 607307.0, "taker_buy_quote": 250122.5443 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.4143, "high": 0.4172, "low": 0.4127, "close": 0.4145, "volume": 653349.8, "close_time": 1764104399999, "quote_volume": 270874.97036, "trades": 2242, "taker_buy_base": 344700.1, "taker_buy_quote": 142898.65622 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.4145, "high": 0.4152, "low": 0.4124, "close": 0.413, "volume": 468139.7, "close_time": 1764107999999, "quote_volume": 193637.66741, "trades": 1419, "taker_buy_base": 200475.3, "taker_buy_quote": 82933.7023 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.413, "high": 0.4193, "low": 0.4083, "close": 0.4184, "volume": 571258.3, "close_time": 1764111599999, "quote_volume": 235829.42579, "trades": 1885, "taker_buy_base": 327447.0, "taker_buy_quote": 135157.84613 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.4183, "high": 0.4213, "low": 0.4156, "close": 0.4165, "volume": 847313.0, "close_time": 1764115199999, "quote_volume": 354754.78598, "trades": 2277, "taker_buy_base": 325319.7, "taker_buy_quote": 136163.39288 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.4166, "high": 0.4185, "low": 0.4154, "close": 0.4161, "volume": 780374.2, "close_time": 1764118799999, "quote_volume": 325524.8829, "trades": 2204, "taker_buy_base": 458428.7, "taker_buy_quote": 191343.23746 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.416, "high": 0.4213, "low": 0.4148, "close": 0.4186, "volume": 569977.4, "close_time": 1764122399999, "quote_volume": 238258.90172, "trades": 1918, "taker_buy_base": 364090.1, "taker_buy_quote": 152312.26025 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.4186, "high": 0.4202, "low": 0.4174, "close": 0.4176, "volume": 559229.6, "close_time": 1764125999999, "quote_volume": 234062.6714, "trades": 1255, "taker_buy_base": 276448.9, "taker_buy_quote": 115731.57013 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.4177, "high": 0.4178, "low": 0.4113, "close": 0.4125, "volume": 934654.5, "close_time": 1764129599999, "quote_volume": 386024.02417, "trades": 1545, "taker_buy_base": 640375.0, "taker_buy_quote": 264257.15159 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.4125, "high": 0.4142, "low": 0.4103, "close": 0.4106, "volume": 634010.5, "close_time": 1764133199999, "quote_volume": 261361.48554, "trades": 1574, "taker_buy_base": 294307.9, "taker_buy_quote": 121366.29735 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.4105, "high": 0.4142, "low": 0.4095, "close": 0.413, "volume": 622176.8, "close_time": 1764136799999, "quote_volume": 256476.74584, "trades": 1543, "taker_buy_base": 265039.7, "taker_buy_quote": 109250.6502 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.413, "high": 0.4154, "low": 0.4115, "close": 0.4146, "volume": 266005.7, "close_time": 1764140399999, "quote_volume": 109951.31624, "trades": 1157, "taker_buy_base": 121627.6, "taker_buy_quote": 50291.77944 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.4145, "high": 0.416, "low": 0.4133, "close": 0.4155, "volume": 259276.4, "close_time": 1764143999999, "quote_volume": 107517.72296, "trades": 1164, "taker_buy_base": 121521.1, "taker_buy_quote": 50398.79566 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.4155, "high": 0.4158, "low": 0.4105, "close": 0.4109, "volume": 404792.7, "close_time": 1764147599999, "quote_volume": 167163.71181, "trades": 1495, "taker_buy_base": 164276.5, "taker_buy_quote": 67887.42279 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.4108, "high": 0.4116, "low": 0.4062, "close": 0.4066, "volume": 908466.9, "close_time": 1764151199999, "quote_volume": 370661.25632, "trades": 2311, "taker_buy_base": 527904.6, "taker_buy_quote": 215371.93968 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.4066, "high": 0.4087, "low": 0.4054, "close": 0.4078, "volume": 609353.9, "close_time": 1764154799999, "quote_volume": 248048.39187, "trades": 1728, "taker_buy_base": 367860.6, "taker_buy_quote": 149694.45575 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.4077, "high": 0.4087, "low": 0.407, "close": 0.4082, "volume": 340466.0, "close_time": 1764158399999, "quote_volume": 138882.26109, "trades": 1082, "taker_buy_base": 158611.8, "taker_buy_quote": 64707.38776 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.4083, "high": 0.4087, "low": 0.4036, "close": 0.4059, "volume": 966547.2, "close_time": 1764161999999, "quote_volume": 391895.14821, "trades": 2578, "taker_buy_base": 541267.4, "taker_buy_quote": 219458.68038 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.4058, "high": 0.414, "low": 0.4052, "close": 0.414, "volume": 718277.5, "close_time": 1764165599999, "quote_volume": 294660.75357, "trades": 2308, "taker_buy_base": 386246.1, "taker_buy_quote": 158321.72667 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.414, "high": 0.4153, "low": 0.4074, "close": 0.4084, "volume": 1373944.2, "close_time": 1764169199999, "quote_volume": 566101.73773, "trades": 4246, "taker_buy_base": 679816.1, "taker_buy_quote": 280137.12359 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.4083, "high": 0.4128, "low": 0.4079, "close": 0.4111, "volume": 737606.4, "close_time": 1764172799999, "quote_volume": 302813.07044, "trades": 3278, "taker_buy_base": 367436.2, "taker_buy_quote": 150881.96177 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.4112, "high": 0.4254, "low": 0.4112, "close": 0.4208, "volume": 2008938.3, "close_time": 1764176399999, "quote_volume": 844843.2783, "trades": 5110, "taker_buy_base": 1224934.1, "taker_buy_quote": 515257.70021 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.4209, "high": 0.4388, "low": 0.4193, "close": 0.4376, "volume": 2201045.9, "close_time": 1764179999999, "quote_volume": 941882.15869, "trades": 6848, "taker_buy_base": 1340318.1, "taker_buy_quote": 573711.98373 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.4376, "high": 0.4406, "low": 0.4343, "close": 0.4399, "volume": 1557471.3, "close_time": 1764183599999, "quote_volume": 681839.92631, "trades": 6136, "taker_buy_base": 771242.9, "taker_buy_quote": 337891.35924 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.4398, "high": 0.4404, "low": 0.4347, "close": 0.4369, "volume": 810653.8, "close_time": 1764187199999, "quote_volume": 354462.37882, "trades": 3057, "taker_buy_base": 419938.0, "taker_buy_quote": 183755.22674 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.437, "high": 0.4399, "low": 0.433, "close": 0.439, "volume": 933647.3, "close_time": 1764190799999, "quote_volume": 406973.34438, "trades": 3140, "taker_buy_base": 462320.1, "taker_buy_quote": 201643.4093 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.4389, "high": 0.4465, "low": 0.4357, "close": 0.4415, "volume": 1221222.8, "close_time": 1764194399999, "quote_volume": 539018.46572, "trades": 4385, "taker_buy_base": 660747.7, "taker_buy_quote": 291423.34241 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.4415, "high": 0.4466, "low": 0.4413, "close": 0.4436, "volume": 605848.8, "close_time": 1764197999999, "quote_volume": 268877.88757, "trades": 1973, "taker_buy_base": 259689.1, "taker_buy_quote": 115188.74155 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.4436, "high": 0.4448, "low": 0.4393, "close": 0.4411, "volume": 882848.8, "close_time": 1764201599999, "quote_volume": 389479.04442, "trades": 2257, "taker_buy_base": 408229.3, "taker_buy_quote": 180090.8502 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.4411, "high": 0.444, "low": 0.4395, "close": 0.4411, "volume": 765020.4, "close_time": 1764205199999, "quote_volume": 337528.63772, "trades": 2383, "taker_buy_base": 357522.3, "taker_buy_quote": 157782.16402 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.4411, "high": 0.4445, "low": 0.441, "close": 0.4436, "volume": 497467.3, "close_time": 1764208799999, "quote_volume": 220296.16235, "trades": 1711, "taker_buy_base": 223968.6, "taker_buy_quote": 99189.21089 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.4435, "high": 0.4437, "low": 0.438, "close": 0.4389, "volume": 557421.7, "close_time": 1764212399999, "quote_volume": 246086.84337, "trades": 2147, "taker_buy_base": 216414.3, "taker_buy_quote": 95571.51571 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.439, "high": 0.4407, "low": 0.4354, "close": 0.4363, "volume": 908476.9, "close_time": 1764215999999, "quote_volume": 397403.59922, "trades": 2639, "taker_buy_base": 381596.2, "taker_buy_quote": 166819.73171 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.4363, "high": 0.4404, "low": 0.436, "close": 0.4387, "volume": 330263.6, "close_time": 1764219599999, "quote_volume": 145001.70363, "trades": 1217, "taker_buy_base": 141707.0, "taker_buy_quote": 62217.60268 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.4386, "high": 0.4389, "low": 0.4356, "close": 0.4374, "volume": 395990.1, "close_time": 1764223199999, "quote_volume": 173160.08479, "trades": 1431, "taker_buy_base": 151637.9, "taker_buy_quote": 66316.39623 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.4375, "high": 0.4389, "low": 0.4371, "close": 0.4378, "volume": 267107.9, "close_time": 1764226799999, "quote_volume": 116977.4633, "trades": 895, "taker_buy_base": 133412.2, "taker_buy_quote": 58431.36884 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.4378, "high": 0.4391, "low": 0.4369, "close": 0.4374, "volume": 304629.7, "close_time": 1764230399999, "quote_volume": 133388.77753, "trades": 1046, "taker_buy_base": 165832.2, "taker_buy_quote": 72629.07933 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.4374, "high": 0.4384, "low": 0.4352, "close": 0.4371, "volume": 409130.9, "close_time": 1764233999999, "quote_volume": 178771.01014, "trades": 1321, "taker_buy_base": 189058.6, "taker_buy_quote": 82622.25428 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.4372, "high": 0.4409, "low": 0.4354, "close": 0.4357, "volume": 634767.2, "close_time": 1764237599999, "quote_volume": 278294.07426, "trades": 1865, "taker_buy_base": 399468.6, "taker_buy_quote": 175158.25907 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.4357, "high": 0.4359, "low": 0.4327, "close": 0.4339, "volume": 412059.9, "close_time": 1764241199999, "quote_volume": 178950.82755, "trades": 1319, "taker_buy_base": 239180.4, "taker_buy_quote": 103853.54365 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.4339, "high": 0.4342, "low": 0.4316, "close": 0.4319, "volume": 222182.2, "close_time": 1764244799999, "quote_volume": 96055.95783, "trades": 917, "taker_buy_base": 108975.3, "taker_buy_quote": 47117.49052 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.4319, "high": 0.432, "low": 0.4281, "close": 0.4291, "volume": 1047828.0, "close_time": 1764248399999, "quote_volume": 450554.28719, "trades": 2213, "taker_buy_base": 318036.0, "taker_buy_quote": 136897.31384 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.429, "high": 0.4347, "low": 0.4289, "close": 0.4337, "volume": 866047.8, "close_time": 1764251999999, "quote_volume": 374528.01413, "trades": 2827, "taker_buy_base": 577352.2, "taker_buy_quote": 249741.45974 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.4338, "high": 0.4357, "low": 0.433, "close": 0.4353, "volume": 325200.1, "close_time": 1764255599999, "quote_volume": 141230.55648, "trades": 1255, "taker_buy_base": 204736.6, "taker_buy_quote": 88939.82387 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.4352, "high": 0.4394, "low": 0.434, "close": 0.4392, "volume": 371589.2, "close_time": 1764259199999, "quote_volume": 162259.98715, "trades": 1666, "taker_buy_base": 200105.7, "taker_buy_quote": 87411.87703 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.4392, "high": 0.4432, "low": 0.4378, "close": 0.4428, "volume": 612353.1, "close_time": 1764262799999, "quote_volume": 270056.21762, "trades": 2421, "taker_buy_base": 327384.4, "taker_buy_quote": 144419.36162 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.4428, "high": 0.4456, "low": 0.4425, "close": 0.4449, "volume": 561270.5, "close_time": 1764266399999, "quote_volume": 249160.59219, "trades": 1844, "taker_buy_base": 281555.5, "taker_buy_quote": 125000.25887 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.4449, "high": 0.4452, "low": 0.4416, "close": 0.4428, "volume": 297818.1, "close_time": 1764269999999, "quote_volume": 131999.70755, "trades": 1131, "taker_buy_base": 122592.8, "taker_buy_quote": 54358.29717 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.4428, "high": 0.4428, "low": 0.4406, "close": 0.4416, "volume": 215538.7, "close_time": 1764273599999, "quote_volume": 95220.77553, "trades": 836, "taker_buy_base": 132113.4, "taker_buy_quote": 58359.76667 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.4415, "high": 0.4416, "low": 0.4391, "close": 0.4394, "volume": 180241.1, "close_time": 1764277199999, "quote_volume": 79347.0145, "trades": 889, "taker_buy_base": 82398.2, "taker_buy_quote": 36279.91722 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.4393, "high": 0.4407, "low": 0.4384, "close": 0.4389, "volume": 244172.6, "close_time": 1764280799999, "quote_volume": 107300.77999, "trades": 865, "taker_buy_base": 142486.5, "taker_buy_quote": 62634.06112 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.4388, "high": 0.4404, "low": 0.4361, "close": 0.4376, "volume": 685940.1, "close_time": 1764284399999, "quote_volume": 300463.73408, "trades": 1266, "taker_buy_base": 260481.6, "taker_buy_quote": 114085.0914 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.4375, "high": 0.44, "low": 0.4372, "close": 0.4392, "volume": 405480.4, "close_time": 1764287999999, "quote_volume": 177783.93651, "trades": 1397, "taker_buy_base": 240427.8, "taker_buy_quote": 105428.42982 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.4392, "high": 0.4436, "low": 0.4391, "close": 0.4412, "volume": 457816.0, "close_time": 1764291599999, "quote_volume": 202164.79411, "trades": 1698, "taker_buy_base": 276455.5, "taker_buy_quote": 122078.88115 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.441, "high": 0.4419, "low": 0.4372, "close": 0.4372, "volume": 418231.2, "close_time": 1764295199999, "quote_volume": 183959.91532, "trades": 1778, "taker_buy_base": 229256.2, "taker_buy_quote": 100867.7185 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.4373, "high": 0.4455, "low": 0.436, "close": 0.4448, "volume": 1117354.6, "close_time": 1764298799999, "quote_volume": 490875.35085, "trades": 3196, "taker_buy_base": 756560.5, "taker_buy_quote": 332140.73397 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.4448, "high": 0.4456, "low": 0.4413, "close": 0.4421, "volume": 377192.0, "close_time": 1764302399999, "quote_volume": 167130.44846, "trades": 1386, "taker_buy_base": 222894.1, "taker_buy_quote": 98774.7312 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.4422, "high": 0.4438, "low": 0.4412, "close": 0.4418, "volume": 308216.7, "close_time": 1764305999999, "quote_volume": 136385.89731, "trades": 1028, "taker_buy_base": 161696.7, "taker_buy_quote": 71562.79829 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.4418, "high": 0.4449, "low": 0.4412, "close": 0.4433, "volume": 445176.6, "close_time": 1764309599999, "quote_volume": 197379.66562, "trades": 1366, "taker_buy_base": 253809.3, "taker_buy_quote": 112525.78584 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.4433, "high": 0.4433, "low": 0.4397, "close": 0.4417, "volume": 381199.1, "close_time": 1764313199999, "quote_volume": 168150.789, "trades": 1065, "taker_buy_base": 175868.6, "taker_buy_quote": 77535.85968 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.4416, "high": 0.4468, "low": 0.4407, "close": 0.4443, "volume": 736662.4, "close_time": 1764316799999, "quote_volume": 327557.71786, "trades": 2180, "taker_buy_base": 485874.8, "taker_buy_quote": 216091.54006 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.4442, "high": 0.4497, "low": 0.4438, "close": 0.4479, "volume": 717559.6, "close_time": 1764320399999, "quote_volume": 320144.36105, "trades": 2838, "taker_buy_base": 396538.4, "taker_buy_quote": 176941.08571 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.448, "high": 0.4483, "low": 0.4461, "close": 0.447, "volume": 376396.0, "close_time": 1764323999999, "quote_volume": 168199.63544, "trades": 1396, "taker_buy_base": 176965.5, "taker_buy_quote": 79087.4474 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.447, "high": 0.4501, "low": 0.447, "close": 0.4498, "volume": 291365.5, "close_time": 1764327599999, "quote_volume": 130689.95237, "trades": 959, "taker_buy_base": 139854.3, "taker_buy_quote": 62730.73805 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.4498, "high": 0.4499, "low": 0.4427, "close": 0.4447, "volume": 620631.7, "close_time": 1764331199999, "quote_volume": 276583.24852, "trades": 2537, "taker_buy_base": 227108.0, "taker_buy_quote": 101169.1857 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.4446, "high": 0.4465, "low": 0.4423, "close": 0.4425, "volume": 546753.3, "close_time": 1764334799999, "quote_volume": 243304.37248, "trades": 1803, "taker_buy_base": 283613.5, "taker_buy_quote": 126205.53426 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.4425, "high": 0.4465, "low": 0.4402, "close": 0.4441, "volume": 709903.4, "close_time": 1764338399999, "quote_volume": 314227.09545, "trades": 2590, "taker_buy_base": 317279.4, "taker_buy_quote": 140465.47016 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.4441, "high": 0.4464, "low": 0.4398, "close": 0.442, "volume": 1323573.4, "close_time": 1764341999999, "quote_volume": 586383.97528, "trades": 3880, "taker_buy_base": 506639.3, "taker_buy_quote": 224439.34666 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.4421, "high": 0.445, "low": 0.4391, "close": 0.4398, "volume": 977837.7, "close_time": 1764345599999, "quote_volume": 431782.88055, "trades": 3029, "taker_buy_base": 418160.2, "taker_buy_quote": 184700.14762 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.4398, "high": 0.4398, "low": 0.4312, "close": 0.4316, "volume": 1299207.2, "close_time": 1764349199999, "quote_volume": 565545.14993, "trades": 3561, "taker_buy_base": 548146.8, "taker_buy_quote": 238448.65349 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.4318, "high": 0.4333, "low": 0.4281, "close": 0.4316, "volume": 1368394.2, "close_time": 1764352799999, "quote_volume": 589041.86718, "trades": 4376, "taker_buy_base": 600751.4, "taker_buy_quote": 258541.89572 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.4316, "high": 0.4339, "low": 0.4296, "close": 0.4326, "volume": 697972.7, "close_time": 1764356399999, "quote_volume": 301352.08203, "trades": 2084, "taker_buy_base": 345145.5, "taker_buy_quote": 149016.65754 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.4326, "high": 0.4364, "low": 0.432, "close": 0.4356, "volume": 394940.1, "close_time": 1764359999999, "quote_volume": 171478.42603, "trades": 1268, "taker_buy_base": 179353.3, "taker_buy_quote": 77820.10344 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.4355, "high": 0.4358, "low": 0.4329, "close": 0.435, "volume": 346400.0, "close_time": 1764363599999, "quote_volume": 150506.92609, "trades": 1099, "taker_buy_base": 163861.3, "taker_buy_quote": 71238.54781 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.4351, "high": 0.4353, "low": 0.4309, "close": 0.4309, "volume": 226689.2, "close_time": 1764367199999, "quote_volume": 98171.07642, "trades": 892, "taker_buy_base": 111697.7, "taker_buy_quote": 48390.23319 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.4309, "high": 0.4327, "low": 0.43, "close": 0.4318, "volume": 338214.3, "close_time": 1764370799999, "quote_volume": 145849.64801, "trades": 1034, "taker_buy_base": 177545.7, "taker_buy_quote": 76560.00791 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.4319, "high": 0.4324, "low": 0.4268, "close": 0.4271, "volume": 263265.2, "close_time": 1764374399999, "quote_volume": 112967.47949, "trades": 1060, "taker_buy_base": 139926.5, "taker_buy_quote": 60055.79607 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.4271, "high": 0.4285, "low": 0.4261, "close": 0.4272, "volume": 307222.3, "close_time": 1764377999999, "quote_volume": 131299.16341, "trades": 1097, "taker_buy_base": 163013.7, "taker_buy_quote": 69667.42786 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.4271, "high": 0.4298, "low": 0.4265, "close": 0.4293, "volume": 263881.5, "close_time": 1764381599999, "quote_volume": 112919.26482, "trades": 1032, "taker_buy_base": 172876.3, "taker_buy_quote": 73982.04593 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.4292, "high": 0.4298, "low": 0.4274, "close": 0.4283, "volume": 199135.0, "close_time": 1764385199999, "quote_volume": 85332.08495, "trades": 809, "taker_buy_base": 87841.2, "taker_buy_quote": 37641.65161 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.4284, "high": 0.4295, "low": 0.4232, "close": 0.4264, "volume": 627283.9, "close_time": 1764388799999, "quote_volume": 267231.24876, "trades": 1463, "taker_buy_base": 301832.6, "taker_buy_quote": 128500.55544 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.4266, "high": 0.4294, "low": 0.4263, "close": 0.4289, "volume": 181669.2, "close_time": 1764392399999, "quote_volume": 77633.31916, "trades": 841, "taker_buy_base": 102010.4, "taker_buy_quote": 43597.57437 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.4289, "high": 0.4289, "low": 0.4263, "close": 0.4264, "volume": 138321.1, "close_time": 1764395999999, "quote_volume": 59197.88283, "trades": 591, "taker_buy_base": 59113.5, "taker_buy_quote": 25305.16827 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.4264, "high": 0.428, "low": 0.4233, "close": 0.4256, "volume": 504987.7, "close_time": 1764399599999, "quote_volume": 214816.31337, "trades": 1831, "taker_buy_base": 181479.1, "taker_buy_quote": 77212.70282 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.4256, "high": 0.4267, "low": 0.4246, "close": 0.4257, "volume": 253289.5, "close_time": 1764403199999, "quote_volume": 107837.9825, "trades": 865, "taker_buy_base": 113792.4, "taker_buy_quote": 48452.68588 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.4257, "high": 0.4265, "low": 0.4248, "close": 0.4252, "volume": 155819.3, "close_time": 1764406799999, "quote_volume": 66325.37959, "trades": 664, "taker_buy_base": 69409.3, "taker_buy_quote": 29548.08725 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.4252, "high": 0.4264, "low": 0.4244, "close": 0.4255, "volume": 478443.1, "close_time": 1764410399999, "quote_volume": 203524.30917, "trades": 1054, "taker_buy_base": 244791.6, "taker_buy_quote": 104146.08868 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.4254, "high": 0.4287, "low": 0.4248, "close": 0.4276, "volume": 314497.5, "close_time": 1764413999999, "quote_volume": 134285.78674, "trades": 1103, "taker_buy_base": 166917.5, "taker_buy_quote": 71290.36634 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.4276, "high": 0.4301, "low": 0.427, "close": 0.4301, "volume": 183530.7, "close_time": 1764417599999, "quote_volume": 78617.94731, "trades": 811, "taker_buy_base": 77340.3, "taker_buy_quote": 33136.19999 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.4302, "high": 0.433, "low": 0.4298, "close": 0.43, "volume": 503724.7, "close_time": 1764421199999, "quote_volume": 217414.13622, "trades": 1950, "taker_buy_base": 272372.3, "taker_buy_quote": 117566.69176 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.4301, "high": 0.4305, "low": 0.426, "close": 0.4272, "volume": 376148.0, "close_time": 1764424799999, "quote_volume": 161201.87746, "trades": 1320, "taker_buy_base": 159262.9, "taker_buy_quote": 68191.39788 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.4272, "high": 0.4273, "low": 0.4238, "close": 0.4238, "volume": 208409.8, "close_time": 1764428399999, "quote_volume": 88618.14215, "trades": 931, "taker_buy_base": 107894.4, "taker_buy_quote": 45878.47577 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.4239, "high": 0.4282, "low": 0.4237, "close": 0.4275, "volume": 399628.7, "close_time": 1764431999999, "quote_volume": 170392.72365, "trades": 1641, "taker_buy_base": 204426.1, "taker_buy_quote": 87162.08742 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.4275, "high": 0.43, "low": 0.4264, "close": 0.4296, "volume": 307425.0, "close_time": 1764435599999, "quote_volume": 131625.11427, "trades": 1049, "taker_buy_base": 174712.4, "taker_buy_quote": 74796.71413 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.4296, "high": 0.4296, "low": 0.4237, "close": 0.4252, "volume": 468150.5, "close_time": 1764439199999, "quote_volume": 199628.75299, "trades": 1683, "taker_buy_base": 231204.9, "taker_buy_quote": 98603.40887 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.4252, "high": 0.43, "low": 0.4243, "close": 0.4287, "volume": 644506.3, "close_time": 1764442799999, "quote_volume": 275329.55494, "trades": 2390, "taker_buy_base": 403234.1, "taker_buy_quote": 172257.91169 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.4288, "high": 0.4297, "low": 0.4273, "close": 0.4277, "volume": 255127.0, "close_time": 1764446399999, "quote_volume": 109325.60783, "trades": 1090, "taker_buy_base": 122136.9, "taker_buy_quote": 52355.71202 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.4276, "high": 0.431, "low": 0.4263, "close": 0.4306, "volume": 391672.7, "close_time": 1764449999999, "quote_volume": 167878.91623, "trades": 1245, "taker_buy_base": 206169.4, "taker_buy_quote": 88386.80289 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.4307, "high": 0.4335, "low": 0.4299, "close": 0.4303, "volume": 445550.2, "close_time": 1764453599999, "quote_volume": 192302.72406, "trades": 1420, "taker_buy_base": 194411.4, "taker_buy_quote": 83877.54972 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.4302, "high": 0.4302, "low": 0.425, "close": 0.425, "volume": 300325.9, "close_time": 1764457199999, "quote_volume": 128110.11169, "trades": 785, "taker_buy_base": 186083.1, "taker_buy_quote": 79385.1161 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.4249, "high": 0.4256, "low": 0.4204, "close": 0.4212, "volume": 853601.1, "close_time": 1764460799999, "quote_volume": 360966.24776, "trades": 2081, "taker_buy_base": 406880.9, "taker_buy_quote": 172150.31722 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.4213, "high": 0.4243, "low": 0.4207, "close": 0.4243, "volume": 274300.8, "close_time": 1764464399999, "quote_volume": 115855.66184, "trades": 1032, "taker_buy_base": 124998.6, "taker_buy_quote": 52793.70766 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.4243, "high": 0.4284, "low": 0.4238, "close": 0.4274, "volume": 308110.2, "close_time": 1764467999999, "quote_volume": 131355.9606, "trades": 1197, "taker_buy_base": 165169.3, "taker_buy_quote": 70390.83986 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.4274, "high": 0.4284, "low": 0.4257, "close": 0.4258, "volume": 218146.8, "close_time": 1764471599999, "quote_volume": 93205.84427, "trades": 931, "taker_buy_base": 88153.5, "taker_buy_quote": 37666.81437 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.4259, "high": 0.4294, "low": 0.4235, "close": 0.4289, "volume": 467080.3, "close_time": 1764475199999, "quote_volume": 199207.1135, "trades": 1451, "taker_buy_base": 258070.0, "taker_buy_quote": 110077.37881 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.429, "high": 0.4296, "low": 0.426, "close": 0.4261, "volume": 331837.9, "close_time": 1764478799999, "quote_volume": 141851.4973, "trades": 951, "taker_buy_base": 176656.7, "taker_buy_quote": 75466.21915 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.4261, "high": 0.4262, "low": 0.4228, "close": 0.4229, "volume": 380072.6, "close_time": 1764482399999, "quote_volume": 161191.52329, "trades": 1208, "taker_buy_base": 148752.4, "taker_buy_quote": 63067.9365 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.423, "high": 0.4253, "low": 0.4201, "close": 0.4233, "volume": 546773.7, "close_time": 1764485999999, "quote_volume": 230807.54605, "trades": 1625, "taker_buy_base": 211611.8, "taker_buy_quote": 89379.00312 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.4233, "high": 0.428, "low": 0.423, "close": 0.428, "volume": 227117.0, "close_time": 1764489599999, "quote_volume": 96720.08053, "trades": 733, "taker_buy_base": 103014.0, "taker_buy_quote": 43900.91657 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.428, "high": 0.4302, "low": 0.4248, "close": 0.4255, "volume": 578449.7, "close_time": 1764493199999, "quote_volume": 247054.67382, "trades": 1756, "taker_buy_base": 322469.3, "taker_buy_quote": 137729.75373 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.4256, "high": 0.4275, "low": 0.4237, "close": 0.425, "volume": 328321.8, "close_time": 1764496799999, "quote_volume": 139779.27644, "trades": 1236, "taker_buy_base": 191121.0, "taker_buy_quote": 81385.50104 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.4249, "high": 0.4251, "low": 0.4226, "close": 0.4232, "volume": 314140.7, "close_time": 1764500399999, "quote_volume": 133132.17361, "trades": 922, "taker_buy_base": 153282.5, "taker_buy_quote": 64961.23299 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.4232, "high": 0.4244, "low": 0.4192, "close": 0.4202, "volume": 607531.3, "close_time": 1764503999999, "quote_volume": 256164.53459, "trades": 1783, "taker_buy_base": 277925.6, "taker_buy_quote": 117182.60485 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.4203, "high": 0.4237, "low": 0.4176, "close": 0.4217, "volume": 687816.8, "close_time": 1764507599999, "quote_volume": 289013.80544, "trades": 2124, "taker_buy_base": 260707.6, "taker_buy_quote": 109592.71983 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.4218, "high": 0.4264, "low": 0.4214, "close": 0.4227, "volume": 781615.7, "close_time": 1764511199999, "quote_volume": 331185.21659, "trades": 2455, "taker_buy_base": 341533.0, "taker_buy_quote": 144726.5163 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.4228, "high": 0.423, "low": 0.4177, "close": 0.42, "volume": 504751.9, "close_time": 1764514799999, "quote_volume": 212125.29011, "trades": 1612, "taker_buy_base": 214732.1, "taker_buy_quote": 90246.08518 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.42, "high": 0.4207, "low": 0.4179, "close": 0.4197, "volume": 491106.4, "close_time": 1764518399999, "quote_volume": 205994.88769, "trades": 1444, "taker_buy_base": 272700.1, "taker_buy_quote": 114378.96594 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.4198, "high": 0.427, "low": 0.4196, "close": 0.4256, "volume": 855872.8, "close_time": 1764521999999, "quote_volume": 363271.01732, "trades": 2010, "taker_buy_base": 594284.1, "taker_buy_quote": 252228.3577 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.4255, "high": 0.4272, "low": 0.4235, "close": 0.4266, "volume": 437551.6, "close_time": 1764525599999, "quote_volume": 186223.1423, "trades": 1309, "taker_buy_base": 226263.1, "taker_buy_quote": 96253.36452 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.4266, "high": 0.427, "low": 0.4242, "close": 0.425, "volume": 473326.2, "close_time": 1764529199999, "quote_volume": 201443.444, "trades": 1214, "taker_buy_base": 220191.5, "taker_buy_quote": 93735.47634 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.4249, "high": 0.4256, "low": 0.4195, "close": 0.4222, "volume": 632525.1, "close_time": 1764532799999, "quote_volume": 267503.00756, "trades": 1756, "taker_buy_base": 343984.8, "taker_buy_quote": 145480.73796 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.4221, "high": 0.4259, "low": 0.4213, "close": 0.4249, "volume": 503218.7, "close_time": 1764536399999, "quote_volume": 213187.521, "trades": 1536, "taker_buy_base": 310980.0, "taker_buy_quote": 131834.5759 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.425, "high": 0.4253, "low": 0.4214, "close": 0.4227, "volume": 321464.6, "close_time": 1764539999999, "quote_volume": 136191.30474, "trades": 1112, "taker_buy_base": 191585.7, "taker_buy_quote": 81168.70025 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.4227, "high": 0.4242, "low": 0.4209, "close": 0.4221, "volume": 338551.4, "close_time": 1764543599999, "quote_volume": 143104.67809, "trades": 795, "taker_buy_base": 162411.0, "taker_buy_quote": 68675.81726 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.4222, "high": 0.4222, "low": 0.4136, "close": 0.4148, "volume": 1466134.3, "close_time": 1764547199999, "quote_volume": 610860.27511, "trades": 2420, "taker_buy_base": 754038.3, "taker_buy_quote": 314203.28373 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.4148, "high": 0.4162, "low": 0.3885, "close": 0.3895, "volume": 5223640.0, "close_time": 1764550799999, "quote_volume": 2101903.37478, "trades": 17722, "taker_buy_base": 2327263.8, "taker_buy_quote": 936916.88928 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.3894, "high": 0.395, "low": 0.3891, "close": 0.3894, "volume": 2458383.7, "close_time": 1764554399999, "quote_volume": 963467.59896, "trades": 6575, "taker_buy_base": 1153693.4, "taker_buy_quote": 452397.7456 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.3895, "high": 0.395, "low": 0.3894, "close": 0.3899, "volume": 2268198.9, "close_time": 1764557999999, "quote_volume": 889437.72439, "trades": 5326, "taker_buy_base": 1166832.5, "taker_buy_quote": 457787.46167 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.3898, "high": 0.3911, "low": 0.3864, "close": 0.3868, "volume": 1905427.0, "close_time": 1764561599999, "quote_volume": 741143.25784, "trades": 4367, "taker_buy_base": 1024411.6, "taker_buy_quote": 398633.57215 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.3867, "high": 0.3908, "low": 0.3863, "close": 0.3884, "volume": 1387130.3, "close_time": 1764565199999, "quote_volume": 538959.15359, "trades": 3427, "taker_buy_base": 769600.3, "taker_buy_quote": 299027.60342 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.3883, "high": 0.3909, "low": 0.3863, "close": 0.3865, "volume": 1036199.9, "close_time": 1764568799999, "quote_volume": 403075.75647, "trades": 2351, "taker_buy_base": 586951.8, "taker_buy_quote": 228280.72453 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.3865, "high": 0.3879, "low": 0.3851, "close": 0.3856, "volume": 824368.1, "close_time": 1764572399999, "quote_volume": 318724.27819, "trades": 2044, "taker_buy_base": 392861.4, "taker_buy_quote": 151902.01934 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.3857, "high": 0.3861, "low": 0.3823, "close": 0.3843, "volume": 1182003.8, "close_time": 1764575999999, "quote_volume": 454230.2424, "trades": 2603, "taker_buy_base": 628847.5, "taker_buy_quote": 241686.93163 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.3842, "high": 0.385, "low": 0.3825, "close": 0.3837, "volume": 971717.4, "close_time": 1764579599999, "quote_volume": 372760.92667, "trades": 2655, "taker_buy_base": 457460.8, "taker_buy_quote": 175547.89609 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.3837, "high": 0.3857, "low": 0.3814, "close": 0.3838, "volume": 1725567.1, "close_time": 1764583199999, "quote_volume": 661531.43269, "trades": 3676, "taker_buy_base": 882605.1, "taker_buy_quote": 338443.28393 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.384, "high": 0.3889, "low": 0.3839, "close": 0.3868, "volume": 1117278.1, "close_time": 1764586799999, "quote_volume": 431019.90238, "trades": 2573, "taker_buy_base": 692786.1, "taker_buy_quote": 267178.41303 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.3868, "high": 0.3884, "low": 0.3819, "close": 0.3828, "volume": 836719.6, "close_time": 1764590399999, "quote_volume": 321726.12034, "trades": 2144, "taker_buy_base": 415416.5, "taker_buy_quote": 159893.29905 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.3827, "high": 0.3839, "low": 0.3769, "close": 0.3832, "volume": 1724319.5, "close_time": 1764593999999, "quote_volume": 657540.28558, "trades": 4965, "taker_buy_base": 1018904.4, "taker_buy_quote": 388674.99042 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.3831, "high": 0.3863, "low": 0.379, "close": 0.3806, "volume": 1330797.0, "close_time": 1764597599999, "quote_volume": 507873.70265, "trades": 3902, "taker_buy_base": 665825.8, "taker_buy_quote": 254263.76486 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.3807, "high": 0.3887, "low": 0.3802, "close": 0.3873, "volume": 2274583.6, "close_time": 1764601199999, "quote_volume": 874780.53167, "trades": 5304, "taker_buy_base": 1156377.5, "taker_buy_quote": 444560.77367 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.3874, "high": 0.388, "low": 0.3744, "close": 0.3839, "volume": 2664858.3, "close_time": 1764604799999, "quote_volume": 1014120.03037, "trades": 9169, "taker_buy_base": 1321940.5, "taker_buy_quote": 502925.40103 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.3839, "high": 0.3851, "low": 0.3787, "close": 0.3791, "volume": 1186268.9, "close_time": 1764608399999, "quote_volume": 452944.13888, "trades": 4567, "taker_buy_base": 624438.7, "taker_buy_quote": 238440.0368 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.3791, "high": 0.3814, "low": 0.3764, "close": 0.3791, "volume": 881307.3, "close_time": 1764611999999, "quote_volume": 333964.07395, "trades": 3035, "taker_buy_base": 481865.4, "taker_buy_quote": 182543.8522 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.3791, "high": 0.3829, "low": 0.3758, "close": 0.3793, "volume": 1009883.5, "close_time": 1764615599999, "quote_volume": 382880.82462, "trades": 3253, "taker_buy_base": 547054.5, "taker_buy_quote": 207551.76382 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.3793, "high": 0.3795, "low": 0.3748, "close": 0.3766, "volume": 486637.3, "close_time": 1764619199999, "quote_volume": 183441.60195, "trades": 1892, "taker_buy_base": 249363.1, "taker_buy_quote": 94029.26165 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.3765, "high": 0.3824, "low": 0.3764, "close": 0.3796, "volume": 841113.5, "close_time": 1764622799999, "quote_volume": 319453.07174, "trades": 2799, "taker_buy_base": 470869.2, "taker_buy_quote": 178866.60423 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.3796, "high": 0.386, "low": 0.3796, "close": 0.384, "volume": 796581.9, "close_time": 1764626399999, "quote_volume": 305354.52787, "trades": 2527, "taker_buy_base": 435479.5, "taker_buy_quote": 166948.2175 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.3841, "high": 0.3868, "low": 0.3825, "close": 0.3833, "volume": 444877.4, "close_time": 1764629999999, "quote_volume": 171070.40839, "trades": 1460, "taker_buy_base": 226110.0, "taker_buy_quote": 86946.98265 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.3833, "high": 0.3883, "low": 0.3833, "close": 0.3871, "volume": 718032.8, "close_time": 1764633599999, "quote_volume": 277375.91559, "trades": 1923, "taker_buy_base": 527334.9, "taker_buy_quote": 203645.36511 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.3872, "high": 0.3888, "low": 0.3843, "close": 0.3851, "volume": 508022.7, "close_time": 1764637199999, "quote_volume": 196404.26059, "trades": 1959, "taker_buy_base": 226128.2, "taker_buy_quote": 87460.83862 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.3851, "high": 0.3908, "low": 0.3811, "close": 0.3815, "volume": 507990.4, "close_time": 1764640799999, "quote_volume": 195661.91926, "trades": 2464, "taker_buy_base": 235362.1, "taker_buy_quote": 90698.78373 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.3816, "high": 0.3838, "low": 0.3788, "close": 0.3792, "volume": 722231.9, "close_time": 1764644399999, "quote_volume": 275133.48506, "trades": 2404, "taker_buy_base": 382557.8, "taker_buy_quote": 145723.75905 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.3791, "high": 0.384, "low": 0.3781, "close": 0.3831, "volume": 455237.3, "close_time": 1764647999999, "quote_volume": 173405.01225, "trades": 1733, "taker_buy_base": 252616.1, "taker_buy_quote": 96249.69144 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.3832, "high": 0.3846, "low": 0.3791, "close": 0.3793, "volume": 853055.3, "close_time": 1764651599999, "quote_volume": 325232.59408, "trades": 1793, "taker_buy_base": 524869.7, "taker_buy_quote": 200109.70383 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.3793, "high": 0.3806, "low": 0.3781, "close": 0.3793, "volume": 611987.0, "close_time": 1764655199999, "quote_volume": 232243.82619, "trades": 1253, "taker_buy_base": 342971.8, "taker_buy_quote": 130168.12034 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.3792, "high": 0.383, "low": 0.3786, "close": 0.3828, "volume": 642105.1, "close_time": 1764658799999, "quote_volume": 244406.85447, "trades": 1389, "taker_buy_base": 364352.8, "taker_buy_quote": 138697.29763 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.3826, "high": 0.3827, "low": 0.3808, "close": 0.3815, "volume": 367981.3, "close_time": 1764662399999, "quote_volume": 140506.79516, "trades": 1018, "taker_buy_base": 202130.7, "taker_buy_quote": 77188.14268 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.3816, "high": 0.3816, "low": 0.3745, "close": 0.3757, "volume": 873932.3, "close_time": 1764665999999, "quote_volume": 329482.87653, "trades": 2386, "taker_buy_base": 459271.2, "taker_buy_quote": 173166.85893 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.3758, "high": 0.3785, "low": 0.3758, "close": 0.3777, "volume": 352158.1, "close_time": 1764669599999, "quote_volume": 132852.96245, "trades": 1357, "taker_buy_base": 201296.5, "taker_buy_quote": 75946.44038 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.3776, "high": 0.381, "low": 0.3769, "close": 0.378, "volume": 364670.7, "close_time": 1764673199999, "quote_volume": 138059.75832, "trades": 1469, "taker_buy_base": 208361.3, "taker_buy_quote": 78906.27015 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.3779, "high": 0.3792, "low": 0.3763, "close": 0.3781, "volume": 593817.9, "close_time": 1764676799999, "quote_volume": 224491.85752, "trades": 1488, "taker_buy_base": 310544.3, "taker_buy_quote": 117404.87786 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.3782, "high": 0.3798, "low": 0.3753, "close": 0.3773, "volume": 816310.8, "close_time": 1764680399999, "quote_volume": 308190.37131, "trades": 1948, "taker_buy_base": 439346.1, "taker_buy_quote": 165851.05148 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.3774, "high": 0.3807, "low": 0.3763, "close": 0.3798, "volume": 771062.8, "close_time": 1764683999999, "quote_volume": 291959.60337, "trades": 2239, "taker_buy_base": 442886.5, "taker_buy_quote": 167696.90549 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.3797, "high": 0.3881, "low": 0.3788, "close": 0.3872, "volume": 1652963.2, "close_time": 1764687599999, "quote_volume": 633704.8679, "trades": 4752, "taker_buy_base": 755694.4, "taker_buy_quote": 289702.20415 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.3871, "high": 0.4111, "low": 0.3871, "close": 0.4086, "volume": 3313580.0, "close_time": 1764691199999, "quote_volume": 1330056.60508, "trades": 10338, "taker_buy_base": 1591816.1, "taker_buy_quote": 638689.6388 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.4087, "high": 0.4119, "low": 0.399, "close": 0.4021, "volume": 2588583.1, "close_time": 1764694799999, "quote_volume": 1042641.22115, "trades": 7264, "taker_buy_base": 1312160.7, "taker_buy_quote": 528367.88919 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.4022, "high": 0.4051, "low": 0.3995, "close": 0.3999, "volume": 770158.1, "close_time": 1764698399999, "quote_volume": 309688.75225, "trades": 3246, "taker_buy_base": 398036.3, "taker_buy_quote": 160135.59401 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.3999, "high": 0.401, "low": 0.397, "close": 0.3979, "volume": 1180927.7, "close_time": 1764701999999, "quote_volume": 471527.16434, "trades": 3322, "taker_buy_base": 529405.0, "taker_buy_quote": 211353.61921 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.398, "high": 0.3988, "low": 0.3895, "close": 0.3905, "volume": 1733812.6, "close_time": 1764705599999, "quote_volume": 683464.38094, "trades": 5212, "taker_buy_base": 933604.4, "taker_buy_quote": 368158.01455 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.3906, "high": 0.3922, "low": 0.3852, "close": 0.3879, "volume": 1176800.7, "close_time": 1764709199999, "quote_volume": 457443.5372, "trades": 4882, "taker_buy_base": 609632.7, "taker_buy_quote": 236870.69775 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.3879, "high": 0.3882, "low": 0.3825, "close": 0.3847, "volume": 994584.0, "close_time": 1764712799999, "quote_volume": 382950.0951, "trades": 3297, "taker_buy_base": 510558.1, "taker_buy_quote": 196497.08639 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.3847, "high": 0.397, "low": 0.3844, "close": 0.3951, "volume": 2375994.9, "close_time": 1764716399999, "quote_volume": 928203.47923, "trades": 4134, "taker_buy_base": 1139114.9, "taker_buy_quote": 443814.74381 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.395, "high": 0.3953, "low": 0.3855, "close": 0.387, "volume": 855952.5, "close_time": 1764719999999, "quote_volume": 333457.23241, "trades": 2662, "taker_buy_base": 399889.4, "taker_buy_quote": 155630.59522 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.3871, "high": 0.3877, "low": 0.3794, "close": 0.3801, "volume": 2267320.5, "close_time": 1764723599999, "quote_volume": 868988.07647, "trades": 6946, "taker_buy_base": 661411.0, "taker_buy_quote": 253659.81206 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.38, "high": 0.3818, "low": 0.3769, "close": 0.3798, "volume": 2343563.3, "close_time": 1764727199999, "quote_volume": 890287.44751, "trades": 6594, "taker_buy_base": 960762.7, "taker_buy_quote": 364898.1953 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.3797, "high": 0.3849, "low": 0.3792, "close": 0.3843, "volume": 1616538.8, "close_time": 1764730799999, "quote_volume": 618105.16935, "trades": 5213, "taker_buy_base": 658425.3, "taker_buy_quote": 251817.89574 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.3844, "high": 0.389, "low": 0.3825, "close": 0.3879, "volume": 1137232.2, "close_time": 1764734399999, "quote_volume": 439550.7157, "trades": 3523, "taker_buy_base": 623325.0, "taker_buy_quote": 241196.22843 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.388, "high": 0.3923, "low": 0.3874, "close": 0.3921, "volume": 1643899.5, "close_time": 1764737999999, "quote_volume": 641461.07224, "trades": 3688, "taker_buy_base": 897203.4, "taker_buy_quote": 350070.11785 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.3919, "high": 0.394, "low": 0.3905, "close": 0.3913, "volume": 1133193.4, "close_time": 1764741599999, "quote_volume": 444025.16529, "trades": 2739, "taker_buy_base": 504481.6, "taker_buy_quote": 197665.67693 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.3914, "high": 0.4035, "low": 0.3913, "close": 0.3925, "volume": 2311823.4, "close_time": 1764745199999, "quote_volume": 917632.52198, "trades": 5821, "taker_buy_base": 1172078.3, "taker_buy_quote": 465328.88373 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.3925, "high": 0.3926, "low": 0.3881, "close": 0.3891, "volume": 980375.5, "close_time": 1764748799999, "quote_volume": 381727.82858, "trades": 2354, "taker_buy_base": 462083.3, "taker_buy_quote": 179943.12587 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.3891, "high": 0.3939, "low": 0.3891, "close": 0.3916, "volume": 1178262.2, "close_time": 1764752399999, "quote_volume": 461319.35526, "trades": 2804, "taker_buy_base": 595323.7, "taker_buy_quote": 233017.01034 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.3915, "high": 0.3925, "low": 0.3886, "close": 0.3922, "volume": 584623.3, "close_time": 1764755999999, "quote_volume": 228439.29446, "trades": 1579, "taker_buy_base": 255353.7, "taker_buy_quote": 99785.37636 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.3923, "high": 0.3957, "low": 0.391, "close": 0.3913, "volume": 1303620.9, "close_time": 1764759599999, "quote_volume": 512419.39627, "trades": 2119, "taker_buy_base": 945117.3, "taker_buy_quote": 371466.54851 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.3913, "high": 0.3942, "low": 0.3903, "close": 0.3933, "volume": 461066.1, "close_time": 1764763199999, "quote_volume": 180863.78911, "trades": 1806, "taker_buy_base": 215118.2, "taker_buy_quote": 84428.69044 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.3934, "high": 0.3994, "low": 0.3925, "close": 0.396, "volume": 1631989.6, "close_time": 1764766799999, "quote_volume": 645892.46128, "trades": 3708, "taker_buy_base": 943359.1, "taker_buy_quote": 373126.8875 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.396, "high": 0.397, "low": 0.3935, "close": 0.3938, "volume": 834838.9, "close_time": 1764770399999, "quote_volume": 329992.64247, "trades": 2258, "taker_buy_base": 358597.1, "taker_buy_quote": 141752.76495 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.3939, "high": 0.3981, "low": 0.3814, "close": 0.3883, "volume": 4228906.4, "close_time": 1764773999999, "quote_volume": 1643574.66916, "trades": 13362, "taker_buy_base": 1788051.3, "taker_buy_quote": 695318.18353 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.3885, "high": 0.3955, "low": 0.3872, "close": 0.3942, "volume": 1439352.8, "close_time": 1764777599999, "quote_volume": 563065.32717, "trades": 5025, "taker_buy_base": 733599.6, "taker_buy_quote": 287094.4931 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.3941, "high": 0.3957, "low": 0.3899, "close": 0.3913, "volume": 1019322.8, "close_time": 1764781199999, "quote_volume": 399878.30188, "trades": 2770, "taker_buy_base": 544180.7, "taker_buy_quote": 213483.60682 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.3912, "high": 0.4005, "low": 0.3909, "close": 0.3998, "volume": 2238015.3, "close_time": 1764784799999, "quote_volume": 890175.57155, "trades": 3860, "taker_buy_base": 859691.9, "taker_buy_quote": 341082.43649 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.3998, "high": 0.4043, "low": 0.3966, "close": 0.3984, "volume": 2657598.8, "close_time": 1764788399999, "quote_volume": 1066604.26862, "trades": 4367, "taker_buy_base": 960823.6, "taker_buy_quote": 384883.33964 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.3984, "high": 0.4031, "low": 0.3982, "close": 0.4026, "volume": 1024924.3, "close_time": 1764791999999, "quote_volume": 410100.37149, "trades": 2551, "taker_buy_base": 495868.6, "taker_buy_quote": 198473.48133 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.4026, "high": 0.4048, "low": 0.3999, "close": 0.4015, "volume": 755479.6, "close_time": 1764795599999, "quote_volume": 303604.31126, "trades": 2734, "taker_buy_base": 408739.4, "taker_buy_quote": 164258.56507 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.4015, "high": 0.4091, "low": 0.4008, "close": 0.4079, "volume": 789344.1, "close_time": 1764799199999, "quote_volume": 318957.13491, "trades": 2814, "taker_buy_base": 462905.3, "taker_buy_quote": 187087.60859 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.4078, "high": 0.4185, "low": 0.4063, "close": 0.4181, "volume": 2565002.0, "close_time": 1764802799999, "quote_volume": 1055270.33581, "trades": 5887, "taker_buy_base": 1367267.5, "taker_buy_quote": 562180.57821 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.4181, "high": 0.4246, "low": 0.4177, "close": 0.4208, "volume": 2182270.3, "close_time": 1764806399999, "quote_volume": 919473.72732, "trades": 6221, "taker_buy_base": 1032204.8, "taker_buy_quote": 434599.37994 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.421, "high": 0.4238, "low": 0.416, "close": 0.4197, "volume": 1292490.6, "close_time": 1764809999999, "quote_volume": 542068.6275, "trades": 4952, "taker_buy_base": 550420.1, "taker_buy_quote": 230923.92188 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.4198, "high": 0.4271, "low": 0.4179, "close": 0.4186, "volume": 2404540.9, "close_time": 1764813599999, "quote_volume": 1014280.83343, "trades": 5585, "taker_buy_base": 1582087.7, "taker_buy_quote": 667430.47711 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.4186, "high": 0.427, "low": 0.4179, "close": 0.4257, "volume": 2113501.2, "close_time": 1764817199999, "quote_volume": 891752.22135, "trades": 4431, "taker_buy_base": 1329777.0, "taker_buy_quote": 560523.5942 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.4257, "high": 0.4316, "low": 0.4223, "close": 0.423, "volume": 2467340.6, "close_time": 1764820799999, "quote_volume": 1050315.57472, "trades": 6324, "taker_buy_base": 1492194.3, "taker_buy_quote": 634792.4336 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.423, "high": 0.4238, "low": 0.4187, "close": 0.4216, "volume": 1049696.8, "close_time": 1764824399999, "quote_volume": 442002.44672, "trades": 3405, "taker_buy_base": 529624.9, "taker_buy_quote": 223022.05893 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.4216, "high": 0.423, "low": 0.4185, "close": 0.4226, "volume": 704783.5, "close_time": 1764827999999, "quote_volume": 296615.36135, "trades": 2814, "taker_buy_base": 284287.7, "taker_buy_quote": 119639.17542 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.4227, "high": 0.427, "low": 0.4224, "close": 0.4268, "volume": 1296047.1, "close_time": 1764831599999, "quote_volume": 550608.956, "trades": 3891, "taker_buy_base": 621649.2, "taker_buy_quote": 264110.92265 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.4268, "high": 0.4282, "low": 0.4231, "close": 0.4241, "volume": 1210431.1, "close_time": 1764835199999, "quote_volume": 515134.77717, "trades": 3520, "taker_buy_base": 537807.1, "taker_buy_quote": 228916.42538 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.424, "high": 0.4255, "low": 0.4169, "close": 0.4178, "volume": 1167012.2, "close_time": 1764838799999, "quote_volume": 489753.81238, "trades": 2965, "taker_buy_base": 530315.5, "taker_buy_quote": 222700.47817 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.4179, "high": 0.4211, "low": 0.4176, "close": 0.4198, "volume": 382076.7, "close_time": 1764842399999, "quote_volume": 160318.87595, "trades": 1571, "taker_buy_base": 224196.4, "taker_buy_quote": 94082.43714 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.4197, "high": 0.4206, "low": 0.4138, "close": 0.4141, "volume": 891101.7, "close_time": 1764845999999, "quote_volume": 370799.51513, "trades": 2399, "taker_buy_base": 362664.2, "taker_buy_quote": 150993.53787 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.414, "high": 0.4159, "low": 0.4131, "close": 0.4151, "volume": 619997.6, "close_time": 1764849599999, "quote_volume": 257086.68926, "trades": 1735, "taker_buy_base": 271790.7, "taker_buy_quote": 112726.14066 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.4151, "high": 0.4158, "low": 0.4131, "close": 0.4143, "volume": 406770.8, "close_time": 1764853199999, "quote_volume": 168484.05669, "trades": 1409, "taker_buy_base": 214338.4, "taker_buy_quote": 88791.27318 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.4145, "high": 0.4205, "low": 0.413, "close": 0.418, "volume": 855818.9, "close_time": 1764856799999, "quote_volume": 356666.62169, "trades": 3236, "taker_buy_base": 429883.3, "taker_buy_quote": 179154.83472 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.4179, "high": 0.4239, "low": 0.4126, "close": 0.4157, "volume": 2686589.7, "close_time": 1764860399999, "quote_volume": 1124068.82585, "trades": 8519, "taker_buy_base": 1130208.8, "taker_buy_quote": 473212.22279 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.4156, "high": 0.4264, "low": 0.4156, "close": 0.4242, "volume": 1685610.8, "close_time": 1764863999999, "quote_volume": 710866.06269, "trades": 6545, "taker_buy_base": 855665.9, "taker_buy_quote": 360799.71783 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.4241, "high": 0.4266, "low": 0.418, "close": 0.4188, "volume": 1431660.4, "close_time": 1764867599999, "quote_volume": 603986.20869, "trades": 4823, "taker_buy_base": 718083.3, "taker_buy_quote": 302986.18215 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.4189, "high": 0.4205, "low": 0.4135, "close": 0.418, "volume": 1276954.9, "close_time": 1764871199999, "quote_volume": 531955.47593, "trades": 3995, "taker_buy_base": 580417.8, "taker_buy_quote": 241810.29352 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.418, "high": 0.4191, "low": 0.4145, "close": 0.4157, "volume": 571689.5, "close_time": 1764874799999, "quote_volume": 238375.06353, "trades": 2286, "taker_buy_base": 310715.9, "taker_buy_quote": 129558.48834 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.4158, "high": 0.4159, "low": 0.4062, "close": 0.4128, "volume": 2296157.4, "close_time": 1764878399999, "quote_volume": 944672.7165, "trades": 7104, "taker_buy_base": 1014615.7, "taker_buy_quote": 417407.68098 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.4129, "high": 0.4144, "low": 0.4099, "close": 0.4123, "volume": 531334.5, "close_time": 1764881999999, "quote_volume": 218791.54671, "trades": 2649, "taker_buy_base": 257232.7, "taker_buy_quote": 105921.51182 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.4122, "high": 0.4143, "low": 0.4061, "close": 0.4072, "volume": 657034.0, "close_time": 1764885599999, "quote_volume": 270040.24999, "trades": 2184, "taker_buy_base": 350284.9, "taker_buy_quote": 144011.52747 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.4072, "high": 0.4093, "low": 0.4067, "close": 0.4067, "volume": 589063.0, "close_time": 1764889199999, "quote_volume": 240140.52304, "trades": 1927, "taker_buy_base": 337516.1, "taker_buy_quote": 137591.72101 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.4067, "high": 0.4077, "low": 0.4035, "close": 0.4052, "volume": 959157.1, "close_time": 1764892799999, "quote_volume": 388941.1436, "trades": 2581, "taker_buy_base": 382445.7, "taker_buy_quote": 155116.38274 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.4052, "high": 0.4086, "low": 0.4029, "close": 0.406, "volume": 977062.7, "close_time": 1764896399999, "quote_volume": 396483.66721, "trades": 3021, "taker_buy_base": 417559.8, "taker_buy_quote": 169476.64711 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.4059, "high": 0.4086, "low": 0.4055, "close": 0.4072, "volume": 410314.4, "close_time": 1764899999999, "quote_volume": 166974.71908, "trades": 1653, "taker_buy_base": 198700.2, "taker_buy_quote": 80860.85539 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.4071, "high": 0.4123, "low": 0.4061, "close": 0.4109, "volume": 639569.5, "close_time": 1764903599999, "quote_volume": 261829.15664, "trades": 2038, "taker_buy_base": 367899.3, "taker_buy_quote": 150635.21888 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.411, "high": 0.4112, "low": 0.4069, "close": 0.4078, "volume": 299745.3, "close_time": 1764907199999, "quote_volume": 122484.77267, "trades": 1542, "taker_buy_base": 147128.7, "taker_buy_quote": 60115.68195 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.4077, "high": 0.4087, "low": 0.4042, "close": 0.4064, "volume": 591299.4, "close_time": 1764910799999, "quote_volume": 240361.40265, "trades": 1714, "taker_buy_base": 273434.2, "taker_buy_quote": 111194.34053 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.4064, "high": 0.4083, "low": 0.4061, "close": 0.4073, "volume": 267320.8, "close_time": 1764914399999, "quote_volume": 108904.37366, "trades": 949, "taker_buy_base": 129552.2, "taker_buy_quote": 52777.92648 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.4074, "high": 0.4147, "low": 0.4074, "close": 0.4134, "volume": 780325.3, "close_time": 1764917999999, "quote_volume": 321412.28708, "trades": 2435, "taker_buy_base": 400177.5, "taker_buy_quote": 164778.03421 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.4134, "high": 0.4154, "low": 0.4103, "close": 0.4126, "volume": 600904.7, "close_time": 1764921599999, "quote_volume": 248021.05071, "trades": 1992, "taker_buy_base": 335262.8, "taker_buy_quote": 138369.96467 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.4126, "high": 0.4143, "low": 0.4115, "close": 0.4139, "volume": 524675.7, "close_time": 1764925199999, "quote_volume": 216511.6919, "trades": 1708, "taker_buy_base": 240058.0, "taker_buy_quote": 99048.67968 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.4139, "high": 0.4139, "low": 0.4066, "close": 0.4071, "volume": 1543279.5, "close_time": 1764928799999, "quote_volume": 632988.11513, "trades": 4006, "taker_buy_base": 591565.9, "taker_buy_quote": 242318.29576 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.4071, "high": 0.4123, "low": 0.4067, "close": 0.4099, "volume": 716289.0, "close_time": 1764932399999, "quote_volume": 293893.75979, "trades": 2470, "taker_buy_base": 403998.8, "taker_buy_quote": 165751.24521 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.4097, "high": 0.4102, "low": 0.4002, "close": 0.4028, "volume": 912577.5, "close_time": 1764935999999, "quote_volume": 368733.15586, "trades": 3331, "taker_buy_base": 457167.6, "taker_buy_quote": 184685.51624 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.4029, "high": 0.4034, "low": 0.4003, "close": 0.4016, "volume": 677714.0, "close_time": 1764939599999, "quote_volume": 272373.85836, "trades": 2258, "taker_buy_base": 275501.9, "taker_buy_quote": 110720.70757 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.4015, "high": 0.4053, "low": 0.3983, "close": 0.3997, "volume": 819509.1, "close_time": 1764943199999, "quote_volume": 329188.18632, "trades": 3467, "taker_buy_base": 416985.7, "taker_buy_quote": 167490.60342 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.3997, "high": 0.4021, "low": 0.3975, "close": 0.3998, "volume": 951294.8, "close_time": 1764946799999, "quote_volume": 380186.7131, "trades": 3485, "taker_buy_base": 508011.3, "taker_buy_quote": 203037.59278 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.3999, "high": 0.4137, "low": 0.3999, "close": 0.4046, "volume": 2110542.7, "close_time": 1764950399999, "quote_volume": 859794.5343, "trades": 7520, "taker_buy_base": 1024316.2, "taker_buy_quote": 417982.39739 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.4046, "high": 0.4047, "low": 0.3873, "close": 0.3906, "volume": 2733743.6, "close_time": 1764953999999, "quote_volume": 1082573.22946, "trades": 9112, "taker_buy_base": 1285216.2, "taker_buy_quote": 508866.57388 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.3905, "high": 0.3932, "low": 0.3845, "close": 0.3893, "volume": 1268988.1, "close_time": 1764957599999, "quote_volume": 492494.15265, "trades": 5404, "taker_buy_base": 685612.1, "taker_buy_quote": 266170.15956 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.3892, "high": 0.393, "low": 0.3793, "close": 0.3796, "volume": 1351339.6, "close_time": 1764961199999, "quote_volume": 519986.19754, "trades": 5010, "taker_buy_base": 649025.5, "taker_buy_quote": 249696.27074 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.3796, "high": 0.3858, "low": 0.3778, "close": 0.3839, "volume": 880817.8, "close_time": 1764964799999, "quote_volume": 336816.72048, "trades": 3541, "taker_buy_base": 534755.6, "taker_buy_quote": 204649.38874 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.3839, "high": 0.388, "low": 0.3822, "close": 0.3843, "volume": 742996.8, "close_time": 1764968399999, "quote_volume": 286173.82634, "trades": 2722, "taker_buy_base": 351185.8, "taker_buy_quote": 135297.98965 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.3843, "high": 0.3872, "low": 0.3836, "close": 0.3852, "volume": 647281.0, "close_time": 1764971999999, "quote_volume": 249468.32417, "trades": 1953, "taker_buy_base": 315358.3, "taker_buy_quote": 121578.5515 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.3853, "high": 0.3898, "low": 0.3838, "close": 0.3886, "volume": 637980.9, "close_time": 1764975599999, "quote_volume": 246294.33988, "trades": 1651, "taker_buy_base": 324755.9, "taker_buy_quote": 125461.65304 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.3885, "high": 0.3894, "low": 0.3855, "close": 0.3885, "volume": 273984.0, "close_time": 1764979199999, "quote_volume": 106205.76608, "trades": 955, "taker_buy_base": 137606.9, "taker_buy_quote": 53348.18716 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.3885, "high": 0.3885, "low": 0.3837, "close": 0.3872, "volume": 446699.3, "close_time": 1764982799999, "quote_volume": 172234.3918, "trades": 1220, "taker_buy_base": 193374.1, "taker_buy_quote": 74577.62314 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.3873, "high": 0.3882, "low": 0.3856, "close": 0.3865, "volume": 168743.7, "close_time": 1764986399999, "quote_volume": 65239.98189, "trades": 770, "taker_buy_base": 100667.2, "taker_buy_quote": 38911.89398 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.3864, "high": 0.3899, "low": 0.3848, "close": 0.3897, "volume": 213774.6, "close_time": 1764989999999, "quote_volume": 82730.87421, "trades": 818, "taker_buy_base": 107789.4, "taker_buy_quote": 41750.19932 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.3898, "high": 0.3918, "low": 0.3883, "close": 0.3896, "volume": 667745.7, "close_time": 1764993599999, "quote_volume": 260554.2201, "trades": 1335, "taker_buy_base": 188337.8, "taker_buy_quote": 73458.99122 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.3895, "high": 0.3897, "low": 0.3867, "close": 0.3877, "volume": 224944.4, "close_time": 1764997199999, "quote_volume": 87293.95778, "trades": 713, "taker_buy_base": 68081.3, "taker_buy_quote": 26408.95672 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.3878, "high": 0.3886, "low": 0.3867, "close": 0.3872, "volume": 106311.9, "close_time": 1765000799999, "quote_volume": 41214.59881, "trades": 454, "taker_buy_base": 67113.1, "taker_buy_quote": 26017.12925 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.3871, "high": 0.3886, "low": 0.3863, "close": 0.3867, "volume": 155048.9, "close_time": 1765004399999, "quote_volume": 60026.80634, "trades": 647, "taker_buy_base": 85291.1, "taker_buy_quote": 33026.2812 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.3866, "high": 0.3869, "low": 0.3846, "close": 0.3847, "volume": 395718.1, "close_time": 1765007999999, "quote_volume": 152604.82717, "trades": 1094, "taker_buy_base": 158229.5, "taker_buy_quote": 60992.86616 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.3848, "high": 0.3848, "low": 0.381, "close": 0.3816, "volume": 452605.8, "close_time": 1765011599999, "quote_volume": 173299.47696, "trades": 1215, "taker_buy_base": 230206.1, "taker_buy_quote": 88142.87509 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.3817, "high": 0.3844, "low": 0.3817, "close": 0.383, "volume": 376459.5, "close_time": 1765015199999, "quote_volume": 144399.56879, "trades": 1414, "taker_buy_base": 231856.0, "taker_buy_quote": 88947.71695 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.3829, "high": 0.3839, "low": 0.3811, "close": 0.3813, "volume": 487864.1, "close_time": 1765018799999, "quote_volume": 186430.95512, "trades": 1186, "taker_buy_base": 135011.0, "taker_buy_quote": 51643.48375 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.3812, "high": 0.3837, "low": 0.3806, "close": 0.3833, "volume": 335623.5, "close_time": 1765022399999, "quote_volume": 128262.76411, "trades": 1236, "taker_buy_base": 203697.7, "taker_buy_quote": 77858.18591 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.3833, "high": 0.3835, "low": 0.3819, "close": 0.3824, "volume": 222126.0, "close_time": 1765025999999, "quote_volume": 84981.70044, "trades": 833, "taker_buy_base": 137196.6, "taker_buy_quote": 52492.64249 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.3825, "high": 0.387, "low": 0.3816, "close": 0.3857, "volume": 355435.1, "close_time": 1765029599999, "quote_volume": 136596.80048, "trades": 1161, "taker_buy_base": 191251.4, "taker_buy_quote": 73477.35433 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.3857, "high": 0.3909, "low": 0.3845, "close": 0.3878, "volume": 805657.1, "close_time": 1765033199999, "quote_volume": 312321.73544, "trades": 2309, "taker_buy_base": 378900.3, "taker_buy_quote": 146907.55787 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.3879, "high": 0.3885, "low": 0.3823, "close": 0.3843, "volume": 681153.1, "close_time": 1765036799999, "quote_volume": 262141.75369, "trades": 2140, "taker_buy_base": 297506.1, "taker_buy_quote": 114487.12209 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.3844, "high": 0.3881, "low": 0.3844, "close": 0.386, "volume": 600872.5, "close_time": 1765040399999, "quote_volume": 232238.19339, "trades": 1604, "taker_buy_base": 236738.3, "taker_buy_quote": 91499.73105 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.3858, "high": 0.3879, "low": 0.3851, "close": 0.3877, "volume": 282488.3, "close_time": 1765043999999, "quote_volume": 109146.19176, "trades": 986, "taker_buy_base": 115163.1, "taker_buy_quote": 44507.57521 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.3878, "high": 0.3898, "low": 0.3865, "close": 0.3876, "volume": 197372.1, "close_time": 1765047599999, "quote_volume": 76609.2892, "trades": 992, "taker_buy_base": 95029.0, "taker_buy_quote": 36890.47492 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.3874, "high": 0.3883, "low": 0.383, "close": 0.3843, "volume": 502102.0, "close_time": 1765051199999, "quote_volume": 193218.61335, "trades": 1635, "taker_buy_base": 241251.7, "taker_buy_quote": 92738.46589 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.3844, "high": 0.3857, "low": 0.3839, "close": 0.3855, "volume": 221106.0, "close_time": 1765054799999, "quote_volume": 85081.15042, "trades": 838, "taker_buy_base": 110190.3, "taker_buy_quote": 42410.22113 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.3854, "high": 0.3892, "low": 0.3849, "close": 0.3866, "volume": 438670.2, "close_time": 1765058399999, "quote_volume": 169774.30323, "trades": 2042, "taker_buy_base": 212219.0, "taker_buy_quote": 82135.22306 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.3867, "high": 0.388, "low": 0.3856, "close": 0.3862, "volume": 215919.4, "close_time": 1765061999999, "quote_volume": 83514.75927, "trades": 677, "taker_buy_base": 84967.6, "taker_buy_quote": 32869.0077 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.3862, "high": 0.3864, "low": 0.3801, "close": 0.3834, "volume": 537840.2, "close_time": 1765065599999, "quote_volume": 205918.3005, "trades": 1806, "taker_buy_base": 240492.0, "taker_buy_quote": 92070.36527 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.3834, "high": 0.3885, "low": 0.383, "close": 0.3876, "volume": 332525.5, "close_time": 1765069199999, "quote_volume": 128249.13852, "trades": 1485, "taker_buy_base": 171732.7, "taker_buy_quote": 66231.41738 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.3875, "high": 0.3876, "low": 0.3831, "close": 0.3832, "volume": 287989.9, "close_time": 1765072799999, "quote_volume": 110949.92505, "trades": 1189, "taker_buy_base": 127374.5, "taker_buy_quote": 49083.30082 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.3832, "high": 0.3847, "low": 0.3817, "close": 0.3843, "volume": 351832.0, "close_time": 1765076399999, "quote_volume": 134702.70151, "trades": 1312, "taker_buy_base": 174744.6, "taker_buy_quote": 66909.99313 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.3842, "high": 0.3856, "low": 0.3829, "close": 0.3853, "volume": 128663.9, "close_time": 1765079999999, "quote_volume": 49431.20373, "trades": 649, "taker_buy_base": 82148.0, "taker_buy_quote": 31555.59583 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.3853, "high": 0.3858, "low": 0.3831, "close": 0.3849, "volume": 573018.6, "close_time": 1765083599999, "quote_volume": 220264.16983, "trades": 1285, "taker_buy_base": 265671.2, "taker_buy_quote": 102163.54455 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.3848, "high": 0.3879, "low": 0.3845, "close": 0.3874, "volume": 193320.7, "close_time": 1765087199999, "quote_volume": 74645.26031, "trades": 814, "taker_buy_base": 107658.3, "taker_buy_quote": 41587.82153 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.3874, "high": 0.3904, "low": 0.3873, "close": 0.3897, "volume": 289574.7, "close_time": 1765090799999, "quote_volume": 112586.05835, "trades": 1135, "taker_buy_base": 125732.9, "taker_buy_quote": 48897.6376 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.3896, "high": 0.3897, "low": 0.3853, "close": 0.3872, "volume": 251953.5, "close_time": 1765094399999, "quote_volume": 97489.76986, "trades": 1107, "taker_buy_base": 75417.6, "taker_buy_quote": 29156.50869 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.3871, "high": 0.3875, "low": 0.3822, "close": 0.3825, "volume": 416275.4, "close_time": 1765097999999, "quote_volume": 159971.28431, "trades": 1465, "taker_buy_base": 165971.1, "taker_buy_quote": 63737.1551 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.3824, "high": 0.3834, "low": 0.3802, "close": 0.381, "volume": 289211.5, "close_time": 1765101599999, "quote_volume": 110345.57246, "trades": 1268, "taker_buy_base": 164828.4, "taker_buy_quote": 62899.72494 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.3811, "high": 0.3854, "low": 0.381, "close": 0.3843, "volume": 401980.2, "close_time": 1765105199999, "quote_volume": 153845.94136, "trades": 1296, "taker_buy_base": 242513.8, "taker_buy_quote": 92877.87189 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.3844, "high": 0.3859, "low": 0.3829, "close": 0.3843, "volume": 260813.6, "close_time": 1765108799999, "quote_volume": 100260.44175, "trades": 1170, "taker_buy_base": 120396.3, "taker_buy_quote": 46294.97239 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.3842, "high": 0.3895, "low": 0.3839, "close": 0.3879, "volume": 335410.1, "close_time": 1765112399999, "quote_volume": 129736.12543, "trades": 1506, "taker_buy_base": 179743.0, "taker_buy_quote": 69517.85377 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.388, "high": 0.3886, "low": 0.3825, "close": 0.383, "volume": 563070.7, "close_time": 1765115999999, "quote_volume": 216735.95902, "trades": 2239, "taker_buy_base": 210349.1, "taker_buy_quote": 80849.42443 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.383, "high": 0.3834, "low": 0.3707, "close": 0.3752, "volume": 2247345.9, "close_time": 1765119599999, "quote_volume": 844192.60118, "trades": 7038, "taker_buy_base": 1110522.3, "taker_buy_quote": 417052.84698 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.3751, "high": 0.389, "low": 0.3746, "close": 0.3877, "volume": 1220751.0, "close_time": 1765123199999, "quote_volume": 466619.62742, "trades": 4734, "taker_buy_base": 611084.7, "taker_buy_quote": 233760.70111 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.3876, "high": 0.3898, "low": 0.3837, "close": 0.3898, "volume": 1060279.2, "close_time": 1765126799999, "quote_volume": 409706.59223, "trades": 3593, "taker_buy_base": 506711.5, "taker_buy_quote": 195806.01332 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.3896, "high": 0.3998, "low": 0.3863, "close": 0.3984, "volume": 1458200.7, "close_time": 1765130399999, "quote_volume": 574902.46163, "trades": 6075, "taker_buy_base": 732750.8, "taker_buy_quote": 289043.34721 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.3984, "high": 0.4036, "low": 0.3984, "close": 0.4009, "volume": 770305.8, "close_time": 1765133999999, "quote_volume": 309335.4117, "trades": 3159, "taker_buy_base": 354522.3, "taker_buy_quote": 142287.54385 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.4009, "high": 0.4013, "low": 0.3977, "close": 0.3999, "volume": 536068.2, "close_time": 1765137599999, "quote_volume": 214193.47038, "trades": 1760, "taker_buy_base": 216251.7, "taker_buy_quote": 86399.10453 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.4, "high": 0.4005, "low": 0.3972, "close": 0.3984, "volume": 377417.9, "close_time": 1765141199999, "quote_volume": 150364.32971, "trades": 1167, "taker_buy_base": 224357.2, "taker_buy_quote": 89377.09124 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.3983, "high": 0.3983, "low": 0.3857, "close": 0.3882, "volume": 833016.4, "close_time": 1765144799999, "quote_volume": 326469.46663, "trades": 3119, "taker_buy_base": 320112.6, "taker_buy_quote": 125508.3747 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.3881, "high": 0.3881, "low": 0.3779, "close": 0.382, "volume": 1407042.9, "close_time": 1765148399999, "quote_volume": 538444.73875, "trades": 4651, "taker_buy_base": 670923.3, "taker_buy_quote": 256808.75622 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.3822, "high": 0.3835, "low": 0.3801, "close": 0.3819, "volume": 375366.6, "close_time": 1765151999999, "quote_volume": 143337.83368, "trades": 2081, "taker_buy_base": 218648.2, "taker_buy_quote": 83485.00923 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.3818, "high": 0.3858, "low": 0.3802, "close": 0.3819, "volume": 427184.1, "close_time": 1765155599999, "quote_volume": 163525.52928, "trades": 2094, "taker_buy_base": 238812.6, "taker_buy_quote": 91447.53052 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.382, "high": 0.3915, "low": 0.3812, "close": 0.3859, "volume": 643917.6, "close_time": 1765159199999, "quote_volume": 249152.86662, "trades": 3094, "taker_buy_base": 350837.8, "taker_buy_quote": 135798.14003 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.3858, "high": 0.391, "low": 0.3855, "close": 0.3905, "volume": 309298.6, "close_time": 1765162799999, "quote_volume": 119857.49702, "trades": 1365, "taker_buy_base": 190990.0, "taker_buy_quote": 74020.45134 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.3906, "high": 0.3923, "low": 0.389, "close": 0.389, "volume": 304775.2, "close_time": 1765166399999, "quote_volume": 119048.79647, "trades": 1343, "taker_buy_base": 139552.3, "taker_buy_quote": 54485.96752 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.389, "high": 0.3948, "low": 0.389, "close": 0.3922, "volume": 258786.0, "close_time": 1765169999999, "quote_volume": 101391.6328, "trades": 1436, "taker_buy_base": 135990.2, "taker_buy_quote": 53283.54705 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.3921, "high": 0.3959, "low": 0.3914, "close": 0.3956, "volume": 330583.9, "close_time": 1765173599999, "quote_volume": 130173.64457, "trades": 1368, "taker_buy_base": 195005.7, "taker_buy_quote": 76787.76132 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.3956, "high": 0.3977, "low": 0.3947, "close": 0.3947, "volume": 468396.9, "close_time": 1765177199999, "quote_volume": 185571.07734, "trades": 1788, "taker_buy_base": 220975.9, "taker_buy_quote": 87553.03745 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.3948, "high": 0.3973, "low": 0.3937, "close": 0.3945, "volume": 458669.3, "close_time": 1765180799999, "quote_volume": 181236.60307, "trades": 1558, "taker_buy_base": 228927.6, "taker_buy_quote": 90450.92245 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.3944, "high": 0.3951, "low": 0.3928, "close": 0.3947, "volume": 367375.6, "close_time": 1765184399999, "quote_volume": 144701.56937, "trades": 1586, "taker_buy_base": 171756.2, "taker_buy_quote": 67685.131 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.3946, "high": 0.4, "low": 0.3946, "close": 0.3962, "volume": 804879.5, "close_time": 1765187999999, "quote_volume": 320027.10364, "trades": 2999, "taker_buy_base": 420294.7, "taker_buy_quote": 167198.77708 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.3964, "high": 0.3977, "low": 0.3956, "close": 0.3968, "volume": 690434.4, "close_time": 1765191599999, "quote_volume": 273865.12403, "trades": 1737, "taker_buy_base": 373471.3, "taker_buy_quote": 148169.05734 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.3968, "high": 0.3977, "low": 0.3943, "close": 0.3965, "volume": 506173.6, "close_time": 1765195199999, "quote_volume": 200490.49164, "trades": 1683, "taker_buy_base": 222856.7, "taker_buy_quote": 88333.26385 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.3963, "high": 0.3967, "low": 0.3942, "close": 0.3964, "volume": 325517.9, "close_time": 1765198799999, "quote_volume": 128663.79567, "trades": 1386, "taker_buy_base": 154524.9, "taker_buy_quote": 61082.45369 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.3964, "high": 0.3992, "low": 0.3947, "close": 0.3955, "volume": 532667.2, "close_time": 1765202399999, "quote_volume": 211399.31811, "trades": 2410, "taker_buy_base": 219961.5, "taker_buy_quote": 87344.76083 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.3957, "high": 0.4019, "low": 0.3945, "close": 0.3974, "volume": 1240808.2, "close_time": 1765205999999, "quote_volume": 493560.04999, "trades": 4778, "taker_buy_base": 515615.4, "taker_buy_quote": 205232.63988 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.3975, "high": 0.3997, "low": 0.3929, "close": 0.3964, "volume": 1038143.1, "close_time": 1765209599999, "quote_volume": 411021.90337, "trades": 5304, "taker_buy_base": 499640.6, "taker_buy_quote": 197877.83418 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.3963, "high": 0.4044, "low": 0.3941, "close": 0.3995, "volume": 952047.8, "close_time": 1765213199999, "quote_volume": 380504.85544, "trades": 5844, "taker_buy_base": 479576.2, "taker_buy_quote": 191682.67759 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.3995, "high": 0.4018, "low": 0.3958, "close": 0.3997, "volume": 809082.4, "close_time": 1765216799999, "quote_volume": 322559.45235, "trades": 4519, "taker_buy_base": 386600.7, "taker_buy_quote": 154224.61019 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.3998, "high": 0.401, "low": 0.3914, "close": 0.3936, "volume": 551677.1, "close_time": 1765220399999, "quote_volume": 218716.34598, "trades": 3153, "taker_buy_base": 228081.2, "taker_buy_quote": 90534.19263 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.3935, "high": 0.3955, "low": 0.3906, "close": 0.3914, "volume": 560674.9, "close_time": 1765223999999, "quote_volume": 220173.30095, "trades": 2959, "taker_buy_base": 254618.5, "taker_buy_quote": 99997.06967 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.3915, "high": 0.3959, "low": 0.3914, "close": 0.3947, "volume": 769091.7, "close_time": 1765227599999, "quote_volume": 302615.3199, "trades": 3162, "taker_buy_base": 440053.0, "taker_buy_quote": 173144.15232 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.3946, "high": 0.3969, "low": 0.3927, "close": 0.3958, "volume": 546768.3, "close_time": 1765231199999, "quote_volume": 216049.39067, "trades": 2391, "taker_buy_base": 291896.5, "taker_buy_quote": 115352.01281 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.3957, "high": 0.3961, "low": 0.3926, "close": 0.3941, "volume": 245417.0, "close_time": 1765234799999, "quote_volume": 96805.00233, "trades": 960, "taker_buy_base": 151330.9, "taker_buy_quote": 59704.4975 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.3942, "high": 0.3946, "low": 0.3905, "close": 0.3927, "volume": 299499.2, "close_time": 1765238399999, "quote_volume": 117484.97164, "trades": 1227, "taker_buy_base": 142890.8, "taker_buy_quote": 56024.03188 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.3928, "high": 0.3954, "low": 0.3911, "close": 0.3918, "volume": 498620.8, "close_time": 1765241999999, "quote_volume": 196175.61556, "trades": 1791, "taker_buy_base": 282718.8, "taker_buy_quote": 111268.81732 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.3917, "high": 0.3927, "low": 0.3866, "close": 0.3877, "volume": 666805.0, "close_time": 1765245599999, "quote_volume": 259482.80005, "trades": 2765, "taker_buy_base": 278576.9, "taker_buy_quote": 108427.24229 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.3877, "high": 0.3889, "low": 0.3864, "close": 0.3867, "volume": 341861.0, "close_time": 1765249199999, "quote_volume": 132551.43272, "trades": 1428, "taker_buy_base": 206518.9, "taker_buy_quote": 80088.09008 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.3867, "high": 0.3909, "low": 0.3853, "close": 0.3906, "volume": 333060.3, "close_time": 1765252799999, "quote_volume": 129238.08276, "trades": 1520, "taker_buy_base": 188490.7, "taker_buy_quote": 73171.5943 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.3907, "high": 0.3909, "low": 0.3859, "close": 0.3869, "volume": 287798.3, "close_time": 1765256399999, "quote_volume": 111675.12363, "trades": 1217, "taker_buy_base": 122593.0, "taker_buy_quote": 47555.874 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.3867, "high": 0.3877, "low": 0.3847, "close": 0.3857, "volume": 422836.9, "close_time": 1765259999999, "quote_volume": 163280.63795, "trades": 1572, "taker_buy_base": 198853.9, "taker_buy_quote": 76796.81068 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.3858, "high": 0.3874, "low": 0.385, "close": 0.3867, "volume": 185202.8, "close_time": 1765263599999, "quote_volume": 71497.72259, "trades": 991, "taker_buy_base": 111915.3, "taker_buy_quote": 43212.42294 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.3868, "high": 0.3893, "low": 0.3856, "close": 0.3885, "volume": 235611.7, "close_time": 1765267199999, "quote_volume": 91312.18619, "trades": 891, "taker_buy_base": 101458.2, "taker_buy_quote": 39324.99098 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.3885, "high": 0.39, "low": 0.3875, "close": 0.3886, "volume": 448868.7, "close_time": 1765270799999, "quote_volume": 174482.56586, "trades": 1441, "taker_buy_base": 271710.4, "taker_buy_quote": 105603.72516 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.3884, "high": 0.389, "low": 0.3854, "close": 0.3854, "volume": 234052.0, "close_time": 1765274399999, "quote_volume": 90607.37019, "trades": 981, "taker_buy_base": 97847.2, "taker_buy_quote": 37895.9176 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.3855, "high": 0.3895, "low": 0.3855, "close": 0.3886, "volume": 319046.8, "close_time": 1765277999999, "quote_volume": 123629.47464, "trades": 1421, "taker_buy_base": 149671.0, "taker_buy_quote": 58007.99494 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.3887, "high": 0.3901, "low": 0.3879, "close": 0.3897, "volume": 269016.6, "close_time": 1765281599999, "quote_volume": 104626.59251, "trades": 994, "taker_buy_base": 93870.5, "taker_buy_quote": 36531.33989 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.3896, "high": 0.3957, "low": 0.3889, "close": 0.3955, "volume": 377528.7, "close_time": 1765285199999, "quote_volume": 148408.87643, "trades": 1925, "taker_buy_base": 181664.4, "taker_buy_quote": 71404.15138 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.3955, "high": 0.3987, "low": 0.3943, "close": 0.3958, "volume": 619846.8, "close_time": 1765288799999, "quote_volume": 245676.43909, "trades": 2624, "taker_buy_base": 329546.2, "taker_buy_quote": 130688.4925 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.3957, "high": 0.3977, "low": 0.3922, "close": 0.3951, "volume": 708319.2, "close_time": 1765292399999, "quote_volume": 279799.81147, "trades": 3369, "taker_buy_base": 375289.7, "taker_buy_quote": 148223.94435 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.3952, "high": 0.4107, "low": 0.3945, "close": 0.4083, "volume": 2156844.1, "close_time": 1765295999999, "quote_volume": 869872.59816, "trades": 9089, "taker_buy_base": 1257020.7, "taker_buy_quote": 507088.58749 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.4084, "high": 0.4229, "low": 0.4084, "close": 0.4207, "volume": 2436466.9, "close_time": 1765299599999, "quote_volume": 1015327.38042, "trades": 10133, "taker_buy_base": 1308830.1, "taker_buy_quote": 545799.11671 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.4207, "high": 0.4235, "low": 0.4161, "close": 0.4176, "volume": 2001326.3, "close_time": 1765303199999, "quote_volume": 839216.50941, "trades": 6918, "taker_buy_base": 959641.1, "taker_buy_quote": 402653.1043 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.4176, "high": 0.4198, "low": 0.4157, "close": 0.4165, "volume": 745223.3, "close_time": 1765306799999, "quote_volume": 311450.13013, "trades": 3514, "taker_buy_base": 340451.9, "taker_buy_quote": 142328.23743 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.4164, "high": 0.419, "low": 0.4146, "close": 0.4155, "volume": 841562.9, "close_time": 1765310399999, "quote_volume": 350639.26503, "trades": 3056, "taker_buy_base": 445003.4, "taker_buy_quote": 185418.22813 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.4154, "high": 0.4154, "low": 0.4084, "close": 0.4114, "volume": 920473.9, "close_time": 1765313999999, "quote_volume": 379135.61377, "trades": 5054, "taker_buy_base": 375698.4, "taker_buy_quote": 154653.26707 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.4113, "high": 0.4123, "low": 0.4036, "close": 0.4063, "volume": 756525.3, "close_time": 1765317599999, "quote_volume": 308405.55211, "trades": 3331, "taker_buy_base": 320927.2, "taker_buy_quote": 130861.82627 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.4063, "high": 0.4133, "low": 0.4058, "close": 0.4111, "volume": 733764.0, "close_time": 1765321199999, "quote_volume": 300893.56623, "trades": 2540, "taker_buy_base": 396907.0, "taker_buy_quote": 162897.7294 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.4111, "high": 0.4139, "low": 0.4105, "close": 0.4117, "volume": 341552.4, "close_time": 1765324799999, "quote_volume": 140811.37753, "trades": 1418, "taker_buy_base": 161729.3, "taker_buy_quote": 66701.19612 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.4116, "high": 0.4122, "low": 0.4076, "close": 0.4081, "volume": 356004.5, "close_time": 1765328399999, "quote_volume": 145763.65292, "trades": 1663, "taker_buy_base": 161988.2, "taker_buy_quote": 66328.68157 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.4081, "high": 0.409, "low": 0.4052, "close": 0.4063, "volume": 429016.0, "close_time": 1765331999999, "quote_volume": 174616.74325, "trades": 1650, "taker_buy_base": 212560.8, "taker_buy_quote": 86542.73921 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.4062, "high": 0.4079, "low": 0.4046, "close": 0.4078, "volume": 211313.6, "close_time": 1765335599999, "quote_volume": 85912.69328, "trades": 1043, "taker_buy_base": 117593.2, "taker_buy_quote": 47820.91059 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.4077, "high": 0.4085, "low": 0.4059, "close": 0.4072, "volume": 285359.2, "close_time": 1765339199999, "quote_volume": 116099.27996, "trades": 1058, "taker_buy_base": 123617.8, "taker_buy_quote": 50293.55287 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.4072, "high": 0.4107, "low": 0.4067, "close": 0.409, "volume": 221459.4, "close_time": 1765342799999, "quote_volume": 90572.77162, "trades": 1104, "taker_buy_base": 112543.9, "taker_buy_quote": 46029.21614 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.4089, "high": 0.4106, "low": 0.4069, "close": 0.4098, "volume": 434754.9, "close_time": 1765346399999, "quote_volume": 177549.80224, "trades": 1579, "taker_buy_base": 185594.7, "taker_buy_quote": 75794.60795 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.4098, "high": 0.4102, "low": 0.4073, "close": 0.4083, "volume": 172996.4, "close_time": 1765349999999, "quote_volume": 70695.17245, "trades": 917, "taker_buy_base": 77488.9, "taker_buy_quote": 31664.87814 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.4082, "high": 0.4083, "low": 0.4051, "close": 0.4076, "volume": 216401.5, "close_time": 1765353599999, "quote_volume": 87965.24564, "trades": 887, "taker_buy_base": 101344.7, "taker_buy_quote": 41228.07555 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.4077, "high": 0.4082, "low": 0.4042, "close": 0.4045, "volume": 340395.1, "close_time": 1765357199999, "quote_volume": 138128.95259, "trades": 1251, "taker_buy_base": 113225.3, "taker_buy_quote": 45999.57181 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.4046, "high": 0.4075, "low": 0.4025, "close": 0.407, "volume": 435551.9, "close_time": 1765360799999, "quote_volume": 176311.17994, "trades": 1582, "taker_buy_base": 267671.1, "taker_buy_quote": 108448.16202 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.4069, "high": 0.4102, "low": 0.4034, "close": 0.404, "volume": 515785.7, "close_time": 1765364399999, "quote_volume": 209268.59463, "trades": 2102, "taker_buy_base": 267466.7, "taker_buy_quote": 108574.40954 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.4039, "high": 0.405, "low": 0.402, "close": 0.4041, "volume": 243752.9, "close_time": 1765367999999, "quote_volume": 98363.08653, "trades": 1222, "taker_buy_base": 122862.8, "taker_buy_quote": 49596.9957 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.4042, "high": 0.4053, "low": 0.4029, "close": 0.4048, "volume": 208082.0, "close_time": 1765371599999, "quote_volume": 84024.68594, "trades": 937, "taker_buy_base": 90503.9, "taker_buy_quote": 36554.11749 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.4047, "high": 0.4067, "low": 0.4033, "close": 0.4066, "volume": 283656.5, "close_time": 1765375199999, "quote_volume": 114920.27381, "trades": 1288, "taker_buy_base": 135185.9, "taker_buy_quote": 54795.74058 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.4066, "high": 0.4073, "low": 0.4042, "close": 0.406, "volume": 377611.9, "close_time": 1765378799999, "quote_volume": 153242.44873, "trades": 2098, "taker_buy_base": 190051.1, "taker_buy_quote": 77138.29759 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.4059, "high": 0.4096, "low": 0.4045, "close": 0.406, "volume": 407410.6, "close_time": 1765382399999, "quote_volume": 165956.57118, "trades": 2473, "taker_buy_base": 194035.2, "taker_buy_quote": 79015.68342 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.4059, "high": 0.4107, "low": 0.405, "close": 0.4083, "volume": 358638.4, "close_time": 1765385999999, "quote_volume": 146377.66413, "trades": 2183, "taker_buy_base": 197584.1, "taker_buy_quote": 80639.93955 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.4083, "high": 0.4124, "low": 0.4067, "close": 0.4074, "volume": 360907.3, "close_time": 1765389599999, "quote_volume": 147945.51768, "trades": 2047, "taker_buy_base": 190798.9, "taker_buy_quote": 78272.24241 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.4073, "high": 0.4161, "low": 0.4054, "close": 0.41, "volume": 696377.2, "close_time": 1765393199999, "quote_volume": 285943.51333, "trades": 4570, "taker_buy_base": 436418.2, "taker_buy_quote": 179475.58979 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.4101, "high": 0.4194, "low": 0.4062, "close": 0.4178, "volume": 2455738.8, "close_time": 1765396799999, "quote_volume": 1017619.22738, "trades": 15918, "taker_buy_base": 1327775.3, "taker_buy_quote": 550253.31472 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.4179, "high": 0.4303, "low": 0.4151, "close": 0.4175, "volume": 3936372.0, "close_time": 1765400399999, "quote_volume": 1663382.41586, "trades": 12417, "taker_buy_base": 1758776.5, "taker_buy_quote": 742855.21034 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.4175, "high": 0.4199, "low": 0.4116, "close": 0.4125, "volume": 1339541.3, "close_time": 1765403999999, "quote_volume": 556846.84087, "trades": 5440, "taker_buy_base": 744462.4, "taker_buy_quote": 309604.71601 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.4125, "high": 0.4169, "low": 0.4065, "close": 0.4148, "volume": 1127289.1, "close_time": 1765407599999, "quote_volume": 463852.94662, "trades": 3879, "taker_buy_base": 668486.3, "taker_buy_quote": 274969.50381 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.4147, "high": 0.4157, "low": 0.4062, "close": 0.4064, "volume": 831455.8, "close_time": 1765411199999, "quote_volume": 341663.13276, "trades": 2854, "taker_buy_base": 355390.7, "taker_buy_quote": 145977.05766 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.4064, "high": 0.4083, "low": 0.3949, "close": 0.3955, "volume": 2611239.2, "close_time": 1765414799999, "quote_volume": 1043810.50836, "trades": 7709, "taker_buy_base": 992821.0, "taker_buy_quote": 397623.55075 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.3954, "high": 0.3965, "low": 0.3898, "close": 0.3903, "volume": 1140048.1, "close_time": 1765418399999, "quote_volume": 448769.64792, "trades": 5209, "taker_buy_base": 571189.1, "taker_buy_quote": 224911.61556 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.3903, "high": 0.3915, "low": 0.3863, "close": 0.3911, "volume": 1250864.4, "close_time": 1765421999999, "quote_volume": 486349.39664, "trades": 4723, "taker_buy_base": 628736.5, "taker_buy_quote": 244452.61918 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.391, "high": 0.391, "low": 0.3861, "close": 0.3866, "volume": 874313.8, "close_time": 1765425599999, "quote_volume": 339643.95912, "trades": 3034, "taker_buy_base": 409744.8, "taker_buy_quote": 159053.74231 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.3865, "high": 0.39, "low": 0.3852, "close": 0.3894, "volume": 1110973.0, "close_time": 1765429199999, "quote_volume": 430746.62145, "trades": 4160, "taker_buy_base": 452692.1, "taker_buy_quote": 175601.6872 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.3893, "high": 0.3914, "low": 0.3879, "close": 0.3907, "volume": 299181.1, "close_time": 1765432799999, "quote_volume": 116445.12491, "trades": 1693, "taker_buy_base": 151287.7, "taker_buy_quote": 58895.39217 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.3906, "high": 0.3911, "low": 0.3876, "close": 0.3907, "volume": 267793.1, "close_time": 1765436399999, "quote_volume": 104330.10626, "trades": 1615, "taker_buy_base": 134651.0, "taker_buy_quote": 52442.27011 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.3907, "high": 0.3914, "low": 0.389, "close": 0.3899, "volume": 318974.6, "close_time": 1765439999999, "quote_volume": 124416.48792, "trades": 1440, "taker_buy_base": 155759.1, "taker_buy_quote": 60745.73439 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.3898, "high": 0.3916, "low": 0.3889, "close": 0.3897, "volume": 436122.5, "close_time": 1765443599999, "quote_volume": 170274.18564, "trades": 1815, "taker_buy_base": 265317.2, "taker_buy_quote": 103625.8567 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.3897, "high": 0.3919, "low": 0.3881, "close": 0.3886, "volume": 453972.9, "close_time": 1765447199999, "quote_volume": 177047.40939, "trades": 1514, "taker_buy_base": 257964.3, "taker_buy_quote": 100595.6473 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.3887, "high": 0.3887, "low": 0.3852, "close": 0.3865, "volume": 422040.6, "close_time": 1765450799999, "quote_volume": 163240.47428, "trades": 1472, "taker_buy_base": 183623.6, "taker_buy_quote": 71065.66822 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.3864, "high": 0.388, "low": 0.386, "close": 0.386, "volume": 467902.3, "close_time": 1765454399999, "quote_volume": 180960.20475, "trades": 1173, "taker_buy_base": 144365.7, "taker_buy_quote": 55841.65666 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.3859, "high": 0.3885, "low": 0.3837, "close": 0.3858, "volume": 559347.7, "close_time": 1765457999999, "quote_volume": 215889.96655, "trades": 2436, "taker_buy_base": 236656.1, "taker_buy_quote": 91388.95744 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.3858, "high": 0.3867, "low": 0.3835, "close": 0.3849, "volume": 403724.3, "close_time": 1765461599999, "quote_volume": 155518.305, "trades": 1848, "taker_buy_base": 187053.6, "taker_buy_quote": 72079.54617 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.3849, "high": 0.3868, "low": 0.3806, "close": 0.3833, "volume": 1224388.7, "close_time": 1765465199999, "quote_volume": 469973.4377, "trades": 4420, "taker_buy_base": 605910.1, "taker_buy_quote": 232758.5501 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.3832, "high": 0.3894, "low": 0.3822, "close": 0.3852, "volume": 829359.6, "close_time": 1765468799999, "quote_volume": 319299.30867, "trades": 4275, "taker_buy_base": 441989.7, "taker_buy_quote": 170177.01596 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.3851, "high": 0.386, "low": 0.38, "close": 0.3818, "volume": 655999.2, "close_time": 1765472399999, "quote_volume": 250918.67848, "trades": 3367, "taker_buy_base": 302187.7, "taker_buy_quote": 115622.19072 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.3817, "high": 0.3858, "low": 0.3814, "close": 0.383, "volume": 387586.0, "close_time": 1765475999999, "quote_volume": 148646.3861, "trades": 2136, "taker_buy_base": 194526.7, "taker_buy_quote": 74597.26326 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.383, "high": 0.3912, "low": 0.3823, "close": 0.3871, "volume": 796902.4, "close_time": 1765479599999, "quote_volume": 308244.50977, "trades": 4006, "taker_buy_base": 367599.4, "taker_buy_quote": 142117.55652 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.3871, "high": 0.3915, "low": 0.3854, "close": 0.3862, "volume": 727138.6, "close_time": 1765483199999, "quote_volume": 282419.42676, "trades": 3850, "taker_buy_base": 346339.1, "taker_buy_quote": 134575.20142 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.3862, "high": 0.3922, "low": 0.3861, "close": 0.3915, "volume": 465418.4, "close_time": 1765486799999, "quote_volume": 180987.63432, "trades": 2534, "taker_buy_base": 254384.1, "taker_buy_quote": 98958.75631 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.3916, "high": 0.4016, "low": 0.3909, "close": 0.398, "volume": 1832707.0, "close_time": 1765490399999, "quote_volume": 729956.87856, "trades": 7258, "taker_buy_base": 854455.4, "taker_buy_quote": 340385.38523 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.398, "high": 0.4001, "low": 0.3944, "close": 0.3967, "volume": 453530.2, "close_time": 1765493999999, "quote_volume": 180140.95009, "trades": 1903, "taker_buy_base": 208954.0, "taker_buy_quote": 83029.93474 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.3966, "high": 0.3978, "low": 0.3929, "close": 0.395, "volume": 539113.5, "close_time": 1765497599999, "quote_volume": 212896.1887, "trades": 2033, "taker_buy_base": 271055.7, "taker_buy_quote": 107042.22634 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.3951, "high": 0.3986, "low": 0.3898, "close": 0.3902, "volume": 542578.6, "close_time": 1765501199999, "quote_volume": 214014.53397, "trades": 2104, "taker_buy_base": 221637.5, "taker_buy_quote": 87591.53237 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.3903, "high": 0.3975, "low": 0.3903, "close": 0.3964, "volume": 408418.5, "close_time": 1765504799999, "quote_volume": 161161.79591, "trades": 2137, "taker_buy_base": 219756.1, "taker_buy_quote": 86679.38246 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.3961, "high": 0.401, "low": 0.3951, "close": 0.4003, "volume": 282521.6, "close_time": 1765508399999, "quote_volume": 112582.94909, "trades": 1646, "taker_buy_base": 151733.8, "taker_buy_quote": 60440.38499 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.4003, "high": 0.4009, "low": 0.3975, "close": 0.3989, "volume": 146618.3, "close_time": 1765511999999, "quote_volume": 58484.42846, "trades": 941, "taker_buy_base": 61153.6, "taker_buy_quote": 24399.19524 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.3988, "high": 0.4027, "low": 0.3979, "close": 0.4023, "volume": 524191.9, "close_time": 1765515599999, "quote_volume": 209533.04504, "trades": 1640, "taker_buy_base": 290969.3, "taker_buy_quote": 116305.66714 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.4023, "high": 0.4051, "low": 0.4, "close": 0.4049, "volume": 424004.1, "close_time": 1765519199999, "quote_volume": 170825.26625, "trades": 1900, "taker_buy_base": 192105.9, "taker_buy_quote": 77378.3701 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.4049, "high": 0.4101, "low": 0.4014, "close": 0.4019, "volume": 1014731.8, "close_time": 1765522799999, "quote_volume": 411855.54708, "trades": 3452, "taker_buy_base": 483808.4, "taker_buy_quote": 196230.85317 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.4018, "high": 0.4026, "low": 0.3997, "close": 0.401, "volume": 441358.6, "close_time": 1765526399999, "quote_volume": 177141.3252, "trades": 1259, "taker_buy_base": 253615.8, "taker_buy_quote": 101835.65234 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.401, "high": 0.402, "low": 0.3988, "close": 0.402, "volume": 370206.1, "close_time": 1765529999999, "quote_volume": 148255.79596, "trades": 1377, "taker_buy_base": 174790.3, "taker_buy_quote": 70036.51541 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.402, "high": 0.4082, "low": 0.4011, "close": 0.4078, "volume": 447319.2, "close_time": 1765533599999, "quote_volume": 180848.65103, "trades": 1845, "taker_buy_base": 191347.0, "taker_buy_quote": 77377.17658 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.4077, "high": 0.41, "low": 0.4057, "close": 0.4059, "volume": 641781.3, "close_time": 1765537199999, "quote_volume": 261780.2635, "trades": 2521, "taker_buy_base": 339604.7, "taker_buy_quote": 138535.51566 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.4058, "high": 0.4059, "low": 0.399, "close": 0.3998, "volume": 840662.4, "close_time": 1765540799999, "quote_volume": 337777.08411, "trades": 2604, "taker_buy_base": 419866.1, "taker_buy_quote": 168613.75961 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.3998, "high": 0.4016, "low": 0.3986, "close": 0.4009, "volume": 435326.5, "close_time": 1765544399999, "quote_volume": 174193.2574, "trades": 1773, "taker_buy_base": 253024.0, "taker_buy_quote": 101281.53757 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.4008, "high": 0.4017, "low": 0.399, "close": 0.3996, "volume": 312047.9, "close_time": 1765547999999, "quote_volume": 124910.49772, "trades": 1167, "taker_buy_base": 156200.7, "taker_buy_quote": 62555.19245 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.3996, "high": 0.4018, "low": 0.3972, "close": 0.3999, "volume": 539989.7, "close_time": 1765551599999, "quote_volume": 215802.64643, "trades": 2641, "taker_buy_base": 254128.2, "taker_buy_quote": 101572.02335 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.3998, "high": 0.3998, "low": 0.3823, "close": 0.385, "volume": 2682525.3, "close_time": 1765555199999, "quote_volume": 1049642.41448, "trades": 9877, "taker_buy_base": 1263102.6, "taker_buy_quote": 493997.33202 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.3849, "high": 0.3873, "low": 0.3806, "close": 0.3823, "volume": 1526109.9, "close_time": 1765558799999, "quote_volume": 585075.0651, "trades": 6775, "taker_buy_base": 800200.4, "taker_buy_quote": 306692.67555 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.3823, "high": 0.3889, "low": 0.3821, "close": 0.3848, "volume": 758406.8, "close_time": 1765562399999, "quote_volume": 292899.17858, "trades": 3450, "taker_buy_base": 393293.4, "taker_buy_quote": 151913.2426 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.3849, "high": 0.3905, "low": 0.3848, "close": 0.3875, "volume": 640913.3, "close_time": 1765565999999, "quote_volume": 248869.70237, "trades": 2729, "taker_buy_base": 363791.2, "taker_buy_quote": 141284.75692 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.3877, "high": 0.3884, "low": 0.3852, "close": 0.3877, "volume": 349439.6, "close_time": 1765569599999, "quote_volume": 135177.666, "trades": 1718, "taker_buy_base": 179146.1, "taker_buy_quote": 69309.65801 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.3878, "high": 0.3889, "low": 0.3864, "close": 0.3881, "volume": 266376.6, "close_time": 1765573199999, "quote_volume": 103263.49831, "trades": 1458, "taker_buy_base": 127426.4, "taker_buy_quote": 49393.95002 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.3882, "high": 0.391, "low": 0.3878, "close": 0.3892, "volume": 288821.2, "close_time": 1765576799999, "quote_volume": 112509.46478, "trades": 1117, "taker_buy_base": 184168.5, "taker_buy_quote": 71739.00489 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.3892, "high": 0.3963, "low": 0.389, "close": 0.3943, "volume": 327728.6, "close_time": 1765580399999, "quote_volume": 128924.35965, "trades": 1439, "taker_buy_base": 149033.3, "taker_buy_quote": 58585.6725 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.3943, "high": 0.3964, "low": 0.3938, "close": 0.3947, "volume": 217280.8, "close_time": 1765583999999, "quote_volume": 85872.97666, "trades": 995, "taker_buy_base": 130372.0, "taker_buy_quote": 51525.14502 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.3947, "high": 0.3959, "low": 0.391, "close": 0.3936, "volume": 513752.1, "close_time": 1765587599999, "quote_volume": 202221.45117, "trades": 1912, "taker_buy_base": 283098.3, "taker_buy_quote": 111417.57813 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.3938, "high": 0.3939, "low": 0.3916, "close": 0.3927, "volume": 130457.5, "close_time": 1765591199999, "quote_volume": 51219.65656, "trades": 528, "taker_buy_base": 71000.4, "taker_buy_quote": 27877.97442 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.3928, "high": 0.396, "low": 0.3928, "close": 0.3955, "volume": 351756.5, "close_time": 1765594799999, "quote_volume": 138872.6332, "trades": 1140, "taker_buy_base": 229224.6, "taker_buy_quote": 90480.2379 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.3955, "high": 0.4039, "low": 0.3955, "close": 0.4031, "volume": 1075963.4, "close_time": 1765598399999, "quote_volume": 431100.73639, "trades": 3953, "taker_buy_base": 586699.0, "taker_buy_quote": 234994.64144 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.4032, "high": 0.4041, "low": 0.3992, "close": 0.3994, "volume": 838419.5, "close_time": 1765601999999, "quote_volume": 336415.52526, "trades": 2024, "taker_buy_base": 382036.9, "taker_buy_quote": 153254.74909 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.3993, "high": 0.4026, "low": 0.3975, "close": 0.3997, "volume": 645250.4, "close_time": 1765605599999, "quote_volume": 257899.99797, "trades": 2145, "taker_buy_base": 380968.7, "taker_buy_quote": 152308.78616 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.3997, "high": 0.4018, "low": 0.3989, "close": 0.4013, "volume": 409943.9, "close_time": 1765609199999, "quote_volume": 164191.36116, "trades": 1305, "taker_buy_base": 184894.3, "taker_buy_quote": 74103.24292 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.4014, "high": 0.4029, "low": 0.3995, "close": 0.4, "volume": 404069.4, "close_time": 1765612799999, "quote_volume": 161980.38731, "trades": 1157, "taker_buy_base": 196916.6, "taker_buy_quote": 78955.08 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.3999, "high": 0.4041, "low": 0.3998, "close": 0.401, "volume": 510577.2, "close_time": 1765616399999, "quote_volume": 204981.52376, "trades": 1355, "taker_buy_base": 226839.3, "taker_buy_quote": 91056.22375 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.4011, "high": 0.4017, "low": 0.3996, "close": 0.3997, "volume": 167435.6, "close_time": 1765619999999, "quote_volume": 67067.2148, "trades": 625, "taker_buy_base": 92445.0, "taker_buy_quote": 37021.22067 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.3997, "high": 0.4028, "low": 0.3997, "close": 0.4017, "volume": 190799.7, "close_time": 1765623599999, "quote_volume": 76596.09399, "trades": 746, "taker_buy_base": 112924.0, "taker_buy_quote": 45329.13591 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.4017, "high": 0.4019, "low": 0.3996, "close": 0.4006, "volume": 131629.8, "close_time": 1765627199999, "quote_volume": 52698.78185, "trades": 699, "taker_buy_base": 68604.4, "taker_buy_quote": 27464.5665 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.4004, "high": 0.4027, "low": 0.4004, "close": 0.4024, "volume": 237431.5, "close_time": 1765630799999, "quote_volume": 95362.46814, "trades": 904, "taker_buy_base": 144605.4, "taker_buy_quote": 58096.14385 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.4023, "high": 0.403, "low": 0.4014, "close": 0.4014, "volume": 131277.6, "close_time": 1765634399999, "quote_volume": 52810.05485, "trades": 677, "taker_buy_base": 50693.8, "taker_buy_quote": 20391.07751 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.4014, "high": 0.405, "low": 0.4014, "close": 0.4039, "volume": 447227.3, "close_time": 1765637999999, "quote_volume": 180290.43, "trades": 1479, "taker_buy_base": 224256.5, "taker_buy_quote": 90400.29677 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.404, "high": 0.4078, "low": 0.4021, "close": 0.4036, "volume": 611755.8, "close_time": 1765641599999, "quote_volume": 247837.99445, "trades": 2234, "taker_buy_base": 303223.1, "taker_buy_quote": 122844.1337 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.4037, "high": 0.405, "low": 0.4016, "close": 0.4016, "volume": 331429.9, "close_time": 1765645199999, "quote_volume": 133782.5058, "trades": 1191, "taker_buy_base": 138238.0, "taker_buy_quote": 55790.78219 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.4017, "high": 0.4018, "low": 0.3999, "close": 0.4003, "volume": 535286.9, "close_time": 1765648799999, "quote_volume": 214378.27815, "trades": 1049, "taker_buy_base": 290403.6, "taker_buy_quote": 116266.677 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.4005, "high": 0.4007, "low": 0.3983, "close": 0.3985, "volume": 220501.5, "close_time": 1765652399999, "quote_volume": 88068.34806, "trades": 705, "taker_buy_base": 72358.8, "taker_buy_quote": 28892.77177 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.3985, "high": 0.4016, "low": 0.3985, "close": 0.4001, "volume": 149364.7, "close_time": 1765655999999, "quote_volume": 59783.87557, "trades": 639, "taker_buy_base": 87964.7, "taker_buy_quote": 35195.66511 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.4001, "high": 0.4016, "low": 0.3997, "close": 0.4005, "volume": 163812.8, "close_time": 1765659599999, "quote_volume": 65607.94507, "trades": 700, "taker_buy_base": 78918.1, "taker_buy_quote": 31608.87239 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.4005, "high": 0.4009, "low": 0.3954, "close": 0.3986, "volume": 531067.9, "close_time": 1765663199999, "quote_volume": 211147.3288, "trades": 1578, "taker_buy_base": 228382.5, "taker_buy_quote": 90783.24702 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.3987, "high": 0.3997, "low": 0.3976, "close": 0.3986, "volume": 235187.6, "close_time": 1765666799999, "quote_volume": 93749.61897, "trades": 528, "taker_buy_base": 129321.9, "taker_buy_quote": 51549.92975 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.3987, "high": 0.3988, "low": 0.3975, "close": 0.3983, "volume": 128371.8, "close_time": 1765670399999, "quote_volume": 51107.3615, "trades": 562, "taker_buy_base": 77245.0, "taker_buy_quote": 30755.79358 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.3982, "high": 0.3983, "low": 0.395, "close": 0.397, "volume": 432229.5, "close_time": 1765673999999, "quote_volume": 171337.46809, "trades": 1610, "taker_buy_base": 233059.8, "taker_buy_quote": 92383.60911 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.3971, "high": 0.3989, "low": 0.3955, "close": 0.396, "volume": 316330.9, "close_time": 1765677599999, "quote_volume": 125732.01472, "trades": 1079, "taker_buy_base": 175004.2, "taker_buy_quote": 69567.92989 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.396, "high": 0.3987, "low": 0.3953, "close": 0.3982, "volume": 151323.9, "close_time": 1765681199999, "quote_volume": 60061.01855, "trades": 651, "taker_buy_base": 63201.8, "taker_buy_quote": 25083.63919 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.3981, "high": 0.3981, "low": 0.3953, "close": 0.3957, "volume": 78336.7, "close_time": 1765684799999, "quote_volume": 31058.0581, "trades": 394, "taker_buy_base": 43154.6, "taker_buy_quote": 17107.20419 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.3957, "high": 0.3963, "low": 0.394, "close": 0.394, "volume": 204148.2, "close_time": 1765688399999, "quote_volume": 80666.37223, "trades": 699, "taker_buy_base": 94998.4, "taker_buy_quote": 37540.46507 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.394, "high": 0.3941, "low": 0.3912, "close": 0.3919, "volume": 344438.4, "close_time": 1765691999999, "quote_volume": 135156.44261, "trades": 1274, "taker_buy_base": 104036.2, "taker_buy_quote": 40827.65383 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.3918, "high": 0.3928, "low": 0.39, "close": 0.3918, "volume": 437654.4, "close_time": 1765695599999, "quote_volume": 171187.1538, "trades": 1542, "taker_buy_base": 133227.0, "taker_buy_quote": 52120.7715 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.3918, "high": 0.3925, "low": 0.3909, "close": 0.391, "volume": 222066.9, "close_time": 1765699199999, "quote_volume": 87014.61403, "trades": 794, "taker_buy_base": 86688.6, "taker_buy_quote": 33968.50645 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.3909, "high": 0.393, "low": 0.3897, "close": 0.3901, "volume": 401097.8, "close_time": 1765702799999, "quote_volume": 156941.83192, "trades": 1528, "taker_buy_base": 148746.1, "taker_buy_quote": 58197.35815 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.3902, "high": 0.3913, "low": 0.39, "close": 0.3911, "volume": 133144.5, "close_time": 1765706399999, "quote_volume": 51990.27291, "trades": 575, "taker_buy_base": 66360.5, "taker_buy_quote": 25915.60765 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.3912, "high": 0.3919, "low": 0.389, "close": 0.3899, "volume": 395832.5, "close_time": 1765709999999, "quote_volume": 154551.60727, "trades": 1424, "taker_buy_base": 169162.4, "taker_buy_quote": 66025.06247 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.39, "high": 0.3904, "low": 0.3852, "close": 0.3881, "volume": 1155232.8, "close_time": 1765713599999, "quote_volume": 448221.14488, "trades": 3763, "taker_buy_base": 511834.4, "taker_buy_quote": 198694.21702 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.3881, "high": 0.39, "low": 0.3857, "close": 0.3888, "volume": 536700.6, "close_time": 1765717199999, "quote_volume": 208119.59147, "trades": 1994, "taker_buy_base": 311839.1, "taker_buy_quote": 120919.34962 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.3887, "high": 0.3887, "low": 0.3868, "close": 0.3877, "volume": 369668.5, "close_time": 1765720799999, "quote_volume": 143332.09093, "trades": 1338, "taker_buy_base": 199349.9, "taker_buy_quote": 77293.52236 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.3877, "high": 0.3884, "low": 0.3822, "close": 0.3837, "volume": 729945.2, "close_time": 1765724399999, "quote_volume": 280428.70522, "trades": 2193, "taker_buy_base": 431020.2, "taker_buy_quote": 165479.93394 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.3836, "high": 0.384, "low": 0.3812, "close": 0.3816, "volume": 562713.4, "close_time": 1765727999999, "quote_volume": 214977.56589, "trades": 1944, "taker_buy_base": 260178.6, "taker_buy_quote": 99391.06004 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.3815, "high": 0.3831, "low": 0.3794, "close": 0.3807, "volume": 664807.3, "close_time": 1765731599999, "quote_volume": 253211.46001, "trades": 2755, "taker_buy_base": 277838.8, "taker_buy_quote": 105838.22313 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.3808, "high": 0.3815, "low": 0.375, "close": 0.3758, "volume": 1278468.6, "close_time": 1765735199999, "quote_volume": 481884.99025, "trades": 4017, "taker_buy_base": 661907.3, "taker_buy_quote": 249516.70876 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.3759, "high": 0.3794, "low": 0.3754, "close": 0.3789, "volume": 732594.3, "close_time": 1765738799999, "quote_volume": 276436.34473, "trades": 2034, "taker_buy_base": 360470.0, "taker_buy_quote": 135984.13396 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.3788, "high": 0.3788, "low": 0.3765, "close": 0.3785, "volume": 320639.4, "close_time": 1765742399999, "quote_volume": 121109.25665, "trades": 1161, "taker_buy_base": 165999.2, "taker_buy_quote": 62689.98008 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.3785, "high": 0.3806, "low": 0.376, "close": 0.3781, "volume": 1341243.5, "close_time": 1765745999999, "quote_volume": 507809.98162, "trades": 4240, "taker_buy_base": 513611.4, "taker_buy_quote": 194558.17383 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.3779, "high": 0.3779, "low": 0.3725, "close": 0.3735, "volume": 1881575.0, "close_time": 1765749599999, "quote_volume": 706494.94479, "trades": 4124, "taker_buy_base": 792942.8, "taker_buy_quote": 297599.07468 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.3736, "high": 0.3755, "low": 0.3716, "close": 0.3739, "volume": 927511.1, "close_time": 1765753199999, "quote_volume": 346038.06974, "trades": 2816, "taker_buy_base": 359656.9, "taker_buy_quote": 134238.11064 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.374, "high": 0.3766, "low": 0.3702, "close": 0.3753, "volume": 818853.0, "close_time": 1765756799999, "quote_volume": 306346.84774, "trades": 3560, "taker_buy_base": 392870.5, "taker_buy_quote": 147002.91512 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.3752, "high": 0.3787, "low": 0.3748, "close": 0.3772, "volume": 844184.1, "close_time": 1765760399999, "quote_volume": 317895.01044, "trades": 3538, "taker_buy_base": 310959.3, "taker_buy_quote": 117041.67657 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.3773, "high": 0.3823, "low": 0.376, "close": 0.3809, "volume": 863769.5, "close_time": 1765763999999, "quote_volume": 327313.56536, "trades": 3055, "taker_buy_base": 396700.0, "taker_buy_quote": 150521.58776 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.381, "high": 0.3867, "low": 0.38, "close": 0.3801, "volume": 663540.3, "close_time": 1765767599999, "quote_volume": 254314.2914, "trades": 2891, "taker_buy_base": 331306.6, "taker_buy_quote": 127003.65566 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.3801, "high": 0.3813, "low": 0.3795, "close": 0.3799, "volume": 222013.2, "close_time": 1765771199999, "quote_volume": 84427.60358, "trades": 919, "taker_buy_base": 110456.0, "taker_buy_quote": 42010.70247 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.38, "high": 0.3839, "low": 0.3799, "close": 0.3837, "volume": 324095.7, "close_time": 1765774799999, "quote_volume": 123709.89657, "trades": 1302, "taker_buy_base": 161102.0, "taker_buy_quote": 61509.70632 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.3838, "high": 0.3845, "low": 0.3824, "close": 0.3833, "volume": 206972.2, "close_time": 1765778399999, "quote_volume": 79354.48623, "trades": 708, "taker_buy_base": 98145.8, "taker_buy_quote": 37633.09299 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.3834, "high": 0.3849, "low": 0.3818, "close": 0.3827, "volume": 378469.6, "close_time": 1765781999999, "quote_volume": 144880.53378, "trades": 1266, "taker_buy_base": 146946.5, "taker_buy_quote": 56284.57467 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.3827, "high": 0.3832, "low": 0.38, "close": 0.3809, "volume": 330128.0, "close_time": 1765785599999, "quote_volume": 125755.72866, "trades": 1039, "taker_buy_base": 187224.6, "taker_buy_quote": 71304.49729 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.3808, "high": 0.3829, "low": 0.38, "close": 0.3814, "volume": 200860.2, "close_time": 1765789199999, "quote_volume": 76597.68694, "trades": 942, "taker_buy_base": 80007.2, "taker_buy_quote": 30509.02348 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.3814, "high": 0.3832, "low": 0.3811, "close": 0.3824, "volume": 343622.8, "close_time": 1765792799999, "quote_volume": 131244.61496, "trades": 1256, "taker_buy_base": 135856.6, "taker_buy_quote": 51886.44157 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.3824, "high": 0.3843, "low": 0.3816, "close": 0.3819, "volume": 303144.8, "close_time": 1765796399999, "quote_volume": 116040.01579, "trades": 1048, "taker_buy_base": 156925.0, "taker_buy_quote": 60070.2217 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.3819, "high": 0.3825, "low": 0.3802, "close": 0.3821, "volume": 210178.0, "close_time": 1765799999999, "quote_volume": 80195.0658, "trades": 998, "taker_buy_base": 85074.7, "taker_buy_quote": 32453.23754 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.3821, "high": 0.3833, "low": 0.3806, "close": 0.3828, "volume": 226471.4, "close_time": 1765803599999, "quote_volume": 86505.60317, "trades": 840, "taker_buy_base": 105247.8, "taker_buy_quote": 40188.99433 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.3827, "high": 0.3828, "low": 0.3775, "close": 0.3791, "volume": 425869.4, "close_time": 1765807199999, "quote_volume": 161678.38653, "trades": 1708, "taker_buy_base": 204582.5, "taker_buy_quote": 77649.12451 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.3792, "high": 0.3827, "low": 0.3646, "close": 0.3697, "volume": 1729826.8, "close_time": 1765810799999, "quote_volume": 645024.65682, "trades": 7299, "taker_buy_base": 805854.0, "taker_buy_quote": 300905.05038 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.3697, "high": 0.3713, "low": 0.3563, "close": 0.3612, "volume": 4068570.9, "close_time": 1765814399999, "quote_volume": 1474521.96979, "trades": 15188, "taker_buy_base": 1971758.0, "taker_buy_quote": 715107.24516 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.3611, "high": 0.3658, "low": 0.3568, "close": 0.3584, "volume": 1885502.2, "close_time": 1765817999999, "quote_volume": 679815.17873, "trades": 7381, "taker_buy_base": 872513.3, "taker_buy_quote": 314423.35968 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.3583, "high": 0.3592, "low": 0.3542, "close": 0.3556, "volume": 1297720.6, "close_time": 1765821599999, "quote_volume": 462861.36381, "trades": 4726, "taker_buy_base": 661703.3, "taker_buy_quote": 236029.18557 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.3555, "high": 0.3574, "low": 0.3502, "close": 0.357, "volume": 1311272.0, "close_time": 1765825199999, "quote_volume": 464169.25138, "trades": 5031, "taker_buy_base": 652099.0, "taker_buy_quote": 230875.92057 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.357, "high": 0.3607, "low": 0.3552, "close": 0.3559, "volume": 848486.2, "close_time": 1765828799999, "quote_volume": 303443.05256, "trades": 3436, "taker_buy_base": 437833.6, "taker_buy_quote": 156636.31728 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.3558, "high": 0.3573, "low": 0.3516, "close": 0.3536, "volume": 1100549.2, "close_time": 1765832399999, "quote_volume": 389739.26313, "trades": 3758, "taker_buy_base": 501542.0, "taker_buy_quote": 177612.86516 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.3537, "high": 0.3555, "low": 0.3524, "close": 0.3535, "volume": 493431.5, "close_time": 1765835999999, "quote_volume": 174604.54261, "trades": 1890, "taker_buy_base": 257792.8, "taker_buy_quote": 91228.10264 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.3535, "high": 0.3542, "low": 0.3521, "close": 0.3536, "volume": 514740.3, "close_time": 1765839599999, "quote_volume": 181818.03455, "trades": 1539, "taker_buy_base": 214157.2, "taker_buy_quote": 75687.53231 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.3535, "high": 0.3559, "low": 0.353, "close": 0.3533, "volume": 943953.9, "close_time": 1765843199999, "quote_volume": 334233.05647, "trades": 3413, "taker_buy_base": 511821.1, "taker_buy_quote": 181264.4119 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.3534, "high": 0.3547, "low": 0.3505, "close": 0.3507, "volume": 993265.9, "close_time": 1765846799999, "quote_volume": 350573.80802, "trades": 3297, "taker_buy_base": 452192.4, "taker_buy_quote": 159629.07887 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.3508, "high": 0.3544, "low": 0.3501, "close": 0.3536, "volume": 1811576.4, "close_time": 1765850399999, "quote_volume": 638224.21272, "trades": 4605, "taker_buy_base": 985608.4, "taker_buy_quote": 347203.48435 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.3537, "high": 0.3554, "low": 0.351, "close": 0.3533, "volume": 928023.0, "close_time": 1765853999999, "quote_volume": 327935.56427, "trades": 2851, "taker_buy_base": 506191.5, "taker_buy_quote": 178888.27119 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.3533, "high": 0.3575, "low": 0.3526, "close": 0.3565, "volume": 831201.0, "close_time": 1765857599999, "quote_volume": 294865.37845, "trades": 2364, "taker_buy_base": 414597.4, "taker_buy_quote": 147081.32582 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.3565, "high": 0.3567, "low": 0.3487, "close": 0.3543, "volume": 1116606.7, "close_time": 1765861199999, "quote_volume": 393613.04825, "trades": 2828, "taker_buy_base": 477151.4, "taker_buy_quote": 168186.89963 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.3543, "high": 0.3572, "low": 0.3533, "close": 0.354, "volume": 427680.5, "close_time": 1765864799999, "quote_volume": 151832.11147, "trades": 1597, "taker_buy_base": 200233.1, "taker_buy_quote": 71150.67282 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.354, "high": 0.3585, "low": 0.354, "close": 0.3578, "volume": 526586.0, "close_time": 1765868399999, "quote_volume": 187598.96163, "trades": 1741, "taker_buy_base": 337127.5, "taker_buy_quote": 120100.99114 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.3578, "high": 0.3591, "low": 0.3543, "close": 0.3559, "volume": 1052422.8, "close_time": 1765871999999, "quote_volume": 376718.6981, "trades": 2022, "taker_buy_base": 286992.6, "taker_buy_quote": 102577.63885 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.3558, "high": 0.3603, "low": 0.3555, "close": 0.3589, "volume": 511396.9, "close_time": 1765875599999, "quote_volume": 183488.01195, "trades": 1852, "taker_buy_base": 294350.9, "taker_buy_quote": 105635.24146 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.3589, "high": 0.3596, "low": 0.3574, "close": 0.3578, "volume": 610297.2, "close_time": 1765879199999, "quote_volume": 218800.30616, "trades": 1341, "taker_buy_base": 318039.4, "taker_buy_quote": 114003.17416 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.3578, "high": 0.3658, "low": 0.357, "close": 0.3639, "volume": 1543794.7, "close_time": 1765882799999, "quote_volume": 557781.88991, "trades": 2787, "taker_buy_base": 993953.4, "taker_buy_quote": 358248.7261 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.3639, "high": 0.3704, "low": 0.3632, "close": 0.3694, "volume": 1112666.9, "close_time": 1765886399999, "quote_volume": 408966.83536, "trades": 3071, "taker_buy_base": 624538.8, "taker_buy_quote": 229981.97356 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.3694, "high": 0.3702, "low": 0.3661, "close": 0.3671, "volume": 339890.8, "close_time": 1765889999999, "quote_volume": 125049.7113, "trades": 1786, "taker_buy_base": 131093.9, "taker_buy_quote": 48225.95779 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.367, "high": 0.3721, "low": 0.363, "close": 0.363, "volume": 1216558.5, "close_time": 1765893599999, "quote_volume": 446353.99664, "trades": 5013, "taker_buy_base": 618994.5, "taker_buy_quote": 227112.19373 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.3631, "high": 0.3694, "low": 0.36, "close": 0.3665, "volume": 1408073.3, "close_time": 1765897199999, "quote_volume": 514333.52278, "trades": 6542, "taker_buy_base": 622067.6, "taker_buy_quote": 227288.05596 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.3666, "high": 0.372, "low": 0.3639, "close": 0.3714, "volume": 1014881.5, "close_time": 1765900799999, "quote_volume": 373336.26962, "trades": 4530, "taker_buy_base": 502779.4, "taker_buy_quote": 185125.1566 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.3715, "high": 0.3718, "low": 0.3667, "close": 0.3678, "volume": 1226833.4, "close_time": 1765904399999, "quote_volume": 453405.85202, "trades": 3674, "taker_buy_base": 404333.3, "taker_buy_quote": 149301.39642 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.3678, "high": 0.3695, "low": 0.3627, "close": 0.3628, "volume": 613177.0, "close_time": 1765907999999, "quote_volume": 224228.72535, "trades": 2106, "taker_buy_base": 261647.9, "taker_buy_quote": 95738.03029 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.3629, "high": 0.3687, "low": 0.3621, "close": 0.3665, "volume": 504690.9, "close_time": 1765911599999, "quote_volume": 184303.70416, "trades": 2025, "taker_buy_base": 258200.8, "taker_buy_quote": 94275.36193 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.3664, "high": 0.3666, "low": 0.3619, "close": 0.3657, "volume": 436771.5, "close_time": 1765915199999, "quote_volume": 159092.16102, "trades": 1576, "taker_buy_base": 207276.0, "taker_buy_quote": 75461.64881 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.3655, "high": 0.367, "low": 0.3642, "close": 0.3647, "volume": 359963.5, "close_time": 1765918799999, "quote_volume": 131620.50295, "trades": 1393, "taker_buy_base": 199438.0, "taker_buy_quote": 72919.12213 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.3647, "high": 0.3673, "low": 0.3637, "close": 0.3662, "volume": 295548.1, "close_time": 1765922399999, "quote_volume": 108046.28307, "trades": 920, "taker_buy_base": 144610.4, "taker_buy_quote": 52882.65387 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.3663, "high": 0.3676, "low": 0.365, "close": 0.3666, "volume": 181286.8, "close_time": 1765925999999, "quote_volume": 66433.58039, "trades": 592, "taker_buy_base": 95327.3, "taker_buy_quote": 34934.64753 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.3664, "high": 0.3667, "low": 0.3654, "close": 0.3663, "volume": 194836.0, "close_time": 1765929599999, "quote_volume": 71313.11374, "trades": 712, "taker_buy_base": 84449.1, "taker_buy_quote": 30912.8355 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.3663, "high": 0.3663, "low": 0.3631, "close": 0.3632, "volume": 374115.2, "close_time": 1765933199999, "quote_volume": 136336.83239, "trades": 1168, "taker_buy_base": 173826.3, "taker_buy_quote": 63329.95185 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.3633, "high": 0.3669, "low": 0.3631, "close": 0.3638, "volume": 344640.8, "close_time": 1765936799999, "quote_volume": 125756.02278, "trades": 1142, "taker_buy_base": 176924.8, "taker_buy_quote": 64561.7638 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.3639, "high": 0.3661, "low": 0.362, "close": 0.3659, "volume": 223201.2, "close_time": 1765940399999, "quote_volume": 81223.91907, "trades": 814, "taker_buy_base": 120113.2, "taker_buy_quote": 43683.5273 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.3658, "high": 0.3667, "low": 0.3625, "close": 0.3626, "volume": 371988.8, "close_time": 1765943999999, "quote_volume": 135844.95651, "trades": 865, "taker_buy_base": 117465.6, "taker_buy_quote": 42892.91105 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.3627, "high": 0.3631, "low": 0.3608, "close": 0.3614, "volume": 315956.6, "close_time": 1765947599999, "quote_volume": 114327.43361, "trades": 995, "taker_buy_base": 148905.8, "taker_buy_quote": 53891.13304 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.3613, "high": 0.3613, "low": 0.3554, "close": 0.3591, "volume": 1122868.3, "close_time": 1765951199999, "quote_volume": 401598.94332, "trades": 3311, "taker_buy_base": 573661.9, "taker_buy_quote": 204991.2046 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.3591, "high": 0.3616, "low": 0.3589, "close": 0.3596, "volume": 590076.9, "close_time": 1765954799999, "quote_volume": 212616.78458, "trades": 1616, "taker_buy_base": 332272.1, "taker_buy_quote": 119762.91449 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.3596, "high": 0.3622, "low": 0.3585, "close": 0.361, "volume": 2204026.7, "close_time": 1765958399999, "quote_volume": 793448.83564, "trades": 4353, "taker_buy_base": 1283288.7, "taker_buy_quote": 462031.81411 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.3609, "high": 0.3609, "low": 0.3554, "close": 0.3562, "volume": 2731406.9, "close_time": 1765961999999, "quote_volume": 978093.26297, "trades": 3569, "taker_buy_base": 1184204.6, "taker_buy_quote": 424566.78879 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.3561, "high": 0.3574, "low": 0.3551, "close": 0.3562, "volume": 625911.9, "close_time": 1765965599999, "quote_volume": 223021.618, "trades": 1539, "taker_buy_base": 279327.0, "taker_buy_quote": 99533.99926 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.3561, "high": 0.3579, "low": 0.3551, "close": 0.3564, "volume": 558908.7, "close_time": 1765969199999, "quote_volume": 199367.68173, "trades": 1328, "taker_buy_base": 214865.6, "taker_buy_quote": 76640.13664 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.3564, "high": 0.3591, "low": 0.3564, "close": 0.3588, "volume": 323154.4, "close_time": 1765972799999, "quote_volume": 115692.22262, "trades": 1044, "taker_buy_base": 189261.0, "taker_buy_quote": 67749.58281 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.3588, "high": 0.3606, "low": 0.3573, "close": 0.3591, "volume": 548854.9, "close_time": 1765976399999, "quote_volume": 197206.9, "trades": 1571, "taker_buy_base": 311316.3, "taker_buy_quote": 111848.61623 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.3592, "high": 0.3619, "low": 0.3577, "close": 0.3608, "volume": 764843.2, "close_time": 1765979999999, "quote_volume": 274920.3534, "trades": 2271, "taker_buy_base": 388078.4, "taker_buy_quote": 139565.79012 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.3611, "high": 0.3689, "low": 0.3537, "close": 0.3686, "volume": 2108853.9, "close_time": 1765983599999, "quote_volume": 762567.8768, "trades": 5874, "taker_buy_base": 1119076.8, "taker_buy_quote": 405005.60174 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.3685, "high": 0.3739, "low": 0.3535, "close": 0.355, "volume": 3921237.3, "close_time": 1765987199999, "quote_volume": 1429362.763, "trades": 11504, "taker_buy_base": 2128091.5, "taker_buy_quote": 777257.23548 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.355, "high": 0.3598, "low": 0.3467, "close": 0.3592, "volume": 3438202.0, "close_time": 1765990799999, "quote_volume": 1215091.3446, "trades": 13148, "taker_buy_base": 1618899.5, "taker_buy_quote": 572707.92718 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.3593, "high": 0.3614, "low": 0.3548, "close": 0.3549, "volume": 1169349.7, "close_time": 1765994399999, "quote_volume": 419333.44613, "trades": 4496, "taker_buy_base": 616577.5, "taker_buy_quote": 221132.05689 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.355, "high": 0.3566, "low": 0.3504, "close": 0.3514, "volume": 1038529.3, "close_time": 1765997999999, "quote_volume": 366835.91201, "trades": 3647, "taker_buy_base": 453490.7, "taker_buy_quote": 160281.82012 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.3513, "high": 0.3576, "low": 0.3499, "close": 0.3572, "volume": 807884.3, "close_time": 1766001599999, "quote_volume": 284932.84193, "trades": 3557, "taker_buy_base": 376713.3, "taker_buy_quote": 132862.92464 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.3572, "high": 0.3604, "low": 0.3544, "close": 0.3562, "volume": 861922.1, "close_time": 1766005199999, "quote_volume": 307902.19904, "trades": 3346, "taker_buy_base": 430156.9, "taker_buy_quote": 153733.63641 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.3561, "high": 0.3585, "low": 0.3546, "close": 0.3551, "volume": 421554.3, "close_time": 1766008799999, "quote_volume": 150326.55735, "trades": 1764, "taker_buy_base": 248740.7, "taker_buy_quote": 88706.84733 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.3552, "high": 0.3564, "low": 0.3515, "close": 0.3546, "volume": 1121849.9, "close_time": 1766012399999, "quote_volume": 396750.89482, "trades": 2816, "taker_buy_base": 493460.2, "taker_buy_quote": 174565.2517 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.3546, "high": 0.3547, "low": 0.3519, "close": 0.3546, "volume": 412388.6, "close_time": 1766015999999, "quote_volume": 145561.741, "trades": 1445, "taker_buy_base": 216485.8, "taker_buy_quote": 76419.50951 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.3546, "high": 0.3548, "low": 0.3524, "close": 0.3524, "volume": 240216.5, "close_time": 1766019599999, "quote_volume": 84888.10422, "trades": 1114, "taker_buy_base": 96449.2, "taker_buy_quote": 34081.17379 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.3523, "high": 0.3523, "low": 0.3485, "close": 0.3492, "volume": 651284.1, "close_time": 1766023199999, "quote_volume": 227790.12786, "trades": 1973, "taker_buy_base": 287024.7, "taker_buy_quote": 100391.09367 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.3493, "high": 0.3525, "low": 0.3479, "close": 0.3513, "volume": 643355.0, "close_time": 1766026799999, "quote_volume": 225524.38698, "trades": 1959, "taker_buy_base": 338413.9, "taker_buy_quote": 118493.24474 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.3513, "high": 0.3517, "low": 0.3456, "close": 0.3481, "volume": 627601.9, "close_time": 1766030399999, "quote_volume": 218217.17566, "trades": 2069, "taker_buy_base": 308307.6, "taker_buy_quote": 107179.30463 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.3481, "high": 0.3517, "low": 0.348, "close": 0.351, "volume": 267217.7, "close_time": 1766033999999, "quote_volume": 93493.10472, "trades": 1146, "taker_buy_base": 172436.8, "taker_buy_quote": 60341.23864 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.351, "high": 0.3511, "low": 0.3466, "close": 0.3472, "volume": 891411.6, "close_time": 1766037599999, "quote_volume": 310386.09383, "trades": 1903, "taker_buy_base": 467250.6, "taker_buy_quote": 162701.85038 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.3472, "high": 0.3484, "low": 0.3459, "close": 0.3477, "volume": 607184.2, "close_time": 1766041199999, "quote_volume": 210731.45891, "trades": 1613, "taker_buy_base": 286255.5, "taker_buy_quote": 99370.27979 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.3476, "high": 0.3506, "low": 0.3475, "close": 0.3501, "volume": 1060296.6, "close_time": 1766044799999, "quote_volume": 370318.44681, "trades": 2127, "taker_buy_base": 476817.2, "taker_buy_quote": 166563.06888 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.3502, "high": 0.3545, "low": 0.3494, "close": 0.3545, "volume": 853896.0, "close_time": 1766048399999, "quote_volume": 301237.02407, "trades": 2410, "taker_buy_base": 429313.0, "taker_buy_quote": 151472.55937 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.3543, "high": 0.3557, "low": 0.3531, "close": 0.3545, "volume": 390897.5, "close_time": 1766051999999, "quote_volume": 138472.97142, "trades": 1346, "taker_buy_base": 160423.0, "taker_buy_quote": 56834.04799 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.3545, "high": 0.3549, "low": 0.3518, "close": 0.3524, "volume": 947704.3, "close_time": 1766055599999, "quote_volume": 335245.39201, "trades": 1362, "taker_buy_base": 308823.7, "taker_buy_quote": 109142.82914 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.3522, "high": 0.3525, "low": 0.3484, "close": 0.3507, "volume": 598074.3, "close_time": 1766059199999, "quote_volume": 209381.17299, "trades": 1502, "taker_buy_base": 300109.4, "taker_buy_quote": 105034.356 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.3508, "high": 0.3524, "low": 0.3489, "close": 0.3496, "volume": 471105.7, "close_time": 1766062799999, "quote_volume": 165110.66365, "trades": 1526, "taker_buy_base": 247866.7, "taker_buy_quote": 86889.1591 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.3496, "high": 0.3626, "low": 0.3496, "close": 0.3584, "volume": 2977738.1, "close_time": 1766066399999, "quote_volume": 1064910.95335, "trades": 8588, "taker_buy_base": 1403605.2, "taker_buy_quote": 501774.56088 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.3585, "high": 0.3639, "low": 0.3558, "close": 0.3595, "volume": 2450244.4, "close_time": 1766069999999, "quote_volume": 880632.96032, "trades": 7897, "taker_buy_base": 1202943.9, "taker_buy_quote": 432379.60484 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.3595, "high": 0.3631, "low": 0.3559, "close": 0.3614, "volume": 1297819.8, "close_time": 1766073599999, "quote_volume": 466761.47933, "trades": 4558, "taker_buy_base": 721893.1, "taker_buy_quote": 259637.27428 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.3615, "high": 0.3655, "low": 0.3605, "close": 0.3618, "volume": 1125254.9, "close_time": 1766077199999, "quote_volume": 408044.13746, "trades": 3574, "taker_buy_base": 678113.2, "taker_buy_quote": 246069.59879 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.3618, "high": 0.3621, "low": 0.3414, "close": 0.3487, "volume": 3499421.5, "close_time": 1766080799999, "quote_volume": 1218665.22305, "trades": 11873, "taker_buy_base": 1613819.1, "taker_buy_quote": 561394.13782 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.3487, "high": 0.352, "low": 0.3395, "close": 0.3409, "volume": 1825922.1, "close_time": 1766084399999, "quote_volume": 629412.81045, "trades": 4888, "taker_buy_base": 916142.2, "taker_buy_quote": 316005.78669 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.3408, "high": 0.3413, "low": 0.3316, "close": 0.3331, "volume": 2597800.8, "close_time": 1766087999999, "quote_volume": 873881.70074, "trades": 7721, "taker_buy_base": 1112131.2, "taker_buy_quote": 374196.03211 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.333, "high": 0.3387, "low": 0.3327, "close": 0.3358, "volume": 1442608.8, "close_time": 1766091599999, "quote_volume": 485750.93535, "trades": 4783, "taker_buy_base": 749214.0, "taker_buy_quote": 252326.75294 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.3359, "high": 0.3436, "low": 0.3359, "close": 0.3435, "volume": 1310078.1, "close_time": 1766095199999, "quote_volume": 446428.23829, "trades": 3698, "taker_buy_base": 785203.3, "taker_buy_quote": 267500.39073 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.3435, "high": 0.344, "low": 0.3394, "close": 0.3406, "volume": 680587.4, "close_time": 1766098799999, "quote_volume": 232545.39457, "trades": 1511, "taker_buy_base": 338359.7, "taker_buy_quote": 115567.91578 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.3406, "high": 0.3413, "low": 0.3377, "close": 0.3388, "volume": 602881.7, "close_time": 1766102399999, "quote_volume": 204610.00461, "trades": 1680, "taker_buy_base": 310216.8, "taker_buy_quote": 105275.24717 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.3388, "high": 0.3409, "low": 0.3358, "close": 0.3384, "volume": 513182.2, "close_time": 1766105999999, "quote_volume": 173609.66508, "trades": 1799, "taker_buy_base": 236522.6, "taker_buy_quote": 80010.68504 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.3382, "high": 0.3383, "low": 0.3348, "close": 0.3369, "volume": 501407.5, "close_time": 1766109599999, "quote_volume": 168798.5259, "trades": 1712, "taker_buy_base": 248102.0, "taker_buy_quote": 83488.75985 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.3368, "high": 0.3412, "low": 0.3363, "close": 0.341, "volume": 543814.6, "close_time": 1766113199999, "quote_volume": 184073.7419, "trades": 1644, "taker_buy_base": 328797.9, "taker_buy_quote": 111214.84516 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.3409, "high": 0.3519, "low": 0.3409, "close": 0.3464, "volume": 1536831.4, "close_time": 1766116799999, "quote_volume": 533232.69014, "trades": 5753, "taker_buy_base": 826920.1, "taker_buy_quote": 286971.05136 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.3464, "high": 0.3501, "low": 0.3464, "close": 0.3489, "volume": 1345226.3, "close_time": 1766120399999, "quote_volume": 469183.2483, "trades": 3167, "taker_buy_base": 638900.6, "taker_buy_quote": 222805.66558 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.3488, "high": 0.3489, "low": 0.3452, "close": 0.3458, "volume": 1069033.8, "close_time": 1766123999999, "quote_volume": 370757.91722, "trades": 2271, "taker_buy_base": 415633.5, "taker_buy_quote": 144182.82702 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.3459, "high": 0.348, "low": 0.3447, "close": 0.3475, "volume": 789073.0, "close_time": 1766127599999, "quote_volume": 272939.1369, "trades": 1518, "taker_buy_base": 450066.3, "taker_buy_quote": 155768.02638 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.3476, "high": 0.3509, "low": 0.3463, "close": 0.3472, "volume": 2275240.6, "close_time": 1766131199999, "quote_volume": 791950.45718, "trades": 3949, "taker_buy_base": 963435.2, "taker_buy_quote": 335668.4409 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.3471, "high": 0.3481, "low": 0.345, "close": 0.346, "volume": 1482252.7, "close_time": 1766134799999, "quote_volume": 513394.41866, "trades": 2748, "taker_buy_base": 568694.6, "taker_buy_quote": 197023.72585 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.3459, "high": 0.3459, "low": 0.3442, "close": 0.3451, "volume": 752226.2, "close_time": 1766138399999, "quote_volume": 259456.95301, "trades": 1371, "taker_buy_base": 383605.0, "taker_buy_quote": 132338.1351 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.3451, "high": 0.3459, "low": 0.3417, "close": 0.3422, "volume": 1994019.6, "close_time": 1766141999999, "quote_volume": 684701.46895, "trades": 3590, "taker_buy_base": 659951.6, "taker_buy_quote": 226803.85982 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.3421, "high": 0.3431, "low": 0.3403, "close": 0.343, "volume": 970629.3, "close_time": 1766145599999, "quote_volume": 332040.79843, "trades": 1698, "taker_buy_base": 526673.1, "taker_buy_quote": 180215.3338 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.3431, "high": 0.3445, "low": 0.3416, "close": 0.3439, "volume": 664803.3, "close_time": 1766149199999, "quote_volume": 228320.35165, "trades": 1445, "taker_buy_base": 289134.4, "taker_buy_quote": 99296.26851 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.344, "high": 0.3457, "low": 0.3433, "close": 0.3439, "volume": 658188.8, "close_time": 1766152799999, "quote_volume": 226701.47278, "trades": 1385, "taker_buy_base": 354211.2, "taker_buy_quote": 122023.39507 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.3439, "high": 0.3501, "low": 0.3424, "close": 0.3476, "volume": 1918300.4, "close_time": 1766156399999, "quote_volume": 663271.37326, "trades": 4293, "taker_buy_base": 1119643.1, "taker_buy_quote": 387348.56702 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.3475, "high": 0.3546, "low": 0.3449, "close": 0.3461, "volume": 3188008.4, "close_time": 1766159999999, "quote_volume": 1109891.69937, "trades": 6965, "taker_buy_base": 1750600.7, "taker_buy_quote": 609280.32295 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.3461, "high": 0.3543, "low": 0.3457, "close": 0.3503, "volume": 2005547.6, "close_time": 1766163599999, "quote_volume": 703117.65002, "trades": 4115, "taker_buy_base": 853261.7, "taker_buy_quote": 299217.79679 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.3504, "high": 0.3539, "low": 0.3469, "close": 0.3471, "volume": 2243563.0, "close_time": 1766167199999, "quote_volume": 787784.25636, "trades": 4932, "taker_buy_base": 1167236.8, "taker_buy_quote": 409816.85935 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.3472, "high": 0.3505, "low": 0.3469, "close": 0.3494, "volume": 1109324.5, "close_time": 1766170799999, "quote_volume": 386770.55809, "trades": 2483, "taker_buy_base": 602019.3, "taker_buy_quote": 209901.62249 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.3495, "high": 0.3561, "low": 0.3495, "close": 0.3543, "volume": 1603460.6, "close_time": 1766174399999, "quote_volume": 566537.51186, "trades": 2880, "taker_buy_base": 954567.5, "taker_buy_quote": 337180.95864 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.3545, "high": 0.3564, "low": 0.3526, "close": 0.3551, "volume": 946013.5, "close_time": 1766177999999, "quote_volume": 335507.46409, "trades": 2257, "taker_buy_base": 570782.8, "taker_buy_quote": 202429.97228 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.3548, "high": 0.3548, "low": 0.3502, "close": 0.3505, "volume": 377124.7, "close_time": 1766181599999, "quote_volume": 132674.24069, "trades": 1106, "taker_buy_base": 185943.0, "taker_buy_quote": 65421.00307 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.3506, "high": 0.3521, "low": 0.3505, "close": 0.3515, "volume": 249796.2, "close_time": 1766185199999, "quote_volume": 87788.90494, "trades": 534, "taker_buy_base": 172805.0, "taker_buy_quote": 60739.34167 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.3515, "high": 0.3515, "low": 0.35, "close": 0.3509, "volume": 467972.5, "close_time": 1766188799999, "quote_volume": 164067.27495, "trades": 973, "taker_buy_base": 236182.9, "taker_buy_quote": 82799.04677 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.3509, "high": 0.3516, "low": 0.35, "close": 0.3512, "volume": 644511.8, "close_time": 1766192399999, "quote_volume": 226154.62421, "trades": 983, "taker_buy_base": 358678.3, "taker_buy_quote": 125863.06097 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.3511, "high": 0.3512, "low": 0.3488, "close": 0.349, "volume": 214199.4, "close_time": 1766195999999, "quote_volume": 74990.01216, "trades": 505, "taker_buy_base": 101732.2, "taker_buy_quote": 35613.2788 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.3489, "high": 0.3489, "low": 0.3466, "close": 0.3476, "volume": 472738.1, "close_time": 1766199599999, "quote_volume": 164435.38086, "trades": 940, "taker_buy_base": 230044.3, "taker_buy_quote": 79996.51727 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.3477, "high": 0.3496, "low": 0.347, "close": 0.3495, "volume": 388024.9, "close_time": 1766203199999, "quote_volume": 135166.21578, "trades": 892, "taker_buy_base": 188522.5, "taker_buy_quote": 65686.14748 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.3494, "high": 0.3498, "low": 0.3474, "close": 0.348, "volume": 268526.4, "close_time": 1766206799999, "quote_volume": 93534.0376, "trades": 667, "taker_buy_base": 91545.2, "taker_buy_quote": 31871.4474 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.3481, "high": 0.3493, "low": 0.347, "close": 0.3477, "volume": 376126.1, "close_time": 1766210399999, "quote_volume": 130932.45731, "trades": 999, "taker_buy_base": 134242.2, "taker_buy_quote": 46736.55437 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.3476, "high": 0.3482, "low": 0.3461, "close": 0.3469, "volume": 260714.3, "close_time": 1766213999999, "quote_volume": 90489.4143, "trades": 574, "taker_buy_base": 81528.3, "taker_buy_quote": 28315.39571 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.3468, "high": 0.3507, "low": 0.3456, "close": 0.3502, "volume": 788437.3, "close_time": 1766217599999, "quote_volume": 274296.44282, "trades": 1452, "taker_buy_base": 411637.0, "taker_buy_quote": 143199.98602 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.3504, "high": 0.3549, "low": 0.3502, "close": 0.353, "volume": 669355.8, "close_time": 1766221199999, "quote_volume": 236220.56344, "trades": 1444, "taker_buy_base": 326681.5, "taker_buy_quote": 115317.82045 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.353, "high": 0.3543, "low": 0.3526, "close": 0.3531, "volume": 335459.4, "close_time": 1766224799999, "quote_volume": 118586.93993, "trades": 712, "taker_buy_base": 198902.6, "taker_buy_quote": 70310.13291 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.3531, "high": 0.3531, "low": 0.3503, "close": 0.3504, "volume": 247513.8, "close_time": 1766228399999, "quote_volume": 86940.01242, "trades": 621, "taker_buy_base": 108389.5, "taker_buy_quote": 38068.30127 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.3505, "high": 0.3531, "low": 0.3501, "close": 0.3529, "volume": 208289.7, "close_time": 1766231999999, "quote_volume": 73213.55169, "trades": 580, "taker_buy_base": 74347.3, "taker_buy_quote": 26158.20402 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.3529, "high": 0.3541, "low": 0.3516, "close": 0.3516, "volume": 226181.0, "close_time": 1766235599999, "quote_volume": 79823.69091, "trades": 665, "taker_buy_base": 133090.3, "taker_buy_quote": 46956.91777 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.3516, "high": 0.3522, "low": 0.3487, "close": 0.3503, "volume": 834402.5, "close_time": 1766239199999, "quote_volume": 291904.70275, "trades": 1536, "taker_buy_base": 376623.4, "taker_buy_quote": 131766.67429 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.3502, "high": 0.3525, "low": 0.3478, "close": 0.3522, "volume": 407420.3, "close_time": 1766242799999, "quote_volume": 142774.99532, "trades": 919, "taker_buy_base": 221991.5, "taker_buy_quote": 77775.65046 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.3523, "high": 0.3523, "low": 0.3496, "close": 0.3513, "volume": 334494.0, "close_time": 1766246399999, "quote_volume": 117374.46081, "trades": 852, "taker_buy_base": 171673.4, "taker_buy_quote": 60218.02072 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.3514, "high": 0.3545, "low": 0.3514, "close": 0.3538, "volume": 452150.1, "close_time": 1766249999999, "quote_volume": 159767.77325, "trades": 1168, "taker_buy_base": 203714.8, "taker_buy_quote": 71974.45625 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.3539, "high": 0.3574, "low": 0.3535, "close": 0.3537, "volume": 717576.0, "close_time": 1766253599999, "quote_volume": 255169.6339, "trades": 1881, "taker_buy_base": 366105.9, "taker_buy_quote": 130182.15051 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.3538, "high": 0.3551, "low": 0.3537, "close": 0.3547, "volume": 127270.7, "close_time": 1766257199999, "quote_volume": 45114.57218, "trades": 484, "taker_buy_base": 65402.5, "taker_buy_quote": 23180.66402 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.3545, "high": 0.3555, "low": 0.3539, "close": 0.3547, "volume": 167199.2, "close_time": 1766260799999, "quote_volume": 59325.31972, "trades": 570, "taker_buy_base": 87663.3, "taker_buy_quote": 31111.12321 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.3547, "high": 0.3559, "low": 0.3537, "close": 0.3559, "volume": 66639.9, "close_time": 1766264399999, "quote_volume": 23641.27587, "trades": 321, "taker_buy_base": 33397.9, "taker_buy_quote": 11850.35473 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.3559, "high": 0.3572, "low": 0.3541, "close": 0.3544, "volume": 195743.7, "close_time": 1766267999999, "quote_volume": 69620.12701, "trades": 621, "taker_buy_base": 77909.3, "taker_buy_quote": 27716.81039 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.3545, "high": 0.3562, "low": 0.3539, "close": 0.3559, "volume": 171823.7, "close_time": 1766271599999, "quote_volume": 60953.40396, "trades": 486, "taker_buy_base": 90707.1, "taker_buy_quote": 32173.26988 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.3559, "high": 0.3565, "low": 0.3549, "close": 0.3562, "volume": 182498.0, "close_time": 1766275199999, "quote_volume": 64916.71574, "trades": 634, "taker_buy_base": 80216.0, "taker_buy_quote": 28537.92111 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.3561, "high": 0.358, "low": 0.355, "close": 0.3556, "volume": 349753.3, "close_time": 1766278799999, "quote_volume": 124566.72486, "trades": 939, "taker_buy_base": 188210.7, "taker_buy_quote": 67012.12688 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.3556, "high": 0.3557, "low": 0.3518, "close": 0.3519, "volume": 362216.5, "close_time": 1766282399999, "quote_volume": 128061.53187, "trades": 884, "taker_buy_base": 123497.5, "taker_buy_quote": 43622.11115 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.3519, "high": 0.3529, "low": 0.3494, "close": 0.3503, "volume": 678917.0, "close_time": 1766285999999, "quote_volume": 238148.60282, "trades": 1563, "taker_buy_base": 402588.0, "taker_buy_quote": 141210.01357 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.3502, "high": 0.3528, "low": 0.35, "close": 0.3521, "volume": 224799.2, "close_time": 1766289599999, "quote_volume": 78993.30299, "trades": 596, "taker_buy_base": 114686.2, "taker_buy_quote": 40288.8265 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.3522, "high": 0.3527, "low": 0.3505, "close": 0.3506, "volume": 193321.0, "close_time": 1766293199999, "quote_volume": 68019.24914, "trades": 560, "taker_buy_base": 100865.6, "taker_buy_quote": 35499.1993 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.3507, "high": 0.3533, "low": 0.3502, "close": 0.351, "volume": 299429.5, "close_time": 1766296799999, "quote_volume": 105346.83818, "trades": 838, "taker_buy_base": 157302.9, "taker_buy_quote": 55340.42437 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.3509, "high": 0.3524, "low": 0.3507, "close": 0.3522, "volume": 167192.3, "close_time": 1766300399999, "quote_volume": 58794.35748, "trades": 501, "taker_buy_base": 54063.0, "taker_buy_quote": 19012.99204 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.3522, "high": 0.3529, "low": 0.3512, "close": 0.3522, "volume": 178140.5, "close_time": 1766303999999, "quote_volume": 62725.8354, "trades": 488, "taker_buy_base": 81876.0, "taker_buy_quote": 28818.9125 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.3522, "high": 0.3554, "low": 0.3517, "close": 0.3544, "volume": 343049.8, "close_time": 1766307599999, "quote_volume": 121317.62793, "trades": 1055, "taker_buy_base": 208840.4, "taker_buy_quote": 73817.32692 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.3545, "high": 0.3564, "low": 0.3529, "close": 0.355, "volume": 411149.6, "close_time": 1766311199999, "quote_volume": 145784.88584, "trades": 1374, "taker_buy_base": 193400.9, "taker_buy_quote": 68593.98698 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.3551, "high": 0.3554, "low": 0.3511, "close": 0.3518, "volume": 373306.5, "close_time": 1766314799999, "quote_volume": 131928.83206, "trades": 1130, "taker_buy_base": 198450.1, "taker_buy_quote": 70157.31559 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.3518, "high": 0.3523, "low": 0.351, "close": 0.3514, "volume": 132963.5, "close_time": 1766318399999, "quote_volume": 46742.17008, "trades": 530, "taker_buy_base": 70546.4, "taker_buy_quote": 24800.95637 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.3514, "high": 0.3526, "low": 0.3486, "close": 0.35, "volume": 397220.0, "close_time": 1766321999999, "quote_volume": 139312.88723, "trades": 1324, "taker_buy_base": 197189.3, "taker_buy_quote": 69199.42732 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.3501, "high": 0.3504, "low": 0.3392, "close": 0.3399, "volume": 2537911.9, "close_time": 1766325599999, "quote_volume": 872540.14891, "trades": 5781, "taker_buy_base": 959685.0, "taker_buy_quote": 329807.80103 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.3397, "high": 0.3438, "low": 0.3388, "close": 0.3421, "volume": 1132624.9, "close_time": 1766329199999, "quote_volume": 387309.74175, "trades": 2315, "taker_buy_base": 539394.7, "taker_buy_quote": 184400.29013 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.342, "high": 0.3436, "low": 0.3409, "close": 0.3429, "volume": 1014456.9, "close_time": 1766332799999, "quote_volume": 347107.17951, "trades": 1941, "taker_buy_base": 513735.9, "taker_buy_quote": 175754.40766 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.3429, "high": 0.3455, "low": 0.3417, "close": 0.345, "volume": 537103.0, "close_time": 1766336399999, "quote_volume": 184722.06752, "trades": 1290, "taker_buy_base": 300438.8, "taker_buy_quote": 103384.89102 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.3451, "high": 0.3465, "low": 0.3427, "close": 0.3428, "volume": 576952.5, "close_time": 1766339999999, "quote_volume": 198731.67481, "trades": 1323, "taker_buy_base": 309636.9, "taker_buy_quote": 106626.08107 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.3429, "high": 0.3439, "low": 0.3406, "close": 0.3435, "volume": 418090.6, "close_time": 1766343599999, "quote_volume": 143173.99403, "trades": 1159, "taker_buy_base": 210764.1, "taker_buy_quote": 72179.52112 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.3436, "high": 0.3463, "low": 0.3432, "close": 0.3459, "volume": 438230.3, "close_time": 1766347199999, "quote_volume": 150950.08783, "trades": 1155, "taker_buy_base": 245796.2, "taker_buy_quote": 84664.81773 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.3459, "high": 0.3462, "low": 0.3433, "close": 0.3436, "volume": 169881.2, "close_time": 1766350799999, "quote_volume": 58493.59413, "trades": 469, "taker_buy_base": 80552.2, "taker_buy_quote": 27739.25247 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.3435, "high": 0.3446, "low": 0.3413, "close": 0.3419, "volume": 283626.7, "close_time": 1766354399999, "quote_volume": 97275.78232, "trades": 889, "taker_buy_base": 122830.5, "taker_buy_quote": 42147.08872 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.342, "high": 0.3477, "low": 0.3413, "close": 0.3476, "volume": 358279.8, "close_time": 1766357999999, "quote_volume": 123506.73462, "trades": 805, "taker_buy_base": 206127.8, "taker_buy_quote": 71163.70873 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.3476, "high": 0.3514, "low": 0.3476, "close": 0.3496, "volume": 804588.0, "close_time": 1766361599999, "quote_volume": 281113.60717, "trades": 1802, "taker_buy_base": 413298.4, "taker_buy_quote": 144422.67167 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.3497, "high": 0.3597, "low": 0.3495, "close": 0.3514, "volume": 1688121.1, "close_time": 1766365199999, "quote_volume": 598500.90397, "trades": 5103, "taker_buy_base": 833613.7, "taker_buy_quote": 295693.20315 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.3513, "high": 0.3543, "low": 0.3505, "close": 0.3507, "volume": 650063.8, "close_time": 1766368799999, "quote_volume": 229172.74104, "trades": 1831, "taker_buy_base": 339146.4, "taker_buy_quote": 119529.99722 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.3506, "high": 0.3532, "low": 0.3454, "close": 0.3523, "volume": 821283.9, "close_time": 1766372399999, "quote_volume": 286591.79601, "trades": 2458, "taker_buy_base": 397651.0, "taker_buy_quote": 138743.95079 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.3523, "high": 0.3565, "low": 0.3513, "close": 0.3552, "volume": 611024.4, "close_time": 1766375999999, "quote_volume": 216655.03673, "trades": 1944, "taker_buy_base": 275867.8, "taker_buy_quote": 97775.87741 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.3552, "high": 0.3591, "low": 0.3552, "close": 0.3568, "volume": 795861.4, "close_time": 1766379599999, "quote_volume": 284376.91345, "trades": 1723, "taker_buy_base": 536400.2, "taker_buy_quote": 191760.30675 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.3569, "high": 0.3573, "low": 0.3542, "close": 0.3556, "volume": 512292.0, "close_time": 1766383199999, "quote_volume": 182050.00404, "trades": 1323, "taker_buy_base": 240834.7, "taker_buy_quote": 85574.09261 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.3556, "high": 0.3571, "low": 0.3552, "close": 0.3562, "volume": 283105.1, "close_time": 1766386799999, "quote_volume": 100807.37063, "trades": 788, "taker_buy_base": 113526.3, "taker_buy_quote": 40408.92247 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.3561, "high": 0.3583, "low": 0.3559, "close": 0.3579, "volume": 382102.5, "close_time": 1766390399999, "quote_volume": 136608.22244, "trades": 840, "taker_buy_base": 199385.8, "taker_buy_quote": 71293.48327 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.3578, "high": 0.3618, "low": 0.3577, "close": 0.3588, "volume": 1015351.3, "close_time": 1766393999999, "quote_volume": 365597.54033, "trades": 2626, "taker_buy_base": 579542.2, "taker_buy_quote": 208876.97182 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.3589, "high": 0.362, "low": 0.3586, "close": 0.3618, "volume": 679004.8, "close_time": 1766397599999, "quote_volume": 244739.52688, "trades": 1791, "taker_buy_base": 362172.5, "taker_buy_quote": 130500.11696 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.3618, "high": 0.3667, "low": 0.3603, "close": 0.3654, "volume": 984678.0, "close_time": 1766401199999, "quote_volume": 357767.29771, "trades": 2026, "taker_buy_base": 527128.1, "taker_buy_quote": 191343.61273 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.3655, "high": 0.3715, "low": 0.364, "close": 0.3704, "volume": 1249566.0, "close_time": 1766404799999, "quote_volume": 460246.64736, "trades": 3659, "taker_buy_base": 632841.6, "taker_buy_quote": 233065.61195 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.3705, "high": 0.3762, "low": 0.37, "close": 0.3752, "volume": 1787229.0, "close_time": 1766408399999, "quote_volume": 667469.82981, "trades": 4374, "taker_buy_base": 1032086.8, "taker_buy_quote": 385599.67227 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.3752, "high": 0.3788, "low": 0.3721, "close": 0.3744, "volume": 2328028.0, "close_time": 1766411999999, "quote_volume": 871280.02936, "trades": 5033, "taker_buy_base": 1312657.4, "taker_buy_quote": 491057.28051 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.3745, "high": 0.3784, "low": 0.373, "close": 0.3761, "volume": 2506283.7, "close_time": 1766415599999, "quote_volume": 940679.92618, "trades": 5048, "taker_buy_base": 1656406.8, "taker_buy_quote": 621445.4316 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.3761, "high": 0.3797, "low": 0.3695, "close": 0.3727, "volume": 1304149.0, "close_time": 1766419199999, "quote_volume": 486895.15166, "trades": 4868, "taker_buy_base": 559858.0, "taker_buy_quote": 208942.27336 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.3729, "high": 0.3843, "low": 0.3724, "close": 0.3799, "volume": 2516576.9, "close_time": 1766422799999, "quote_volume": 955755.55338, "trades": 8227, "taker_buy_base": 1230861.7, "taker_buy_quote": 467466.72373 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.3798, "high": 0.381, "low": 0.3745, "close": 0.3799, "volume": 992922.4, "close_time": 1766426399999, "quote_volume": 374972.38124, "trades": 2919, "taker_buy_base": 522041.5, "taker_buy_quote": 197127.55902 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.38, "high": 0.3823, "low": 0.3777, "close": 0.3787, "volume": 949125.3, "close_time": 1766429999999, "quote_volume": 361016.86497, "trades": 2736, "taker_buy_base": 381292.3, "taker_buy_quote": 145101.32342 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.3786, "high": 0.382, "low": 0.3748, "close": 0.3769, "volume": 3253302.1, "close_time": 1766433599999, "quote_volume": 1228755.45273, "trades": 7617, "taker_buy_base": 2048853.9, "taker_buy_quote": 773703.72509 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.3768, "high": 0.3791, "low": 0.3722, "close": 0.3745, "volume": 1576874.3, "close_time": 1766437199999, "quote_volume": 591323.51252, "trades": 3902, "taker_buy_base": 753775.5, "taker_buy_quote": 282790.54165 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.3744, "high": 0.381, "low": 0.3744, "close": 0.3773, "volume": 1201138.8, "close_time": 1766440799999, "quote_volume": 454149.07084, "trades": 3012, "taker_buy_base": 667098.8, "taker_buy_quote": 252143.71173 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.3772, "high": 0.3806, "low": 0.3763, "close": 0.3801, "volume": 626308.3, "close_time": 1766444399999, "quote_volume": 236718.77626, "trades": 1392, "taker_buy_base": 313143.5, "taker_buy_quote": 118364.87987 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.3801, "high": 0.3814, "low": 0.3769, "close": 0.3779, "volume": 332669.8, "close_time": 1766447999999, "quote_volume": 126191.39517, "trades": 1395, "taker_buy_base": 178045.7, "taker_buy_quote": 67520.65539 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.3778, "high": 0.3799, "low": 0.3767, "close": 0.3787, "volume": 344323.9, "close_time": 1766451599999, "quote_volume": 130266.08518, "trades": 1269, "taker_buy_base": 201007.2, "taker_buy_quote": 76032.0852 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.3787, "high": 0.3825, "low": 0.3782, "close": 0.382, "volume": 1581189.8, "close_time": 1766455199999, "quote_volume": 601556.81713, "trades": 3535, "taker_buy_base": 832899.7, "taker_buy_quote": 316965.56255 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.382, "high": 0.3845, "low": 0.3771, "close": 0.3774, "volume": 1236469.2, "close_time": 1766458799999, "quote_volume": 471577.93342, "trades": 3123, "taker_buy_base": 570722.7, "taker_buy_quote": 217660.74271 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.3772, "high": 0.3782, "low": 0.3746, "close": 0.3779, "volume": 776057.4, "close_time": 1766462399999, "quote_volume": 292370.47652, "trades": 2028, "taker_buy_base": 347698.1, "taker_buy_quote": 131020.94455 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.3779, "high": 0.3817, "low": 0.3743, "close": 0.3744, "volume": 711316.0, "close_time": 1766465999999, "quote_volume": 268581.42091, "trades": 1762, "taker_buy_base": 267883.8, "taker_buy_quote": 101353.4975 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.3743, "high": 0.378, "low": 0.3742, "close": 0.3765, "volume": 639155.8, "close_time": 1766469599999, "quote_volume": 240598.91205, "trades": 1773, "taker_buy_base": 281027.3, "taker_buy_quote": 105771.45391 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.3764, "high": 0.3777, "low": 0.3734, "close": 0.3769, "volume": 954886.3, "close_time": 1766473199999, "quote_volume": 358439.33068, "trades": 2939, "taker_buy_base": 477830.7, "taker_buy_quote": 179460.75947 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.3769, "high": 0.379, "low": 0.3755, "close": 0.3767, "volume": 576116.6, "close_time": 1766476799999, "quote_volume": 217310.9192, "trades": 1871, "taker_buy_base": 288073.3, "taker_buy_quote": 108659.06575 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.3768, "high": 0.3786, "low": 0.3713, "close": 0.3718, "volume": 744471.1, "close_time": 1766480399999, "quote_volume": 279328.62463, "trades": 2247, "taker_buy_base": 276198.4, "taker_buy_quote": 103671.92234 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.3717, "high": 0.3726, "low": 0.3681, "close": 0.3691, "volume": 838753.9, "close_time": 1766483999999, "quote_volume": 310481.00402, "trades": 2271, "taker_buy_base": 343503.9, "taker_buy_quote": 127237.71871 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.3691, "high": 0.3703, "low": 0.368, "close": 0.3689, "volume": 458270.7, "close_time": 1766487599999, "quote_volume": 169145.28142, "trades": 1258, "taker_buy_base": 182090.8, "taker_buy_quote": 67195.06407 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.3688, "high": 0.3701, "low": 0.3667, "close": 0.3673, "volume": 662971.5, "close_time": 1766491199999, "quote_volume": 244369.94025, "trades": 1545, "taker_buy_base": 197601.1, "taker_buy_quote": 72836.9711 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.3673, "high": 0.3694, "low": 0.3657, "close": 0.3688, "volume": 976091.6, "close_time": 1766494799999, "quote_volume": 358906.64623, "trades": 2289, "taker_buy_base": 577576.7, "taker_buy_quote": 212481.8867 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.3688, "high": 0.3705, "low": 0.3663, "close": 0.3685, "volume": 937227.6, "close_time": 1766498399999, "quote_volume": 345347.11352, "trades": 2725, "taker_buy_base": 483267.3, "taker_buy_quote": 178008.20103 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.3686, "high": 0.37, "low": 0.3613, "close": 0.3646, "volume": 2142212.4, "close_time": 1766501999999, "quote_volume": 782271.6699, "trades": 5039, "taker_buy_base": 1145181.5, "taker_buy_quote": 418136.25683 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.3644, "high": 0.3666, "low": 0.3627, "close": 0.3648, "volume": 1302476.4, "close_time": 1766505599999, "quote_volume": 475144.81449, "trades": 3647, "taker_buy_base": 700941.7, "taker_buy_quote": 255723.28607 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.3647, "high": 0.3706, "low": 0.3637, "close": 0.3694, "volume": 1398308.6, "close_time": 1766509199999, "quote_volume": 514106.11802, "trades": 3645, "taker_buy_base": 735018.6, "taker_buy_quote": 270367.41402 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.3694, "high": 0.3703, "low": 0.3663, "close": 0.3663, "volume": 1163215.7, "close_time": 1766512799999, "quote_volume": 428192.49222, "trades": 2328, "taker_buy_base": 515480.1, "taker_buy_quote": 189742.38663 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.3662, "high": 0.3747, "low": 0.3662, "close": 0.3722, "volume": 668567.6, "close_time": 1766516399999, "quote_volume": 247901.39875, "trades": 2499, "taker_buy_base": 379676.8, "taker_buy_quote": 140754.53091 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.3722, "high": 0.3727, "low": 0.3701, "close": 0.371, "volume": 254319.7, "close_time": 1766519999999, "quote_volume": 94388.13823, "trades": 1006, "taker_buy_base": 152810.0, "taker_buy_quote": 56713.98593 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.3711, "high": 0.374, "low": 0.3698, "close": 0.3701, "volume": 453891.0, "close_time": 1766523599999, "quote_volume": 168603.71076, "trades": 1447, "taker_buy_base": 228017.1, "taker_buy_quote": 84683.66635 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.3701, "high": 0.3704, "low": 0.369, "close": 0.3697, "volume": 210473.8, "close_time": 1766527199999, "quote_volume": 77760.43898, "trades": 618, "taker_buy_base": 124118.5, "taker_buy_quote": 45854.41523 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.3698, "high": 0.3724, "low": 0.3692, "close": 0.3718, "volume": 415993.3, "close_time": 1766530799999, "quote_volume": 154353.84728, "trades": 995, "taker_buy_base": 206433.1, "taker_buy_quote": 76585.62077 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.3717, "high": 0.3746, "low": 0.3703, "close": 0.3736, "volume": 439045.0, "close_time": 1766534399999, "quote_volume": 163368.28392, "trades": 1448, "taker_buy_base": 208382.5, "taker_buy_quote": 77480.4247 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.3735, "high": 0.3737, "low": 0.3706, "close": 0.3721, "volume": 536133.6, "close_time": 1766537999999, "quote_volume": 199762.28805, "trades": 1477, "taker_buy_base": 224211.9, "taker_buy_quote": 83561.62617 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.3722, "high": 0.3741, "low": 0.3707, "close": 0.3717, "volume": 303454.7, "close_time": 1766541599999, "quote_volume": 112846.63998, "trades": 1038, "taker_buy_base": 108414.8, "taker_buy_quote": 40333.78617 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.3716, "high": 0.372, "low": 0.3673, "close": 0.3689, "volume": 791859.9, "close_time": 1766545199999, "quote_volume": 292496.6788, "trades": 2056, "taker_buy_base": 348511.5, "taker_buy_quote": 128680.02408 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.3688, "high": 0.3725, "low": 0.3679, "close": 0.3699, "volume": 734909.9, "close_time": 1766548799999, "quote_volume": 271768.12109, "trades": 2645, "taker_buy_base": 368203.4, "taker_buy_quote": 136036.2127 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.37, "high": 0.3704, "low": 0.3658, "close": 0.3658, "volume": 435292.7, "close_time": 1766552399999, "quote_volume": 160315.33658, "trades": 1329, "taker_buy_base": 173342.1, "taker_buy_quote": 63938.16027 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.3657, "high": 0.3678, "low": 0.3635, "close": 0.3642, "volume": 707450.2, "close_time": 1766555999999, "quote_volume": 258226.81634, "trades": 2096, "taker_buy_base": 329449.7, "taker_buy_quote": 120228.99807 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.3644, "high": 0.3665, "low": 0.3623, "close": 0.3654, "volume": 498764.3, "close_time": 1766559599999, "quote_volume": 181825.80337, "trades": 1490, "taker_buy_base": 245089.3, "taker_buy_quote": 89350.17799 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.3655, "high": 0.368, "low": 0.3652, "close": 0.3673, "volume": 503188.2, "close_time": 1766563199999, "quote_volume": 184598.4364, "trades": 1605, "taker_buy_base": 190674.4, "taker_buy_quote": 69958.01456 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.3673, "high": 0.3681, "low": 0.3649, "close": 0.3657, "volume": 451539.9, "close_time": 1766566799999, "quote_volume": 165423.83834, "trades": 1431, "taker_buy_base": 182190.5, "taker_buy_quote": 66736.58793 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.3658, "high": 0.3696, "low": 0.3658, "close": 0.3681, "volume": 426184.1, "close_time": 1766570399999, "quote_volume": 156622.69682, "trades": 1449, "taker_buy_base": 216845.3, "taker_buy_quote": 79700.65939 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.3681, "high": 0.3756, "low": 0.3678, "close": 0.3736, "volume": 501856.5, "close_time": 1766573999999, "quote_volume": 187159.73288, "trades": 1824, "taker_buy_base": 265809.8, "taker_buy_quote": 99198.93492 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.3736, "high": 0.3743, "low": 0.3709, "close": 0.3726, "volume": 307129.2, "close_time": 1766577599999, "quote_volume": 114428.59369, "trades": 1169, "taker_buy_base": 131178.1, "taker_buy_quote": 48859.65124 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.3725, "high": 0.3753, "low": 0.3708, "close": 0.373, "volume": 515420.4, "close_time": 1766581199999, "quote_volume": 192064.01198, "trades": 1734, "taker_buy_base": 245605.5, "taker_buy_quote": 91489.21233 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.373, "high": 0.3734, "low": 0.3697, "close": 0.3702, "volume": 257068.0, "close_time": 1766584799999, "quote_volume": 95441.22811, "trades": 1185, "taker_buy_base": 99894.1, "taker_buy_quote": 37079.58292 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.3703, "high": 0.3724, "low": 0.3652, "close": 0.3716, "volume": 841334.1, "close_time": 1766588399999, "quote_volume": 310840.94584, "trades": 3196, "taker_buy_base": 441092.6, "taker_buy_quote": 163022.8808 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.3717, "high": 0.3781, "low": 0.3712, "close": 0.3764, "volume": 1340209.5, "close_time": 1766591999999, "quote_volume": 502409.41272, "trades": 4388, "taker_buy_base": 709801.6, "taker_buy_quote": 266130.24008 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.3766, "high": 0.3852, "low": 0.3763, "close": 0.3818, "volume": 1897857.2, "close_time": 1766595599999, "quote_volume": 724075.25585, "trades": 5409, "taker_buy_base": 914601.2, "taker_buy_quote": 349350.49754 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.3819, "high": 0.3824, "low": 0.3744, "close": 0.376, "volume": 496524.0, "close_time": 1766599199999, "quote_volume": 187749.2672, "trades": 1943, "taker_buy_base": 287425.5, "taker_buy_quote": 108668.69445 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.3761, "high": 0.3773, "low": 0.3744, "close": 0.376, "volume": 348403.6, "close_time": 1766602799999, "quote_volume": 131010.62636, "trades": 1356, "taker_buy_base": 162656.9, "taker_buy_quote": 61169.98106 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.3759, "high": 0.3787, "low": 0.3751, "close": 0.3759, "volume": 402509.4, "close_time": 1766606399999, "quote_volume": 151596.59476, "trades": 1358, "taker_buy_base": 208226.6, "taker_buy_quote": 78436.35248 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.376, "high": 0.3769, "low": 0.3742, "close": 0.3745, "volume": 345135.0, "close_time": 1766609999999, "quote_volume": 129569.20843, "trades": 911, "taker_buy_base": 124465.9, "taker_buy_quote": 46733.01996 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.3746, "high": 0.3766, "low": 0.374, "close": 0.3757, "volume": 356330.3, "close_time": 1766613599999, "quote_volume": 133676.80951, "trades": 1107, "taker_buy_base": 156665.3, "taker_buy_quote": 58779.59733 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.3758, "high": 0.3785, "low": 0.3758, "close": 0.3777, "volume": 333418.4, "close_time": 1766617199999, "quote_volume": 125744.72357, "trades": 679, "taker_buy_base": 167782.0, "taker_buy_quote": 63268.74158 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.3778, "high": 0.379, "low": 0.3768, "close": 0.3777, "volume": 675195.7, "close_time": 1766620799999, "quote_volume": 255279.71104, "trades": 1428, "taker_buy_base": 311422.2, "taker_buy_quote": 117698.18113 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.3777, "high": 0.3777, "low": 0.3752, "close": 0.3753, "volume": 234271.1, "close_time": 1766624399999, "quote_volume": 88107.82449, "trades": 782, "taker_buy_base": 69176.0, "taker_buy_quote": 26032.25808 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.3753, "high": 0.3806, "low": 0.3752, "close": 0.3794, "volume": 500902.4, "close_time": 1766627999999, "quote_volume": 189937.5081, "trades": 1500, "taker_buy_base": 252263.7, "taker_buy_quote": 95704.5838 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.3793, "high": 0.3853, "low": 0.3775, "close": 0.3835, "volume": 594942.3, "close_time": 1766631599999, "quote_volume": 227881.91382, "trades": 1841, "taker_buy_base": 342284.9, "taker_buy_quote": 131068.82388 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.3835, "high": 0.3846, "low": 0.3824, "close": 0.3829, "volume": 320505.7, "close_time": 1766635199999, "quote_volume": 122900.78195, "trades": 1037, "taker_buy_base": 124482.8, "taker_buy_quote": 47711.28034 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.3829, "high": 0.3832, "low": 0.38, "close": 0.3814, "volume": 344939.0, "close_time": 1766638799999, "quote_volume": 131471.89582, "trades": 1162, "taker_buy_base": 211420.0, "taker_buy_quote": 80539.74096 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.3813, "high": 0.3813, "low": 0.3793, "close": 0.3794, "volume": 220752.8, "close_time": 1766642399999, "quote_volume": 83919.31825, "trades": 812, "taker_buy_base": 72415.0, "taker_buy_quote": 27520.98287 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.3793, "high": 0.38, "low": 0.3787, "close": 0.3795, "volume": 121137.7, "close_time": 1766645999999, "quote_volume": 45953.32526, "trades": 590, "taker_buy_base": 44360.5, "taker_buy_quote": 16824.32266 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.3795, "high": 0.3806, "low": 0.378, "close": 0.3805, "volume": 290928.8, "close_time": 1766649599999, "quote_volume": 110426.56059, "trades": 899, "taker_buy_base": 146031.1, "taker_buy_quote": 55408.15086 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.3804, "high": 0.382, "low": 0.3787, "close": 0.3809, "volume": 511528.8, "close_time": 1766653199999, "quote_volume": 194666.40299, "trades": 1516, "taker_buy_base": 246245.9, "taker_buy_quote": 93719.2168 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.381, "high": 0.3816, "low": 0.379, "close": 0.3798, "volume": 277976.1, "close_time": 1766656799999, "quote_volume": 105629.99418, "trades": 773, "taker_buy_base": 115279.5, "taker_buy_quote": 43797.35023 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.3798, "high": 0.3836, "low": 0.3791, "close": 0.3836, "volume": 632764.5, "close_time": 1766660399999, "quote_volume": 241004.4764, "trades": 1733, "taker_buy_base": 386318.7, "taker_buy_quote": 147230.92908 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.3834, "high": 0.391, "low": 0.3834, "close": 0.387, "volume": 2310244.9, "close_time": 1766663999999, "quote_volume": 894969.57626, "trades": 7500, "taker_buy_base": 1126541.9, "taker_buy_quote": 436255.66127 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.387, "high": 0.3928, "low": 0.383, "close": 0.3926, "volume": 2253694.3, "close_time": 1766667599999, "quote_volume": 874758.67469, "trades": 5405, "taker_buy_base": 1430390.4, "taker_buy_quote": 555611.09593 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.3926, "high": 0.3955, "low": 0.3909, "close": 0.3941, "volume": 1604879.8, "close_time": 1766671199999, "quote_volume": 630111.63531, "trades": 3845, "taker_buy_base": 868029.4, "taker_buy_quote": 340913.09146 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.394, "high": 0.3997, "low": 0.394, "close": 0.3978, "volume": 1638209.3, "close_time": 1766674799999, "quote_volume": 651191.7697, "trades": 5336, "taker_buy_base": 874780.0, "taker_buy_quote": 347642.15965 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.3979, "high": 0.3983, "low": 0.393, "close": 0.3967, "volume": 1110731.0, "close_time": 1766678399999, "quote_volume": 439401.72615, "trades": 3746, "taker_buy_base": 552872.0, "taker_buy_quote": 218651.03326 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.3968, "high": 0.4032, "low": 0.3962, "close": 0.3967, "volume": 1262158.3, "close_time": 1766681999999, "quote_volume": 504003.3099, "trades": 3416, "taker_buy_base": 741629.8, "taker_buy_quote": 296369.88848 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.3967, "high": 0.4, "low": 0.3955, "close": 0.3993, "volume": 516921.1, "close_time": 1766685599999, "quote_volume": 205455.50826, "trades": 1664, "taker_buy_base": 255449.4, "taker_buy_quote": 101553.47477 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.3994, "high": 0.4011, "low": 0.3991, "close": 0.4008, "volume": 530498.8, "close_time": 1766689199999, "quote_volume": 212206.44401, "trades": 1838, "taker_buy_base": 257121.1, "taker_buy_quote": 102859.86633 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.4009, "high": 0.4011, "low": 0.3987, "close": 0.4, "volume": 394724.6, "close_time": 1766692799999, "quote_volume": 157792.35582, "trades": 1011, "taker_buy_base": 123625.3, "taker_buy_quote": 49401.96869 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.4, "high": 0.4, "low": 0.3953, "close": 0.3959, "volume": 945139.8, "close_time": 1766696399999, "quote_volume": 374944.86366, "trades": 2084, "taker_buy_base": 387389.2, "taker_buy_quote": 153708.91333 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.396, "high": 0.3969, "low": 0.3929, "close": 0.395, "volume": 457586.6, "close_time": 1766699999999, "quote_volume": 180630.25242, "trades": 1409, "taker_buy_base": 214954.7, "taker_buy_quote": 84821.7222 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.395, "high": 0.3953, "low": 0.3883, "close": 0.3916, "volume": 630248.1, "close_time": 1766703599999, "quote_volume": 247317.24008, "trades": 1920, "taker_buy_base": 297770.9, "taker_buy_quote": 116759.11779 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.3917, "high": 0.3927, "low": 0.3866, "close": 0.3877, "volume": 1076217.6, "close_time": 1766707199999, "quote_volume": 419001.64327, "trades": 2965, "taker_buy_base": 571182.2, "taker_buy_quote": 222481.2545 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.3877, "high": 0.3879, "low": 0.3841, "close": 0.3877, "volume": 666204.7, "close_time": 1766710799999, "quote_volume": 256979.98587, "trades": 2257, "taker_buy_base": 300085.4, "taker_buy_quote": 115761.17164 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.3874, "high": 0.3936, "low": 0.3872, "close": 0.393, "volume": 733061.1, "close_time": 1766714399999, "quote_volume": 286618.01444, "trades": 1997, "taker_buy_base": 376130.6, "taker_buy_quote": 146966.85965 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.3931, "high": 0.4039, "low": 0.391, "close": 0.4021, "volume": 1935409.0, "close_time": 1766717999999, "quote_volume": 775038.51705, "trades": 5784, "taker_buy_base": 785917.4, "taker_buy_quote": 314430.9305 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.4022, "high": 0.4031, "low": 0.3971, "close": 0.3987, "volume": 949600.4, "close_time": 1766721599999, "quote_volume": 379757.5898, "trades": 2614, "taker_buy_base": 392449.5, "taker_buy_quote": 156829.83731 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.3986, "high": 0.3989, "low": 0.3955, "close": 0.3981, "volume": 522783.8, "close_time": 1766725199999, "quote_volume": 207653.60497, "trades": 1728, "taker_buy_base": 245071.7, "taker_buy_quote": 97342.42794 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.3982, "high": 0.3997, "low": 0.3948, "close": 0.3994, "volume": 531243.6, "close_time": 1766728799999, "quote_volume": 210964.77644, "trades": 1868, "taker_buy_base": 251158.8, "taker_buy_quote": 99738.3862 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.3993, "high": 0.3993, "low": 0.3965, "close": 0.3975, "volume": 342408.6, "close_time": 1766732399999, "quote_volume": 136231.57605, "trades": 1194, "taker_buy_base": 158021.5, "taker_buy_quote": 62854.02303 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.3976, "high": 0.4002, "low": 0.396, "close": 0.3976, "volume": 524263.2, "close_time": 1766735999999, "quote_volume": 208466.63261, "trades": 1736, "taker_buy_base": 242666.4, "taker_buy_quote": 96479.35644 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.3977, "high": 0.3999, "low": 0.396, "close": 0.3967, "volume": 300592.1, "close_time": 1766739599999, "quote_volume": 119512.94926, "trades": 1200, "taker_buy_base": 145744.6, "taker_buy_quote": 57943.59871 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.3967, "high": 0.3982, "low": 0.3956, "close": 0.3981, "volume": 345741.6, "close_time": 1766743199999, "quote_volume": 137181.69741, "trades": 1122, "taker_buy_base": 215164.3, "taker_buy_quote": 85376.76287 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.3981, "high": 0.4, "low": 0.3965, "close": 0.3982, "volume": 684248.9, "close_time": 1766746799999, "quote_volume": 272552.18502, "trades": 2609, "taker_buy_base": 338314.6, "taker_buy_quote": 134771.27976 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.3981, "high": 0.4005, "low": 0.3979, "close": 0.3988, "volume": 282635.4, "close_time": 1766750399999, "quote_volume": 112794.82794, "trades": 959, "taker_buy_base": 126410.1, "taker_buy_quote": 50441.0438 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.3989, "high": 0.3997, "low": 0.3985, "close": 0.3994, "volume": 178707.8, "close_time": 1766753999999, "quote_volume": 71326.7893, "trades": 656, "taker_buy_base": 87456.1, "taker_buy_quote": 34907.12464 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.3995, "high": 0.4012, "low": 0.3985, "close": 0.3991, "volume": 450794.1, "close_time": 1766757599999, "quote_volume": 180190.73084, "trades": 1283, "taker_buy_base": 265490.9, "taker_buy_quote": 106110.109 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.3992, "high": 0.3993, "low": 0.3934, "close": 0.3937, "volume": 563877.7, "close_time": 1766761199999, "quote_volume": 223371.06772, "trades": 2667, "taker_buy_base": 216389.3, "taker_buy_quote": 85772.32847 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.3936, "high": 0.3954, "low": 0.3896, "close": 0.39, "volume": 802416.5, "close_time": 1766764799999, "quote_volume": 314976.23497, "trades": 3467, "taker_buy_base": 379138.6, "taker_buy_quote": 148856.70886 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.3901, "high": 0.3911, "low": 0.3865, "close": 0.3868, "volume": 872072.2, "close_time": 1766768399999, "quote_volume": 339291.45775, "trades": 3146, "taker_buy_base": 418793.5, "taker_buy_quote": 162936.86156 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.3869, "high": 0.3906, "low": 0.3861, "close": 0.388, "volume": 605224.7, "close_time": 1766771999999, "quote_volume": 235167.23482, "trades": 1927, "taker_buy_base": 337178.3, "taker_buy_quote": 131048.3684 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.388, "high": 0.3888, "low": 0.387, "close": 0.3872, "volume": 342661.3, "close_time": 1766775599999, "quote_volume": 132881.82456, "trades": 1102, "taker_buy_base": 136448.1, "taker_buy_quote": 52913.33183 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.3871, "high": 0.3896, "low": 0.3868, "close": 0.3879, "volume": 272003.2, "close_time": 1766779199999, "quote_volume": 105532.7015, "trades": 1019, "taker_buy_base": 151397.4, "taker_buy_quote": 58746.95843 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.3878, "high": 0.3878, "low": 0.3853, "close": 0.3863, "volume": 525934.1, "close_time": 1766782799999, "quote_volume": 203177.33859, "trades": 1477, "taker_buy_base": 217903.3, "taker_buy_quote": 84208.29106 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.3864, "high": 0.3875, "low": 0.3815, "close": 0.3819, "volume": 484573.2, "close_time": 1766786399999, "quote_volume": 186221.00543, "trades": 1664, "taker_buy_base": 217659.7, "taker_buy_quote": 83687.65971 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.3819, "high": 0.3833, "low": 0.38, "close": 0.3823, "volume": 539618.9, "close_time": 1766789999999, "quote_volume": 205851.15905, "trades": 1333, "taker_buy_base": 251273.6, "taker_buy_quote": 95885.57164 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.3823, "high": 0.3827, "low": 0.3796, "close": 0.3803, "volume": 778641.7, "close_time": 1766793599999, "quote_volume": 296548.7168, "trades": 861, "taker_buy_base": 171582.7, "taker_buy_quote": 65323.18347 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.3803, "high": 0.385, "low": 0.3797, "close": 0.3839, "volume": 616497.0, "close_time": 1766797199999, "quote_volume": 235654.98876, "trades": 1492, "taker_buy_base": 375866.3, "taker_buy_quote": 143585.63637 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.3838, "high": 0.3839, "low": 0.383, "close": 0.3838, "volume": 154928.9, "close_time": 1766800799999, "quote_volume": 59398.45478, "trades": 492, "taker_buy_base": 59251.7, "taker_buy_quote": 22721.83429 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.3837, "high": 0.3866, "low": 0.3824, "close": 0.3853, "volume": 433057.6, "close_time": 1766804399999, "quote_volume": 166536.67655, "trades": 1322, "taker_buy_base": 185240.7, "taker_buy_quote": 71206.30939 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.3853, "high": 0.3864, "low": 0.3848, "close": 0.3854, "volume": 185064.9, "close_time": 1766807999999, "quote_volume": 71335.75965, "trades": 702, "taker_buy_base": 92562.5, "taker_buy_quote": 35675.09506 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.3853, "high": 0.3866, "low": 0.3822, "close": 0.3835, "volume": 588429.7, "close_time": 1766811599999, "quote_volume": 225981.60638, "trades": 1895, "taker_buy_base": 285830.8, "taker_buy_quote": 109772.23587 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.3835, "high": 0.3835, "low": 0.3809, "close": 0.3828, "volume": 444587.8, "close_time": 1766815199999, "quote_volume": 169864.20732, "trades": 1357, "taker_buy_base": 194219.5, "taker_buy_quote": 74210.1354 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.3827, "high": 0.3831, "low": 0.3817, "close": 0.3829, "volume": 247296.2, "close_time": 1766818799999, "quote_volume": 94532.63088, "trades": 681, "taker_buy_base": 126685.3, "taker_buy_quote": 48423.27223 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.3828, "high": 0.3861, "low": 0.3828, "close": 0.3845, "volume": 323129.8, "close_time": 1766822399999, "quote_volume": 124213.30871, "trades": 977, "taker_buy_base": 144451.1, "taker_buy_quote": 55525.16924 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.3845, "high": 0.3852, "low": 0.3837, "close": 0.3842, "volume": 287054.4, "close_time": 1766825999999, "quote_volume": 110372.53716, "trades": 844, "taker_buy_base": 96202.5, "taker_buy_quote": 36989.03563 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.384, "high": 0.3843, "low": 0.3829, "close": 0.3832, "volume": 277523.5, "close_time": 1766829599999, "quote_volume": 106485.64216, "trades": 937, "taker_buy_base": 106592.2, "taker_buy_quote": 40897.97874 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.3833, "high": 0.385, "low": 0.3826, "close": 0.3843, "volume": 405920.6, "close_time": 1766833199999, "quote_volume": 155874.96005, "trades": 1465, "taker_buy_base": 163639.2, "taker_buy_quote": 62856.07952 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.3843, "high": 0.3861, "low": 0.3833, "close": 0.3853, "volume": 281139.5, "close_time": 1766836799999, "quote_volume": 108302.96532, "trades": 890, "taker_buy_base": 137207.6, "taker_buy_quote": 52850.71931 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.3852, "high": 0.3856, "low": 0.3818, "close": 0.3852, "volume": 518769.2, "close_time": 1766840399999, "quote_volume": 198978.14993, "trades": 1418, "taker_buy_base": 209307.5, "taker_buy_quote": 80363.09451 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.3852, "high": 0.3854, "low": 0.3826, "close": 0.384, "volume": 259440.0, "close_time": 1766843999999, "quote_volume": 99540.66492, "trades": 1000, "taker_buy_base": 106277.4, "taker_buy_quote": 40782.81348 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.3839, "high": 0.3871, "low": 0.3834, "close": 0.3857, "volume": 386208.9, "close_time": 1766847599999, "quote_volume": 148805.80532, "trades": 1174, "taker_buy_base": 160524.6, "taker_buy_quote": 61863.25107 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.3857, "high": 0.3876, "low": 0.3845, "close": 0.3873, "volume": 296493.8, "close_time": 1766851199999, "quote_volume": 114463.58513, "trades": 1148, "taker_buy_base": 161582.2, "taker_buy_quote": 62398.79627 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.3874, "high": 0.3895, "low": 0.3867, "close": 0.3884, "volume": 373186.1, "close_time": 1766854799999, "quote_volume": 144920.66505, "trades": 1421, "taker_buy_base": 157111.6, "taker_buy_quote": 60987.29138 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.3883, "high": 0.392, "low": 0.388, "close": 0.3915, "volume": 402873.2, "close_time": 1766858399999, "quote_volume": 157247.32434, "trades": 1367, "taker_buy_base": 243407.1, "taker_buy_quote": 95011.68697 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.3915, "high": 0.4011, "low": 0.3912, "close": 0.3936, "volume": 1886470.5, "close_time": 1766861999999, "quote_volume": 748110.44827, "trades": 6659, "taker_buy_base": 878897.1, "taker_buy_quote": 348568.59353 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.3936, "high": 0.3967, "low": 0.3924, "close": 0.3951, "volume": 757818.6, "close_time": 1766865599999, "quote_volume": 299029.09457, "trades": 2124, "taker_buy_base": 378856.0, "taker_buy_quote": 149460.4011 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.395, "high": 0.3976, "low": 0.3943, "close": 0.3958, "volume": 373239.0, "close_time": 1766869199999, "quote_volume": 147764.12765, "trades": 1298, "taker_buy_base": 205283.4, "taker_buy_quote": 81260.14983 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.3958, "high": 0.3976, "low": 0.3955, "close": 0.3973, "volume": 346646.3, "close_time": 1766872799999, "quote_volume": 137510.01162, "trades": 1132, "taker_buy_base": 160159.0, "taker_buy_quote": 63538.52933 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.3972, "high": 0.4002, "low": 0.3963, "close": 0.3963, "volume": 421362.7, "close_time": 1766876399999, "quote_volume": 167771.7278, "trades": 1452, "taker_buy_base": 183426.2, "taker_buy_quote": 73044.38045 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.3966, "high": 0.404, "low": 0.3965, "close": 0.4029, "volume": 649089.0, "close_time": 1766879999999, "quote_volume": 259802.28515, "trades": 2387, "taker_buy_base": 363723.4, "taker_buy_quote": 145482.57099 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.403, "high": 0.4058, "low": 0.4009, "close": 0.403, "volume": 1012036.4, "close_time": 1766883599999, "quote_volume": 408481.08361, "trades": 3397, "taker_buy_base": 486476.3, "taker_buy_quote": 196285.88016 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.403, "high": 0.4042, "low": 0.3976, "close": 0.399, "volume": 740013.9, "close_time": 1766887199999, "quote_volume": 296181.52625, "trades": 2324, "taker_buy_base": 378697.8, "taker_buy_quote": 151500.90074 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.399, "high": 0.4, "low": 0.3986, "close": 0.3995, "volume": 144452.2, "close_time": 1766890799999, "quote_volume": 57703.25686, "trades": 580, "taker_buy_base": 73306.5, "taker_buy_quote": 29285.41362 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.3995, "high": 0.3997, "low": 0.3977, "close": 0.3994, "volume": 233041.4, "close_time": 1766894399999, "quote_volume": 92916.43206, "trades": 745, "taker_buy_base": 115492.6, "taker_buy_quote": 46060.11741 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.3993, "high": 0.4007, "low": 0.3991, "close": 0.3999, "volume": 189719.8, "close_time": 1766897999999, "quote_volume": 75889.51487, "trades": 619, "taker_buy_base": 85795.3, "taker_buy_quote": 34326.93358 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.3999, "high": 0.4016, "low": 0.3987, "close": 0.3992, "volume": 301479.6, "close_time": 1766901599999, "quote_volume": 120561.36564, "trades": 1114, "taker_buy_base": 163428.8, "taker_buy_quote": 65343.57016 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.3991, "high": 0.4009, "low": 0.3974, "close": 0.4002, "volume": 234952.8, "close_time": 1766905199999, "quote_volume": 93795.57279, "trades": 807, "taker_buy_base": 144885.4, "taker_buy_quote": 57867.61895 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.4002, "high": 0.401, "low": 0.3986, "close": 0.3986, "volume": 206778.1, "close_time": 1766908799999, "quote_volume": 82665.62122, "trades": 864, "taker_buy_base": 60595.2, "taker_buy_quote": 24235.43118 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.3989, "high": 0.4013, "low": 0.3983, "close": 0.3994, "volume": 274683.9, "close_time": 1766912399999, "quote_volume": 109739.34312, "trades": 956, "taker_buy_base": 91986.4, "taker_buy_quote": 36754.95874 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.3993, "high": 0.3999, "low": 0.3979, "close": 0.3991, "volume": 357263.7, "close_time": 1766915999999, "quote_volume": 142456.0995, "trades": 1087, "taker_buy_base": 201164.0, "taker_buy_quote": 80213.176 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.3992, "high": 0.4003, "low": 0.3986, "close": 0.3995, "volume": 446646.2, "close_time": 1766919599999, "quote_volume": 178403.39215, "trades": 1178, "taker_buy_base": 286654.2, "taker_buy_quote": 114504.45079 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.3997, "high": 0.4006, "low": 0.3967, "close": 0.3989, "volume": 616463.4, "close_time": 1766923199999, "quote_volume": 245707.34686, "trades": 1494, "taker_buy_base": 255341.1, "taker_buy_quote": 101787.01879 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.399, "high": 0.3994, "low": 0.3939, "close": 0.3947, "volume": 409813.9, "close_time": 1766926799999, "quote_volume": 162516.05542, "trades": 1257, "taker_buy_base": 205021.0, "taker_buy_quote": 81292.29423 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.3947, "high": 0.3967, "low": 0.3947, "close": 0.3965, "volume": 290046.1, "close_time": 1766930399999, "quote_volume": 114800.65739, "trades": 1022, "taker_buy_base": 168390.3, "taker_buy_quote": 66663.00368 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.3965, "high": 0.3999, "low": 0.3965, "close": 0.3985, "volume": 226140.5, "close_time": 1766933999999, "quote_volume": 90007.22188, "trades": 924, "taker_buy_base": 124466.7, "taker_buy_quote": 49536.50366 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.3985, "high": 0.3995, "low": 0.3969, "close": 0.397, "volume": 304397.9, "close_time": 1766937599999, "quote_volume": 121203.64845, "trades": 1090, "taker_buy_base": 113500.6, "taker_buy_quote": 45193.22648 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.397, "high": 0.3976, "low": 0.3953, "close": 0.3955, "volume": 300642.3, "close_time": 1766941199999, "quote_volume": 119195.12181, "trades": 966, "taker_buy_base": 130009.0, "taker_buy_quote": 51575.48237 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.3954, "high": 0.397, "low": 0.3946, "close": 0.3947, "volume": 138733.0, "close_time": 1766944799999, "quote_volume": 54931.08499, "trades": 566, "taker_buy_base": 70486.9, "taker_buy_quote": 27926.56307 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.3946, "high": 0.3948, "low": 0.3898, "close": 0.3902, "volume": 665039.3, "close_time": 1766948399999, "quote_volume": 260488.59635, "trades": 2098, "taker_buy_base": 272150.7, "taker_buy_quote": 106621.68665 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.3901, "high": 0.3918, "low": 0.3889, "close": 0.3895, "volume": 471474.3, "close_time": 1766951999999, "quote_volume": 183995.98067, "trades": 1379, "taker_buy_base": 231663.5, "taker_buy_quote": 90408.87491 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.3896, "high": 0.3896, "low": 0.3877, "close": 0.3881, "volume": 450759.6, "close_time": 1766955599999, "quote_volume": 175242.90165, "trades": 1135, "taker_buy_base": 145310.9, "taker_buy_quote": 56480.08143 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.388, "high": 0.3895, "low": 0.3872, "close": 0.3895, "volume": 402762.5, "close_time": 1766959199999, "quote_volume": 156210.85932, "trades": 1165, "taker_buy_base": 173190.7, "taker_buy_quote": 67192.678 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.3896, "high": 0.3933, "low": 0.388, "close": 0.3925, "volume": 338587.0, "close_time": 1766962799999, "quote_volume": 132173.10144, "trades": 921, "taker_buy_base": 186580.3, "taker_buy_quote": 72867.31293 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.3926, "high": 0.3933, "low": 0.39, "close": 0.3923, "volume": 335281.5, "close_time": 1766966399999, "quote_volume": 131258.39401, "trades": 1006, "taker_buy_base": 154132.2, "taker_buy_quote": 60354.88731 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.3922, "high": 0.3978, "low": 0.3906, "close": 0.3968, "volume": 663314.8, "close_time": 1766969999999, "quote_volume": 261605.76908, "trades": 2268, "taker_buy_base": 427432.6, "taker_buy_quote": 168523.54408 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.3968, "high": 0.4017, "low": 0.3938, "close": 0.4002, "volume": 670375.5, "close_time": 1766973599999, "quote_volume": 266999.09624, "trades": 2233, "taker_buy_base": 403263.2, "taker_buy_quote": 160672.29745 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.4003, "high": 0.4054, "low": 0.3993, "close": 0.3998, "volume": 943316.9, "close_time": 1766977199999, "quote_volume": 379406.9616, "trades": 3638, "taker_buy_base": 458532.6, "taker_buy_quote": 184481.91187 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.3999, "high": 0.405, "low": 0.3997, "close": 0.4042, "volume": 994298.3, "close_time": 1766980799999, "quote_volume": 399837.75698, "trades": 2657, "taker_buy_base": 372993.9, "taker_buy_quote": 149889.51308 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.4044, "high": 0.4048, "low": 0.4014, "close": 0.4015, "volume": 566904.3, "close_time": 1766984399999, "quote_volume": 228493.9297, "trades": 1871, "taker_buy_base": 274748.3, "taker_buy_quote": 110755.84235 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.4015, "high": 0.4015, "low": 0.3989, "close": 0.3994, "volume": 337759.2, "close_time": 1766987999999, "quote_volume": 135204.10277, "trades": 1272, "taker_buy_base": 151084.3, "taker_buy_quote": 60490.33982 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.3993, "high": 0.4013, "low": 0.3983, "close": 0.3986, "volume": 329249.0, "close_time": 1766991599999, "quote_volume": 131519.68383, "trades": 969, "taker_buy_base": 102879.5, "taker_buy_quote": 41089.43121 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.3986, "high": 0.4002, "low": 0.3968, "close": 0.3987, "volume": 245641.4, "close_time": 1766995199999, "quote_volume": 97897.14572, "trades": 1178, "taker_buy_base": 85358.8, "taker_buy_quote": 34022.06171 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.3988, "high": 0.3997, "low": 0.3958, "close": 0.3967, "volume": 461351.2, "close_time": 1766998799999, "quote_volume": 183513.90847, "trades": 1551, "taker_buy_base": 270295.6, "taker_buy_quote": 107527.24696 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.3968, "high": 0.3971, "low": 0.3867, "close": 0.3912, "volume": 1170817.1, "close_time": 1767002399999, "quote_volume": 457118.92378, "trades": 3430, "taker_buy_base": 580231.8, "taker_buy_quote": 226661.48561 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.3911, "high": 0.3936, "low": 0.3897, "close": 0.3915, "volume": 434585.1, "close_time": 1767005999999, "quote_volume": 170204.46978, "trades": 1661, "taker_buy_base": 266287.0, "taker_buy_quote": 104310.85953 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.3914, "high": 0.3922, "low": 0.3878, "close": 0.3878, "volume": 703276.0, "close_time": 1767009599999, "quote_volume": 274346.68756, "trades": 1737, "taker_buy_base": 325918.8, "taker_buy_quote": 127132.93589 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.3879, "high": 0.3888, "low": 0.3817, "close": 0.3887, "volume": 1112782.4, "close_time": 1767013199999, "quote_volume": 429042.23507, "trades": 3725, "taker_buy_base": 667355.7, "taker_buy_quote": 257297.97553 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.3888, "high": 0.389, "low": 0.3865, "close": 0.3872, "volume": 314111.5, "close_time": 1767016799999, "quote_volume": 121835.69071, "trades": 1104, "taker_buy_base": 116848.6, "taker_buy_quote": 45316.8024 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.3871, "high": 0.3948, "low": 0.3856, "close": 0.3904, "volume": 634321.5, "close_time": 1767020399999, "quote_volume": 247654.62685, "trades": 3027, "taker_buy_base": 290381.6, "taker_buy_quote": 113318.57376 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.3905, "high": 0.3963, "low": 0.3904, "close": 0.3937, "volume": 721001.5, "close_time": 1767023999999, "quote_volume": 284079.91855, "trades": 2936, "taker_buy_base": 410999.7, "taker_buy_quote": 161899.49833 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.3937, "high": 0.3937, "low": 0.39, "close": 0.3909, "volume": 271225.3, "close_time": 1767027599999, "quote_volume": 106271.36641, "trades": 1560, "taker_buy_base": 135835.3, "taker_buy_quote": 53240.82406 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.3909, "high": 0.3919, "low": 0.3879, "close": 0.391, "volume": 535544.5, "close_time": 1767031199999, "quote_volume": 209084.42064, "trades": 1590, "taker_buy_base": 332380.4, "taker_buy_quote": 129824.90665 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.3909, "high": 0.3928, "low": 0.3876, "close": 0.3879, "volume": 397443.4, "close_time": 1767034799999, "quote_volume": 155016.02205, "trades": 1832, "taker_buy_base": 221819.6, "taker_buy_quote": 86507.10104 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.388, "high": 0.3908, "low": 0.3874, "close": 0.3884, "volume": 651653.2, "close_time": 1767038399999, "quote_volume": 253532.49064, "trades": 2137, "taker_buy_base": 406777.0, "taker_buy_quote": 158267.83067 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.3884, "high": 0.3896, "low": 0.3863, "close": 0.387, "volume": 464448.0, "close_time": 1767041999999, "quote_volume": 180092.51242, "trades": 1875, "taker_buy_base": 250756.5, "taker_buy_quote": 97271.75998 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.3871, "high": 0.3885, "low": 0.3861, "close": 0.3878, "volume": 387071.7, "close_time": 1767045599999, "quote_volume": 149878.3531, "trades": 1566, "taker_buy_base": 211614.9, "taker_buy_quote": 81945.16602 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.3878, "high": 0.3886, "low": 0.3861, "close": 0.388, "volume": 260543.8, "close_time": 1767049199999, "quote_volume": 100978.57213, "trades": 905, "taker_buy_base": 142448.9, "taker_buy_quote": 55240.02237 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.388, "high": 0.3887, "low": 0.3857, "close": 0.3872, "volume": 314299.4, "close_time": 1767052799999, "quote_volume": 121655.70031, "trades": 1339, "taker_buy_base": 142105.8, "taker_buy_quote": 55012.05163 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.3874, "high": 0.3883, "low": 0.3846, "close": 0.3863, "volume": 263618.9, "close_time": 1767056399999, "quote_volume": 101804.8718, "trades": 1177, "taker_buy_base": 131761.9, "taker_buy_quote": 50886.2273 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.3864, "high": 0.3885, "low": 0.3852, "close": 0.3872, "volume": 412613.2, "close_time": 1767059999999, "quote_volume": 159441.56307, "trades": 1309, "taker_buy_base": 212803.4, "taker_buy_quote": 82205.29498 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.3872, "high": 0.3886, "low": 0.3857, "close": 0.3863, "volume": 283729.6, "close_time": 1767063599999, "quote_volume": 109890.38741, "trades": 1219, "taker_buy_base": 96259.6, "taker_buy_quote": 37288.28202 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.3862, "high": 0.3885, "low": 0.3841, "close": 0.3876, "volume": 433066.8, "close_time": 1767067199999, "quote_volume": 167455.81039, "trades": 1550, "taker_buy_base": 205245.9, "taker_buy_quote": 79394.25921 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.3876, "high": 0.3877, "low": 0.3855, "close": 0.3862, "volume": 459576.6, "close_time": 1767070799999, "quote_volume": 177661.98782, "trades": 1295, "taker_buy_base": 176626.0, "taker_buy_quote": 68254.33263 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.3862, "high": 0.3862, "low": 0.3801, "close": 0.3816, "volume": 2458030.2, "close_time": 1767074399999, "quote_volume": 938932.19491, "trades": 3921, "taker_buy_base": 593538.2, "taker_buy_quote": 226868.53539 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.3815, "high": 0.3836, "low": 0.3813, "close": 0.3814, "volume": 421518.1, "close_time": 1767077999999, "quote_volume": 161181.58309, "trades": 1020, "taker_buy_base": 198796.7, "taker_buy_quote": 76042.45204 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.3813, "high": 0.3826, "low": 0.3762, "close": 0.3779, "volume": 1118704.4, "close_time": 1767081599999, "quote_volume": 423558.95544, "trades": 2967, "taker_buy_base": 448693.2, "taker_buy_quote": 170017.4938 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.3779, "high": 0.3833, "low": 0.3776, "close": 0.3797, "volume": 999003.2, "close_time": 1767085199999, "quote_volume": 380605.24912, "trades": 3591, "taker_buy_base": 513091.3, "taker_buy_quote": 195483.2786 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.3797, "high": 0.3812, "low": 0.3787, "close": 0.3796, "volume": 879716.1, "close_time": 1767088799999, "quote_volume": 334352.9249, "trades": 1658, "taker_buy_base": 370256.7, "taker_buy_quote": 140769.37317 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.3796, "high": 0.3802, "low": 0.3783, "close": 0.3786, "volume": 380561.0, "close_time": 1767092399999, "quote_volume": 144249.34945, "trades": 1539, "taker_buy_base": 192941.1, "taker_buy_quote": 73133.62699 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.3786, "high": 0.3793, "low": 0.3766, "close": 0.3779, "volume": 506296.1, "close_time": 1767095999999, "quote_volume": 191268.74803, "trades": 1477, "taker_buy_base": 169676.1, "taker_buy_quote": 64125.81203 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.3778, "high": 0.3785, "low": 0.3764, "close": 0.3779, "volume": 622838.2, "close_time": 1767099599999, "quote_volume": 234971.07598, "trades": 1672, "taker_buy_base": 323108.5, "taker_buy_quote": 121910.30421 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.3779, "high": 0.3799, "low": 0.3764, "close": 0.3797, "volume": 537320.6, "close_time": 1767103199999, "quote_volume": 203086.64247, "trades": 1545, "taker_buy_base": 262166.5, "taker_buy_quote": 99042.09633 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.3797, "high": 0.3833, "low": 0.3766, "close": 0.3828, "volume": 1146753.0, "close_time": 1767106799999, "quote_volume": 434988.71167, "trades": 3939, "taker_buy_base": 516757.3, "taker_buy_quote": 196021.36463 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.3828, "high": 0.3845, "low": 0.3793, "close": 0.3845, "volume": 760501.4, "close_time": 1767110399999, "quote_volume": 290643.09703, "trades": 2729, "taker_buy_base": 392398.2, "taker_buy_quote": 149991.47619 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.3846, "high": 0.3849, "low": 0.3782, "close": 0.3797, "volume": 514505.8, "close_time": 1767113999999, "quote_volume": 195910.92106, "trades": 2046, "taker_buy_base": 280610.1, "taker_buy_quote": 106808.59168 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.3796, "high": 0.3805, "low": 0.3766, "close": 0.3785, "volume": 598848.7, "close_time": 1767117599999, "quote_volume": 226745.72736, "trades": 1958, "taker_buy_base": 238378.1, "taker_buy_quote": 90250.94915 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.3785, "high": 0.3786, "low": 0.3749, "close": 0.3758, "volume": 523307.4, "close_time": 1767121199999, "quote_volume": 197069.59277, "trades": 1776, "taker_buy_base": 185397.5, "taker_buy_quote": 69812.07625 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.3757, "high": 0.378, "low": 0.3736, "close": 0.3774, "volume": 764667.6, "close_time": 1767124799999, "quote_volume": 287481.62169, "trades": 1981, "taker_buy_base": 371475.7, "taker_buy_quote": 139704.38962 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.3773, "high": 0.3774, "low": 0.3746, "close": 0.3749, "volume": 244393.2, "close_time": 1767128399999, "quote_volume": 91909.31041, "trades": 941, "taker_buy_base": 115215.1, "taker_buy_quote": 43322.76612 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.3749, "high": 0.376, "low": 0.3745, "close": 0.3746, "volume": 247697.3, "close_time": 1767131999999, "quote_volume": 92919.57619, "trades": 823, "taker_buy_base": 105133.5, "taker_buy_quote": 39440.84923 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.3747, "high": 0.3774, "low": 0.3746, "close": 0.3754, "volume": 256050.8, "close_time": 1767135599999, "quote_volume": 96323.4733, "trades": 750, "taker_buy_base": 119052.1, "taker_buy_quote": 44773.12773 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.3755, "high": 0.3776, "low": 0.3753, "close": 0.3775, "volume": 204483.2, "close_time": 1767139199999, "quote_volume": 76949.95468, "trades": 753, "taker_buy_base": 106964.9, "taker_buy_quote": 40255.59876 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.3774, "high": 0.3775, "low": 0.3751, "close": 0.376, "volume": 535416.3, "close_time": 1767142799999, "quote_volume": 201639.15491, "trades": 1314, "taker_buy_base": 188526.9, "taker_buy_quote": 70927.13044 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.3759, "high": 0.3774, "low": 0.3746, "close": 0.3759, "volume": 423663.6, "close_time": 1767146399999, "quote_volume": 159120.83757, "trades": 1099, "taker_buy_base": 125949.0, "taker_buy_quote": 47344.43901 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.3758, "high": 0.3761, "low": 0.3746, "close": 0.3752, "volume": 172971.7, "close_time": 1767149999999, "quote_volume": 64914.76754, "trades": 738, "taker_buy_base": 67195.8, "taker_buy_quote": 25221.73323 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.3751, "high": 0.3755, "low": 0.3714, "close": 0.3728, "volume": 645959.8, "close_time": 1767153599999, "quote_volume": 241004.86611, "trades": 2112, "taker_buy_base": 265337.1, "taker_buy_quote": 98993.78141 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.3728, "high": 0.3756, "low": 0.3723, "close": 0.374, "volume": 493405.9, "close_time": 1767157199999, "quote_volume": 184552.07568, "trades": 1334, "taker_buy_base": 311358.4, "taker_buy_quote": 116383.86739 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.374, "high": 0.3758, "low": 0.3732, "close": 0.3732, "volume": 384119.4, "close_time": 1767160799999, "quote_volume": 143936.70143, "trades": 784, "taker_buy_base": 118424.2, "taker_buy_quote": 44350.69898 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.3731, "high": 0.3741, "low": 0.3726, "close": 0.3726, "volume": 180846.5, "close_time": 1767164399999, "quote_volume": 67528.81666, "trades": 563, "taker_buy_base": 91832.7, "taker_buy_quote": 34296.645 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.3727, "high": 0.3734, "low": 0.3713, "close": 0.3727, "volume": 339897.6, "close_time": 1767167999999, "quote_volume": 126610.71637, "trades": 1002, "taker_buy_base": 158411.8, "taker_buy_quote": 59020.62748 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.3726, "high": 0.3728, "low": 0.3685, "close": 0.37, "volume": 662984.7, "close_time": 1767171599999, "quote_volume": 245858.25072, "trades": 1676, "taker_buy_base": 429320.4, "taker_buy_quote": 159301.61358 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.3699, "high": 0.3716, "low": 0.3692, "close": 0.3707, "volume": 272935.4, "close_time": 1767175199999, "quote_volume": 101137.36013, "trades": 963, "taker_buy_base": 128948.7, "taker_buy_quote": 47787.53692 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.3708, "high": 0.371, "low": 0.3699, "close": 0.3704, "volume": 141400.9, "close_time": 1767178799999, "quote_volume": 52375.23076, "trades": 563, "taker_buy_base": 51604.5, "taker_buy_quote": 19115.43878 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.3705, "high": 0.3724, "low": 0.3704, "close": 0.3724, "volume": 133998.8, "close_time": 1767182399999, "quote_volume": 49781.91563, "trades": 806, "taker_buy_base": 74151.4, "taker_buy_quote": 27556.43628 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.3723, "high": 0.3723, "low": 0.3698, "close": 0.3704, "volume": 300374.1, "close_time": 1767185999999, "quote_volume": 111413.18568, "trades": 865, "taker_buy_base": 167513.4, "taker_buy_quote": 62143.48393 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.3703, "high": 0.3739, "low": 0.3696, "close": 0.3736, "volume": 354496.8, "close_time": 1767189599999, "quote_volume": 132019.73703, "trades": 1073, "taker_buy_base": 191243.6, "taker_buy_quote": 71244.64456 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.3735, "high": 0.3746, "low": 0.3718, "close": 0.3738, "volume": 322380.5, "close_time": 1767193199999, "quote_volume": 120348.85386, "trades": 1504, "taker_buy_base": 117874.2, "taker_buy_quote": 43986.57222 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.3739, "high": 0.3739, "low": 0.3697, "close": 0.3697, "volume": 336302.8, "close_time": 1767196799999, "quote_volume": 124971.97586, "trades": 1646, "taker_buy_base": 163911.1, "taker_buy_quote": 60909.15234 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.3698, "high": 0.3708, "low": 0.3587, "close": 0.3627, "volume": 2319591.6, "close_time": 1767200399999, "quote_volume": 844900.3572, "trades": 7404, "taker_buy_base": 1061564.9, "taker_buy_quote": 386671.62641 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.3626, "high": 0.3626, "low": 0.3593, "close": 0.361, "volume": 751056.2, "close_time": 1767203999999, "quote_volume": 271135.88443, "trades": 2362, "taker_buy_base": 378528.2, "taker_buy_quote": 136699.4951 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.3609, "high": 0.3653, "low": 0.3601, "close": 0.3615, "volume": 775033.8, "close_time": 1767207599999, "quote_volume": 281505.54475, "trades": 2110, "taker_buy_base": 388581.3, "taker_buy_quote": 141147.46773 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.3616, "high": 0.3644, "low": 0.3616, "close": 0.3631, "volume": 408040.1, "close_time": 1767211199999, "quote_volume": 148157.91293, "trades": 1144, "taker_buy_base": 215191.6, "taker_buy_quote": 78108.35193 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.363, "high": 0.3638, "low": 0.3605, "close": 0.3634, "volume": 572195.4, "close_time": 1767214799999, "quote_volume": 207279.0014, "trades": 1887, "taker_buy_base": 354916.6, "taker_buy_quote": 128584.62143 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.3633, "high": 0.3638, "low": 0.3612, "close": 0.3613, "volume": 353000.6, "close_time": 1767218399999, "quote_volume": 127899.58493, "trades": 912, "taker_buy_base": 150531.2, "taker_buy_quote": 54562.91256 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.3612, "high": 0.363, "low": 0.3596, "close": 0.3599, "volume": 534693.7, "close_time": 1767221999999, "quote_volume": 192819.2057, "trades": 1332, "taker_buy_base": 270466.4, "taker_buy_quote": 97608.05417 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.3598, "high": 0.3604, "low": 0.3589, "close": 0.3594, "volume": 227884.6, "close_time": 1767225599999, "quote_volume": 81955.52323, "trades": 886, "taker_buy_base": 133455.0, "taker_buy_quote": 48001.35246 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.3594, "high": 0.3613, "low": 0.3579, "close": 0.358, "volume": 709788.5, "close_time": 1767229199999, "quote_volume": 255081.21648, "trades": 1652, "taker_buy_base": 384377.8, "taker_buy_quote": 138151.59641 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.358, "high": 0.3614, "low": 0.3578, "close": 0.3597, "volume": 384670.0, "close_time": 1767232799999, "quote_volume": 138308.01077, "trades": 1300, "taker_buy_base": 194373.8, "taker_buy_quote": 69850.56912 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.3597, "high": 0.361, "low": 0.3594, "close": 0.3606, "volume": 244754.0, "close_time": 1767236399999, "quote_volume": 88200.65254, "trades": 806, "taker_buy_base": 129478.4, "taker_buy_quote": 46659.23055 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.3606, "high": 0.3627, "low": 0.3587, "close": 0.3618, "volume": 730764.3, "close_time": 1767239999999, "quote_volume": 263416.72515, "trades": 1579, "taker_buy_base": 362915.5, "taker_buy_quote": 130848.42929 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.3619, "high": 0.3619, "low": 0.359, "close": 0.3607, "volume": 286276.5, "close_time": 1767243599999, "quote_volume": 103048.46783, "trades": 815, "taker_buy_base": 162460.9, "taker_buy_quote": 58475.90186 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.3607, "high": 0.3649, "low": 0.3606, "close": 0.3643, "volume": 358359.1, "close_time": 1767247199999, "quote_volume": 130157.75835, "trades": 1280, "taker_buy_base": 197206.6, "taker_buy_quote": 71638.31028 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.3643, "high": 0.3666, "low": 0.3643, "close": 0.3657, "volume": 254944.5, "close_time": 1767250799999, "quote_volume": 93247.42201, "trades": 1077, "taker_buy_base": 172392.4, "taker_buy_quote": 63045.68532 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.3657, "high": 0.3702, "low": 0.3657, "close": 0.3691, "volume": 442759.4, "close_time": 1767254399999, "quote_volume": 162963.05089, "trades": 1664, "taker_buy_base": 218710.0, "taker_buy_quote": 80496.62497 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.3691, "high": 0.3698, "low": 0.3668, "close": 0.3698, "volume": 358358.4, "close_time": 1767257999999, "quote_volume": 132010.91406, "trades": 1341, "taker_buy_base": 180973.8, "taker_buy_quote": 66664.50097 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.3699, "high": 0.3727, "low": 0.3699, "close": 0.371, "volume": 427992.1, "close_time": 1767261599999, "quote_volume": 159058.03275, "trades": 1579, "taker_buy_base": 176607.4, "taker_buy_quote": 65629.07592 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.371, "high": 0.3742, "low": 0.371, "close": 0.3738, "volume": 459263.6, "close_time": 1767265199999, "quote_volume": 171213.62488, "trades": 1374, "taker_buy_base": 263297.9, "taker_buy_quote": 98144.27439 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.3737, "high": 0.3755, "low": 0.3724, "close": 0.375, "volume": 222560.4, "close_time": 1767268799999, "quote_volume": 83245.24202, "trades": 891, "taker_buy_base": 119665.2, "taker_buy_quote": 44782.63608 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.375, "high": 0.3761, "low": 0.3726, "close": 0.3745, "volume": 410982.1, "close_time": 1767272399999, "quote_volume": 153918.24106, "trades": 1444, "taker_buy_base": 186631.0, "taker_buy_quote": 69886.8266 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.3745, "high": 0.379, "low": 0.3743, "close": 0.379, "volume": 517016.8, "close_time": 1767275999999, "quote_volume": 194603.55124, "trades": 1425, "taker_buy_base": 262247.4, "taker_buy_quote": 98717.4358 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.3789, "high": 0.3797, "low": 0.3753, "close": 0.3782, "volume": 733651.2, "close_time": 1767279599999, "quote_volume": 277100.94265, "trades": 2064, "taker_buy_base": 386851.3, "taker_buy_quote": 146196.65265 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.3782, "high": 0.3856, "low": 0.378, "close": 0.3853, "volume": 994465.4, "close_time": 1767283199999, "quote_volume": 379850.91784, "trades": 3130, "taker_buy_base": 575492.8, "taker_buy_quote": 220235.52496 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.3852, "high": 0.3863, "low": 0.3813, "close": 0.3832, "volume": 740268.5, "close_time": 1767286799999, "quote_volume": 283474.16058, "trades": 2667, "taker_buy_base": 395500.1, "taker_buy_quote": 151362.3833 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.3831, "high": 0.3854, "low": 0.3819, "close": 0.3841, "volume": 427758.6, "close_time": 1767290399999, "quote_volume": 164148.54854, "trades": 1782, "taker_buy_base": 230803.5, "taker_buy_quote": 88582.72432 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.3841, "high": 0.3853, "low": 0.3822, "close": 0.3824, "volume": 307075.2, "close_time": 1767293999999, "quote_volume": 117862.27259, "trades": 1212, "taker_buy_base": 158159.9, "taker_buy_quote": 60742.06131 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.3823, "high": 0.3861, "low": 0.3817, "close": 0.3858, "volume": 398227.8, "close_time": 1767297599999, "quote_volume": 152837.80688, "trades": 1601, "taker_buy_base": 235697.0, "taker_buy_quote": 90427.4448 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.3857, "high": 0.3868, "low": 0.3839, "close": 0.3849, "volume": 233225.2, "close_time": 1767301199999, "quote_volume": 89805.50408, "trades": 933, "taker_buy_base": 122590.3, "taker_buy_quote": 47212.55374 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.385, "high": 0.3862, "low": 0.3842, "close": 0.3854, "volume": 183490.3, "close_time": 1767304799999, "quote_volume": 70704.47392, "trades": 666, "taker_buy_base": 108446.0, "taker_buy_quote": 41787.41773 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.3854, "high": 0.3911, "low": 0.3854, "close": 0.3906, "volume": 354624.6, "close_time": 1767308399999, "quote_volume": 137500.41346, "trades": 1235, "taker_buy_base": 208192.4, "taker_buy_quote": 80727.9901 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.3906, "high": 0.3936, "low": 0.3894, "close": 0.3935, "volume": 559548.1, "close_time": 1767311999999, "quote_volume": 218887.33147, "trades": 2076, "taker_buy_base": 285654.5, "taker_buy_quote": 111747.14871 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.3934, "high": 0.3948, "low": 0.392, "close": 0.3932, "volume": 608133.7, "close_time": 1767315599999, "quote_volume": 239017.08234, "trades": 2160, "taker_buy_base": 313103.7, "taker_buy_quote": 123047.28723 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.3933, "high": 0.3946, "low": 0.3911, "close": 0.3923, "volume": 441902.6, "close_time": 1767319199999, "quote_volume": 173810.87726, "trades": 1608, "taker_buy_base": 228060.8, "taker_buy_quote": 89720.58392 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.3923, "high": 0.3929, "low": 0.3907, "close": 0.3922, "volume": 372548.5, "close_time": 1767322799999, "quote_volume": 145977.66744, "trades": 1385, "taker_buy_base": 159848.8, "taker_buy_quote": 62635.37697 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.3921, "high": 0.4, "low": 0.3915, "close": 0.3992, "volume": 913958.1, "close_time": 1767326399999, "quote_volume": 363210.23748, "trades": 3414, "taker_buy_base": 536098.7, "taker_buy_quote": 213223.32306 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.3993, "high": 0.401, "low": 0.395, "close": 0.397, "volume": 803810.1, "close_time": 1767329999999, "quote_volume": 319828.90271, "trades": 2885, "taker_buy_base": 419455.9, "taker_buy_quote": 166963.02207 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.397, "high": 0.3976, "low": 0.395, "close": 0.3974, "volume": 428781.6, "close_time": 1767333599999, "quote_volume": 169925.54195, "trades": 1139, "taker_buy_base": 185625.2, "taker_buy_quote": 73576.74114 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.3975, "high": 0.3986, "low": 0.3956, "close": 0.3956, "volume": 299079.0, "close_time": 1767337199999, "quote_volume": 118846.62767, "trades": 1015, "taker_buy_base": 146723.7, "taker_buy_quote": 58329.23665 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.3958, "high": 0.3976, "low": 0.3936, "close": 0.3945, "volume": 327620.6, "close_time": 1767340799999, "quote_volume": 129482.96489, "trades": 1156, "taker_buy_base": 150334.5, "taker_buy_quote": 59434.19809 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.3946, "high": 0.398, "low": 0.3942, "close": 0.3979, "volume": 249255.7, "close_time": 1767344399999, "quote_volume": 98730.27522, "trades": 944, "taker_buy_base": 144216.0, "taker_buy_quote": 57132.7629 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.3979, "high": 0.403, "low": 0.3972, "close": 0.4012, "volume": 779966.2, "close_time": 1767347999999, "quote_volume": 311539.27094, "trades": 2883, "taker_buy_base": 458215.6, "taker_buy_quote": 182917.66121 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.4014, "high": 0.4038, "low": 0.4011, "close": 0.4013, "volume": 659933.5, "close_time": 1767351599999, "quote_volume": 265704.44421, "trades": 1995, "taker_buy_base": 324800.6, "taker_buy_quote": 130776.19136 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.4014, "high": 0.4016, "low": 0.3975, "close": 0.3978, "volume": 396633.9, "close_time": 1767355199999, "quote_volume": 158202.63731, "trades": 1431, "taker_buy_base": 141564.9, "taker_buy_quote": 56458.99593 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.3979, "high": 0.404, "low": 0.3971, "close": 0.4032, "volume": 547880.3, "close_time": 1767358799999, "quote_volume": 219840.19956, "trades": 2009, "taker_buy_base": 324624.8, "taker_buy_quote": 130290.20498 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.4033, "high": 0.4035, "low": 0.4, "close": 0.4006, "volume": 548427.5, "close_time": 1767362399999, "quote_volume": 220427.04287, "trades": 1886, "taker_buy_base": 284812.0, "taker_buy_quote": 114490.2288 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.4005, "high": 0.4059, "low": 0.3957, "close": 0.4024, "volume": 1564924.5, "close_time": 1767365999999, "quote_volume": 626047.27665, "trades": 5908, "taker_buy_base": 695571.3, "taker_buy_quote": 279033.80133 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.4023, "high": 0.4053, "low": 0.3978, "close": 0.403, "volume": 874769.6, "close_time": 1767369599999, "quote_volume": 351749.15593, "trades": 4358, "taker_buy_base": 513043.8, "taker_buy_quote": 206342.25328 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.403, "high": 0.4134, "low": 0.4015, "close": 0.4121, "volume": 2082386.5, "close_time": 1767373199999, "quote_volume": 851077.92929, "trades": 7735, "taker_buy_base": 1151330.6, "taker_buy_quote": 471210.05982 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.4122, "high": 0.4136, "low": 0.4081, "close": 0.4101, "volume": 631597.6, "close_time": 1767376799999, "quote_volume": 259489.37575, "trades": 3426, "taker_buy_base": 266546.2, "taker_buy_quote": 109556.10079 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.41, "high": 0.4108, "low": 0.4013, "close": 0.4033, "volume": 940248.1, "close_time": 1767380399999, "quote_volume": 382917.24651, "trades": 3142, "taker_buy_base": 398963.8, "taker_buy_quote": 162242.21348 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.4034, "high": 0.4059, "low": 0.403, "close": 0.4037, "volume": 265442.9, "close_time": 1767383999999, "quote_volume": 107348.17564, "trades": 1372, "taker_buy_base": 120734.7, "taker_buy_quote": 48841.47339 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.4037, "high": 0.4046, "low": 0.3975, "close": 0.3988, "volume": 708226.3, "close_time": 1767387599999, "quote_volume": 283973.14806, "trades": 2378, "taker_buy_base": 348999.7, "taker_buy_quote": 140019.06856 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.3989, "high": 0.4045, "low": 0.3989, "close": 0.4039, "volume": 436550.0, "close_time": 1767391199999, "quote_volume": 175536.19666, "trades": 1636, "taker_buy_base": 223604.8, "taker_buy_quote": 89906.88353 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.4038, "high": 0.4103, "low": 0.4034, "close": 0.4088, "volume": 732054.3, "close_time": 1767394799999, "quote_volume": 298320.94581, "trades": 2541, "taker_buy_base": 388238.6, "taker_buy_quote": 158156.79804 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.4087, "high": 0.4089, "low": 0.4044, "close": 0.4055, "volume": 417714.9, "close_time": 1767398399999, "quote_volume": 169729.8681, "trades": 1338, "taker_buy_base": 278921.5, "taker_buy_quote": 113309.87939 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.4056, "high": 0.4089, "low": 0.4052, "close": 0.4069, "volume": 800007.9, "close_time": 1767401999999, "quote_volume": 325859.23365, "trades": 2524, "taker_buy_base": 395763.6, "taker_buy_quote": 161379.57064 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.4069, "high": 0.4076, "low": 0.4042, "close": 0.4055, "volume": 468510.7, "close_time": 1767405599999, "quote_volume": 189970.84775, "trades": 1330, "taker_buy_base": 129503.8, "taker_buy_quote": 52524.76846 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.4056, "high": 0.4065, "low": 0.4033, "close": 0.4052, "volume": 440999.0, "close_time": 1767409199999, "quote_volume": 178700.33364, "trades": 1396, "taker_buy_base": 268131.9, "taker_buy_quote": 108742.21718 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.4052, "high": 0.4083, "low": 0.4037, "close": 0.4077, "volume": 414196.0, "close_time": 1767412799999, "quote_volume": 168495.37072, "trades": 1389, "taker_buy_base": 257951.6, "taker_buy_quote": 104975.57561 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.4077, "high": 0.4085, "low": 0.4054, "close": 0.4064, "volume": 565956.3, "close_time": 1767416399999, "quote_volume": 230366.49016, "trades": 1915, "taker_buy_base": 225599.7, "taker_buy_quote": 91822.54912 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.4064, "high": 0.4075, "low": 0.4049, "close": 0.4066, "volume": 355846.2, "close_time": 1767419999999, "quote_volume": 144641.61422, "trades": 1250, "taker_buy_base": 192842.9, "taker_buy_quote": 78382.8553 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.4066, "high": 0.4096, "low": 0.4014, "close": 0.4034, "volume": 397516.1, "close_time": 1767423599999, "quote_volume": 161329.21886, "trades": 1820, "taker_buy_base": 177303.1, "taker_buy_quote": 72012.52806 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.4035, "high": 0.4038, "low": 0.3965, "close": 0.398, "volume": 1123527.5, "close_time": 1767427199999, "quote_volume": 447926.93059, "trades": 3635, "taker_buy_base": 590146.2, "taker_buy_quote": 235115.30353 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.3979, "high": 0.4001, "low": 0.3962, "close": 0.398, "volume": 335926.3, "close_time": 1767430799999, "quote_volume": 133806.84892, "trades": 2037, "taker_buy_base": 181766.2, "taker_buy_quote": 72411.98245 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.3981, "high": 0.4012, "low": 0.3971, "close": 0.3984, "volume": 1062588.7, "close_time": 1767434399999, "quote_volume": 424308.73935, "trades": 2439, "taker_buy_base": 687460.1, "taker_buy_quote": 274642.5639 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.3985, "high": 0.4026, "low": 0.3983, "close": 0.4016, "volume": 361341.9, "close_time": 1767437999999, "quote_volume": 144662.04198, "trades": 1231, "taker_buy_base": 173943.2, "taker_buy_quote": 69617.13365 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.4016, "high": 0.4033, "low": 0.4, "close": 0.4021, "volume": 347356.6, "close_time": 1767441599999, "quote_volume": 139507.3662, "trades": 1080, "taker_buy_base": 156275.5, "taker_buy_quote": 62725.5273 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.402, "high": 0.4049, "low": 0.4012, "close": 0.4044, "volume": 172576.0, "close_time": 1767445199999, "quote_volume": 69630.43852, "trades": 995, "taker_buy_base": 89351.5, "taker_buy_quote": 36053.47513 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.4044, "high": 0.4044, "low": 0.4028, "close": 0.4039, "volume": 141147.0, "close_time": 1767448799999, "quote_volume": 56979.98963, "trades": 718, "taker_buy_base": 85096.5, "taker_buy_quote": 34358.1888 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.404, "high": 0.4044, "low": 0.4027, "close": 0.4034, "volume": 380154.2, "close_time": 1767452399999, "quote_volume": 153427.45622, "trades": 1524, "taker_buy_base": 197376.8, "taker_buy_quote": 79655.36387 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.4033, "high": 0.4046, "low": 0.4027, "close": 0.4035, "volume": 454919.8, "close_time": 1767455999999, "quote_volume": 183541.77176, "trades": 1299, "taker_buy_base": 232028.1, "taker_buy_quote": 93599.66183 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.4036, "high": 0.4168, "low": 0.4035, "close": 0.4125, "volume": 1437690.6, "close_time": 1767459599999, "quote_volume": 589925.38647, "trades": 4982, "taker_buy_base": 894853.8, "taker_buy_quote": 366984.81034 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.4124, "high": 0.4198, "low": 0.4099, "close": 0.4181, "volume": 1803823.9, "close_time": 1767463199999, "quote_volume": 748679.96998, "trades": 6103, "taker_buy_base": 969842.2, "taker_buy_quote": 402406.42584 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.418, "high": 0.4282, "low": 0.4163, "close": 0.4279, "volume": 1737638.1, "close_time": 1767466799999, "quote_volume": 732986.74525, "trades": 6184, "taker_buy_base": 1011836.0, "taker_buy_quote": 426669.59978 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.428, "high": 0.4352, "low": 0.4226, "close": 0.4274, "volume": 2776977.2, "close_time": 1767470399999, "quote_volume": 1192160.63923, "trades": 10079, "taker_buy_base": 1614028.3, "taker_buy_quote": 692973.76324 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.4276, "high": 0.4294, "low": 0.419, "close": 0.4213, "volume": 1372466.2, "close_time": 1767473999999, "quote_volume": 579607.30432, "trades": 4497, "taker_buy_base": 664660.5, "taker_buy_quote": 280713.09781 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.4214, "high": 0.429, "low": 0.4199, "close": 0.4266, "volume": 966411.9, "close_time": 1767477599999, "quote_volume": 410372.57845, "trades": 2764, "taker_buy_base": 495270.3, "taker_buy_quote": 210481.08709 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.4267, "high": 0.43, "low": 0.425, "close": 0.4278, "volume": 489371.1, "close_time": 1767481199999, "quote_volume": 209041.00795, "trades": 1920, "taker_buy_base": 255038.7, "taker_buy_quote": 108955.92915 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.4279, "high": 0.4284, "low": 0.4234, "close": 0.4253, "volume": 400488.0, "close_time": 1767484799999, "quote_volume": 170450.51262, "trades": 1476, "taker_buy_base": 168720.7, "taker_buy_quote": 71820.35894 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.4252, "high": 0.4332, "low": 0.4244, "close": 0.4321, "volume": 881363.8, "close_time": 1767488399999, "quote_volume": 378702.55434, "trades": 4030, "taker_buy_base": 515860.5, "taker_buy_quote": 221734.10032 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.432, "high": 0.4323, "low": 0.428, "close": 0.4312, "volume": 672361.9, "close_time": 1767491999999, "quote_volume": 288859.9287, "trades": 2783, "taker_buy_base": 285840.0, "taker_buy_quote": 122797.04649 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.4312, "high": 0.4313, "low": 0.4259, "close": 0.4267, "volume": 477735.7, "close_time": 1767495599999, "quote_volume": 204988.28744, "trades": 2233, "taker_buy_base": 256600.6, "taker_buy_quote": 110176.73228 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.4268, "high": 0.4291, "low": 0.4258, "close": 0.4265, "volume": 288334.9, "close_time": 1767499199999, "quote_volume": 123127.71609, "trades": 1498, "taker_buy_base": 132917.5, "taker_buy_quote": 56774.3618 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.4264, "high": 0.4264, "low": 0.4213, "close": 0.4225, "volume": 619263.9, "close_time": 1767502799999, "quote_volume": 262531.62695, "trades": 2410, "taker_buy_base": 300023.5, "taker_buy_quote": 127191.81322 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.4226, "high": 0.4236, "low": 0.4209, "close": 0.423, "volume": 439511.9, "close_time": 1767506399999, "quote_volume": 185564.12323, "trades": 1245, "taker_buy_base": 172542.1, "taker_buy_quote": 72855.22586 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.423, "high": 0.4247, "low": 0.42, "close": 0.4211, "volume": 654899.2, "close_time": 1767509999999, "quote_volume": 276604.98873, "trades": 2056, "taker_buy_base": 230673.3, "taker_buy_quote": 97489.29962 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.4213, "high": 0.4238, "low": 0.4197, "close": 0.4215, "volume": 387598.6, "close_time": 1767513599999, "quote_volume": 163384.84209, "trades": 1453, "taker_buy_base": 219098.4, "taker_buy_quote": 92343.58062 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.4214, "high": 0.4249, "low": 0.4188, "close": 0.4241, "volume": 542361.2, "close_time": 1767517199999, "quote_volume": 228542.42041, "trades": 2342, "taker_buy_base": 236095.8, "taker_buy_quote": 99622.28225 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.4242, "high": 0.4254, "low": 0.4225, "close": 0.4246, "volume": 523999.6, "close_time": 1767520799999, "quote_volume": 222185.38359, "trades": 1998, "taker_buy_base": 214276.3, "taker_buy_quote": 90858.38195 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.4246, "high": 0.4253, "low": 0.4229, "close": 0.4231, "volume": 478703.4, "close_time": 1767524399999, "quote_volume": 202932.54241, "trades": 1679, "taker_buy_base": 272798.8, "taker_buy_quote": 115643.35194 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.4231, "high": 0.4249, "low": 0.4207, "close": 0.4247, "volume": 706669.6, "close_time": 1767527999999, "quote_volume": 298990.18062, "trades": 2000, "taker_buy_base": 377267.2, "taker_buy_quote": 159668.17953 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.4246, "high": 0.4279, "low": 0.4218, "close": 0.4224, "volume": 1056817.4, "close_time": 1767531599999, "quote_volume": 448508.11027, "trades": 3005, "taker_buy_base": 613842.2, "taker_buy_quote": 260698.96873 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.4224, "high": 0.4236, "low": 0.4204, "close": 0.4231, "volume": 455520.0, "close_time": 1767535199999, "quote_volume": 192296.62938, "trades": 1652, "taker_buy_base": 212862.2, "taker_buy_quote": 89854.2249 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.4233, "high": 0.4234, "low": 0.4203, "close": 0.4228, "volume": 575574.7, "close_time": 1767538799999, "quote_volume": 242763.64765, "trades": 1894, "taker_buy_base": 261400.6, "taker_buy_quote": 110262.73524 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.4228, "high": 0.4243, "low": 0.4209, "close": 0.424, "volume": 461368.6, "close_time": 1767542399999, "quote_volume": 195137.88346, "trades": 1840, "taker_buy_base": 271356.1, "taker_buy_quote": 114826.06021 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.4241, "high": 0.4299, "low": 0.4241, "close": 0.4288, "volume": 563199.7, "close_time": 1767545999999, "quote_volume": 240769.66136, "trades": 2596, "taker_buy_base": 304339.4, "taker_buy_quote": 130043.30234 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.4288, "high": 0.4298, "low": 0.4272, "close": 0.4276, "volume": 481601.6, "close_time": 1767549599999, "quote_volume": 206385.31831, "trades": 1779, "taker_buy_base": 223415.7, "taker_buy_quote": 95749.93798 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.4276, "high": 0.4281, "low": 0.4202, "close": 0.4218, "volume": 766286.0, "close_time": 1767553199999, "quote_volume": 324878.35293, "trades": 2420, "taker_buy_base": 319796.5, "taker_buy_quote": 135521.94103 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.4217, "high": 0.4218, "low": 0.4171, "close": 0.4188, "volume": 732946.9, "close_time": 1767556799999, "quote_volume": 306893.66877, "trades": 2904, "taker_buy_base": 293348.8, "taker_buy_quote": 122899.73699 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.4187, "high": 0.4203, "low": 0.4181, "close": 0.4191, "volume": 262779.8, "close_time": 1767560399999, "quote_volume": 110152.41439, "trades": 1065, "taker_buy_base": 104015.6, "taker_buy_quote": 43622.05292 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.419, "high": 0.4222, "low": 0.4184, "close": 0.4209, "volume": 362278.9, "close_time": 1767563999999, "quote_volume": 152259.34673, "trades": 1583, "taker_buy_base": 163763.7, "taker_buy_quote": 68837.73117 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.4209, "high": 0.4237, "low": 0.4203, "close": 0.4233, "volume": 400134.6, "close_time": 1767567599999, "quote_volume": 168900.06383, "trades": 1574, "taker_buy_base": 233517.6, "taker_buy_quote": 98596.25216 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.4233, "high": 0.4275, "low": 0.4231, "close": 0.4271, "volume": 464591.8, "close_time": 1767571199999, "quote_volume": 197452.43148, "trades": 2463, "taker_buy_base": 199822.8, "taker_buy_quote": 84976.57401 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.427, "high": 0.431, "low": 0.4242, "close": 0.4282, "volume": 936189.4, "close_time": 1767574799999, "quote_volume": 400250.03134, "trades": 4485, "taker_buy_base": 498761.5, "taker_buy_quote": 213310.3793 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.4282, "high": 0.4348, "low": 0.4273, "close": 0.4331, "volume": 804413.8, "close_time": 1767578399999, "quote_volume": 347270.51345, "trades": 3800, "taker_buy_base": 426623.9, "taker_buy_quote": 184305.09224 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.4332, "high": 0.4336, "low": 0.4268, "close": 0.4312, "volume": 1032582.9, "close_time": 1767581999999, "quote_volume": 443619.34292, "trades": 3702, "taker_buy_base": 553703.3, "taker_buy_quote": 237793.57941 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.4311, "high": 0.4314, "low": 0.427, "close": 0.428, "volume": 543585.7, "close_time": 1767585599999, "quote_volume": 232943.32115, "trades": 2179, "taker_buy_base": 329140.5, "taker_buy_quote": 141022.09279 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.4279, "high": 0.4285, "low": 0.4196, "close": 0.4226, "volume": 511382.7, "close_time": 1767589199999, "quote_volume": 216851.09243, "trades": 2936, "taker_buy_base": 208527.7, "taker_buy_quote": 88365.00034 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.4226, "high": 0.426, "low": 0.4216, "close": 0.4234, "volume": 362134.5, "close_time": 1767592799999, "quote_volume": 153593.58784, "trades": 1645, "taker_buy_base": 132696.1, "taker_buy_quote": 56271.65944 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.4233, "high": 0.425, "low": 0.4204, "close": 0.4226, "volume": 229788.9, "close_time": 1767596399999, "quote_volume": 97170.06232, "trades": 1266, "taker_buy_base": 88700.7, "taker_buy_quote": 37496.79684 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.4226, "high": 0.4247, "low": 0.4214, "close": 0.4234, "volume": 311052.5, "close_time": 1767599999999, "quote_volume": 131671.35371, "trades": 1379, "taker_buy_base": 166790.0, "taker_buy_quote": 70616.67153 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.4233, "high": 0.4259, "low": 0.4223, "close": 0.4232, "volume": 208382.7, "close_time": 1767603599999, "quote_volume": 88406.14278, "trades": 1306, "taker_buy_base": 94282.8, "taker_buy_quote": 40004.05465 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.4232, "high": 0.4245, "low": 0.42, "close": 0.4242, "volume": 623681.9, "close_time": 1767607199999, "quote_volume": 263869.02139, "trades": 2195, "taker_buy_base": 268894.3, "taker_buy_quote": 113778.53181 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.4242, "high": 0.4292, "low": 0.4206, "close": 0.4224, "volume": 1033939.8, "close_time": 1767610799999, "quote_volume": 439651.43288, "trades": 3366, "taker_buy_base": 513378.4, "taker_buy_quote": 218479.13012 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.4224, "high": 0.4227, "low": 0.4182, "close": 0.4201, "volume": 446208.9, "close_time": 1767614399999, "quote_volume": 187654.05591, "trades": 1626, "taker_buy_base": 170913.3, "taker_buy_quote": 71867.09275 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.4202, "high": 0.4213, "low": 0.4187, "close": 0.4199, "volume": 341571.0, "close_time": 1767617999999, "quote_volume": 143405.17473, "trades": 1275, "taker_buy_base": 144659.8, "taker_buy_quote": 60725.47153 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.4197, "high": 0.4208, "low": 0.4177, "close": 0.4196, "volume": 495338.1, "close_time": 1767621599999, "quote_volume": 207716.81868, "trades": 1620, "taker_buy_base": 184779.3, "taker_buy_quote": 77480.46326 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.4196, "high": 0.429, "low": 0.4187, "close": 0.4271, "volume": 1151207.9, "close_time": 1767625199999, "quote_volume": 489440.95853, "trades": 4157, "taker_buy_base": 507050.0, "taker_buy_quote": 215250.51226 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.4273, "high": 0.4283, "low": 0.4225, "close": 0.4269, "volume": 496544.4, "close_time": 1767628799999, "quote_volume": 211056.81809, "trades": 2917, "taker_buy_base": 254912.5, "taker_buy_quote": 108415.25003 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.4268, "high": 0.4291, "low": 0.4249, "close": 0.428, "volume": 479002.6, "close_time": 1767632399999, "quote_volume": 204484.0897, "trades": 2644, "taker_buy_base": 248207.5, "taker_buy_quote": 105980.93214 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.4279, "high": 0.4327, "low": 0.4235, "close": 0.4315, "volume": 717083.0, "close_time": 1767635999999, "quote_volume": 307301.3396, "trades": 2773, "taker_buy_base": 446582.2, "taker_buy_quote": 191327.69982 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.4314, "high": 0.4358, "low": 0.4295, "close": 0.4347, "volume": 1239999.9, "close_time": 1767639599999, "quote_volume": 537027.35887, "trades": 3608, "taker_buy_base": 832939.3, "taker_buy_quote": 360952.54 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.4347, "high": 0.4364, "low": 0.4319, "close": 0.4324, "volume": 525856.2, "close_time": 1767643199999, "quote_volume": 228223.56774, "trades": 2241, "taker_buy_base": 278079.0, "taker_buy_quote": 120599.26132 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.4323, "high": 0.436, "low": 0.4284, "close": 0.4296, "volume": 849012.2, "close_time": 1767646799999, "quote_volume": 367888.17828, "trades": 3477, "taker_buy_base": 483234.0, "taker_buy_quote": 209400.12275 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.4295, "high": 0.4322, "low": 0.4287, "close": 0.4313, "volume": 572935.3, "close_time": 1767650399999, "quote_volume": 246328.29949, "trades": 1785, "taker_buy_base": 240303.5, "taker_buy_quote": 103356.9002 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.4312, "high": 0.4373, "low": 0.4295, "close": 0.4347, "volume": 443177.7, "close_time": 1767653999999, "quote_volume": 192061.58114, "trades": 1643, "taker_buy_base": 211332.7, "taker_buy_quote": 91575.58644 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.4348, "high": 0.435, "low": 0.4327, "close": 0.4341, "volume": 605889.2, "close_time": 1767657599999, "quote_volume": 262913.32557, "trades": 1358, "taker_buy_base": 157898.1, "taker_buy_quote": 68509.09495 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.434, "high": 0.4356, "low": 0.428, "close": 0.4311, "volume": 731067.7, "close_time": 1767661199999, "quote_volume": 314936.26831, "trades": 3023, "taker_buy_base": 293108.1, "taker_buy_quote": 126233.63846 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.4311, "high": 0.4333, "low": 0.4275, "close": 0.4279, "volume": 679150.4, "close_time": 1767664799999, "quote_volume": 292310.30807, "trades": 2492, "taker_buy_base": 262501.9, "taker_buy_quote": 113077.69731 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.428, "high": 0.4333, "low": 0.4276, "close": 0.4322, "volume": 379044.6, "close_time": 1767668399999, "quote_volume": 163281.93854, "trades": 1842, "taker_buy_base": 226242.3, "taker_buy_quote": 97427.63691 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.4323, "high": 0.435, "low": 0.4314, "close": 0.4327, "volume": 324352.1, "close_time": 1767671999999, "quote_volume": 140494.61662, "trades": 1635, "taker_buy_base": 215590.0, "taker_buy_quote": 93374.615 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.4326, "high": 0.434, "low": 0.431, "close": 0.4315, "volume": 395154.0, "close_time": 1767675599999, "quote_volume": 170828.22208, "trades": 1497, "taker_buy_base": 200718.2, "taker_buy_quote": 86772.24966 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.4315, "high": 0.4331, "low": 0.4306, "close": 0.4315, "volume": 1038874.1, "close_time": 1767679199999, "quote_volume": 448222.01118, "trades": 2102, "taker_buy_base": 693409.6, "taker_buy_quote": 299079.74739 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.4314, "high": 0.4353, "low": 0.4296, "close": 0.432, "volume": 934078.1, "close_time": 1767682799999, "quote_volume": 403782.85939, "trades": 2463, "taker_buy_base": 455341.8, "taker_buy_quote": 196873.93558 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.432, "high": 0.4324, "low": 0.4239, "close": 0.426, "volume": 935863.1, "close_time": 1767686399999, "quote_volume": 400642.20776, "trades": 2371, "taker_buy_base": 305055.6, "taker_buy_quote": 130567.0166 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.4261, "high": 0.4291, "low": 0.4252, "close": 0.4254, "volume": 1362179.6, "close_time": 1767689999999, "quote_volume": 581848.42127, "trades": 1916, "taker_buy_base": 371832.7, "taker_buy_quote": 158740.49225 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.4253, "high": 0.4271, "low": 0.4245, "close": 0.4261, "volume": 330278.4, "close_time": 1767693599999, "quote_volume": 140768.52207, "trades": 1184, "taker_buy_base": 159243.8, "taker_buy_quote": 67851.82848 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.426, "high": 0.4274, "low": 0.425, "close": 0.4268, "volume": 279439.6, "close_time": 1767697199999, "quote_volume": 119182.85146, "trades": 1063, "taker_buy_base": 151976.1, "taker_buy_quote": 64812.40682 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.4267, "high": 0.4313, "low": 0.4262, "close": 0.4313, "volume": 454846.2, "close_time": 1767700799999, "quote_volume": 195389.05203, "trades": 1482, "taker_buy_base": 219542.9, "taker_buy_quote": 94331.92577 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.4313, "high": 0.4348, "low": 0.4306, "close": 0.4329, "volume": 470578.6, "close_time": 1767704399999, "quote_volume": 203663.33786, "trades": 2017, "taker_buy_base": 267288.0, "taker_buy_quote": 115657.40893 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.4328, "high": 0.4347, "low": 0.4309, "close": 0.4309, "volume": 275678.6, "close_time": 1767707999999, "quote_volume": 119315.20975, "trades": 1408, "taker_buy_base": 162659.9, "taker_buy_quote": 70411.07024 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.431, "high": 0.439, "low": 0.4282, "close": 0.4302, "volume": 1474273.9, "close_time": 1767711599999, "quote_volume": 639401.15939, "trades": 5963, "taker_buy_base": 807798.9, "taker_buy_quote": 350385.38992 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.4303, "high": 0.4327, "low": 0.4216, "close": 0.4241, "volume": 1426242.8, "close_time": 1767715199999, "quote_volume": 608580.29912, "trades": 5510, "taker_buy_base": 665079.9, "taker_buy_quote": 284007.35418 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.4243, "high": 0.4257, "low": 0.4177, "close": 0.4217, "volume": 1494177.6, "close_time": 1767718799999, "quote_volume": 629768.40856, "trades": 6307, "taker_buy_base": 721787.7, "taker_buy_quote": 304264.95558 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.4216, "high": 0.4228, "low": 0.4086, "close": 0.4104, "volume": 1561472.4, "close_time": 1767722399999, "quote_volume": 649163.33188, "trades": 5615, "taker_buy_base": 711480.8, "taker_buy_quote": 295749.16364 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.4103, "high": 0.418, "low": 0.4089, "close": 0.4167, "volume": 788339.9, "close_time": 1767725999999, "quote_volume": 327296.62742, "trades": 3083, "taker_buy_base": 466119.8, "taker_buy_quote": 193533.88052 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.4169, "high": 0.419, "low": 0.4145, "close": 0.4156, "volume": 423265.2, "close_time": 1767729599999, "quote_volume": 176329.51594, "trades": 1602, "taker_buy_base": 190449.1, "taker_buy_quote": 79328.00612 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.4157, "high": 0.4274, "low": 0.4157, "close": 0.4241, "volume": 597586.6, "close_time": 1767733199999, "quote_volume": 252295.07086, "trades": 2918, "taker_buy_base": 317924.2, "taker_buy_quote": 134034.48486 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.424, "high": 0.434, "low": 0.4224, "close": 0.4295, "volume": 1068926.8, "close_time": 1767736799999, "quote_volume": 459207.07332, "trades": 4875, "taker_buy_base": 580298.8, "taker_buy_quote": 249178.99505 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.4295, "high": 0.4306, "low": 0.4247, "close": 0.4274, "volume": 902259.3, "close_time": 1767740399999, "quote_volume": 385702.47649, "trades": 2494, "taker_buy_base": 425276.2, "taker_buy_quote": 181757.6172 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.4275, "high": 0.4298, "low": 0.427, "close": 0.4276, "volume": 269558.7, "close_time": 1767743999999, "quote_volume": 115405.22229, "trades": 1502, "taker_buy_base": 151132.9, "taker_buy_quote": 64702.93872 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.4275, "high": 0.4278, "low": 0.4222, "close": 0.4225, "volume": 497130.7, "close_time": 1767747599999, "quote_volume": 210970.848, "trades": 2424, "taker_buy_base": 178244.2, "taker_buy_quote": 75741.53964 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.4225, "high": 0.4237, "low": 0.4187, "close": 0.4187, "volume": 481356.0, "close_time": 1767751199999, "quote_volume": 202830.24125, "trades": 2211, "taker_buy_base": 275402.3, "taker_buy_quote": 116068.36223 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.4187, "high": 0.4213, "low": 0.417, "close": 0.4205, "volume": 342492.8, "close_time": 1767754799999, "quote_volume": 143488.91189, "trades": 1747, "taker_buy_base": 154663.1, "taker_buy_quote": 64821.28956 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.4205, "high": 0.4221, "low": 0.4181, "close": 0.4189, "volume": 212808.8, "close_time": 1767758399999, "quote_volume": 89350.05835, "trades": 1139, "taker_buy_base": 89919.9, "taker_buy_quote": 37767.4528 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.419, "high": 0.4204, "low": 0.4166, "close": 0.4176, "volume": 224175.4, "close_time": 1767761999999, "quote_volume": 93737.69083, "trades": 919, "taker_buy_base": 82838.0, "taker_buy_quote": 34616.40527 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.4176, "high": 0.4195, "low": 0.4159, "close": 0.4164, "volume": 283826.2, "close_time": 1767765599999, "quote_volume": 118557.74335, "trades": 1430, "taker_buy_base": 154527.5, "taker_buy_quote": 64558.49702 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.4165, "high": 0.4196, "low": 0.4157, "close": 0.4195, "volume": 399072.1, "close_time": 1767769199999, "quote_volume": 166595.96222, "trades": 1504, "taker_buy_base": 246358.9, "taker_buy_quote": 102836.92927 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.4196, "high": 0.4257, "low": 0.4194, "close": 0.4255, "volume": 363351.1, "close_time": 1767772799999, "quote_volume": 153698.4545, "trades": 1544, "taker_buy_base": 211757.8, "taker_buy_quote": 89583.30672 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.4255, "high": 0.4265, "low": 0.4234, "close": 0.4245, "volume": 303571.3, "close_time": 1767776399999, "quote_volume": 129107.56581, "trades": 1891, "taker_buy_base": 131927.9, "taker_buy_quote": 56099.57837 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.4245, "high": 0.4251, "low": 0.4159, "close": 0.4162, "volume": 771070.0, "close_time": 1767779999999, "quote_volume": 323944.17427, "trades": 2703, "taker_buy_base": 352633.1, "taker_buy_quote": 148112.16299 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.4161, "high": 0.4195, "low": 0.4157, "close": 0.4177, "volume": 389824.2, "close_time": 1767783599999, "quote_volume": 163000.01521, "trades": 1345, "taker_buy_base": 164302.0, "taker_buy_quote": 68684.74197 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.4177, "high": 0.4188, "low": 0.4174, "close": 0.4185, "volume": 162528.8, "close_time": 1767787199999, "quote_volume": 67964.6917, "trades": 855, "taker_buy_base": 75758.5, "taker_buy_quote": 31677.11942 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.4185, "high": 0.4189, "low": 0.4162, "close": 0.4162, "volume": 264873.9, "close_time": 1767790799999, "quote_volume": 110529.94521, "trades": 1187, "taker_buy_base": 86777.8, "taker_buy_quote": 36221.70052 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.4163, "high": 0.4168, "low": 0.4113, "close": 0.4116, "volume": 720298.7, "close_time": 1767794399999, "quote_volume": 297804.42477, "trades": 2734, "taker_buy_base": 317283.2, "taker_buy_quote": 131261.62694 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.4117, "high": 0.4121, "low": 0.4031, "close": 0.4108, "volume": 1662784.3, "close_time": 1767797999999, "quote_volume": 678284.68999, "trades": 6561, "taker_buy_base": 793398.0, "taker_buy_quote": 324162.35593 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.4109, "high": 0.4109, "low": 0.404, "close": 0.4049, "volume": 902326.6, "close_time": 1767801599999, "quote_volume": 366583.64473, "trades": 4439, "taker_buy_base": 434006.0, "taker_buy_quote": 176267.15086 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.4048, "high": 0.4107, "low": 0.4044, "close": 0.4091, "volume": 1138797.7, "close_time": 1767805199999, "quote_volume": 464627.2056, "trades": 4099, "taker_buy_base": 759588.7, "taker_buy_quote": 309985.60767 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.4092, "high": 0.4153, "low": 0.4082, "close": 0.4137, "volume": 1781670.4, "close_time": 1767808799999, "quote_volume": 735376.08981, "trades": 7049, "taker_buy_base": 1279494.5, "taker_buy_quote": 528050.77302 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.4137, "high": 0.4199, "low": 0.4117, "close": 0.4137, "volume": 1507353.2, "close_time": 1767812399999, "quote_volume": 625277.70454, "trades": 7319, "taker_buy_base": 965211.5, "taker_buy_quote": 400344.36908 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.4136, "high": 0.4187, "low": 0.4118, "close": 0.4175, "volume": 1055346.1, "close_time": 1767815999999, "quote_volume": 437776.45782, "trades": 4204, "taker_buy_base": 707449.4, "taker_buy_quote": 293497.44179 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.4175, "high": 0.4235, "low": 0.4159, "close": 0.4228, "volume": 1510889.8, "close_time": 1767819599999, "quote_volume": 634648.85471, "trades": 7381, "taker_buy_base": 1027154.1, "taker_buy_quote": 431571.42316 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.4229, "high": 0.4237, "low": 0.4175, "close": 0.4192, "volume": 1335216.4, "close_time": 1767823199999, "quote_volume": 561001.18834, "trades": 6058, "taker_buy_base": 822532.8, "taker_buy_quote": 345587.09166 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.4192, "high": 0.4234, "low": 0.4173, "close": 0.4193, "volume": 1476600.1, "close_time": 1767826799999, "quote_volume": 619841.02974, "trades": 7720, "taker_buy_base": 859829.7, "taker_buy_quote": 361128.1697 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.4196, "high": 0.4237, "low": 0.4174, "close": 0.4221, "volume": 1759454.9, "close_time": 1767830399999, "quote_volume": 740767.96524, "trades": 8195, "taker_buy_base": 1183692.6, "taker_buy_quote": 498428.61388 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.4221, "high": 0.4275, "low": 0.4194, "close": 0.4268, "volume": 1743945.8, "close_time": 1767833999999, "quote_volume": 738393.45669, "trades": 8849, "taker_buy_base": 1127979.3, "taker_buy_quote": 477639.57416 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.4268, "high": 0.4306, "low": 0.4244, "close": 0.4291, "volume": 1994355.1, "close_time": 1767837599999, "quote_volume": 851476.67143, "trades": 9920, "taker_buy_base": 1343402.6, "taker_buy_quote": 573434.51935 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.4291, "high": 0.4311, "low": 0.4267, "close": 0.4287, "volume": 1953378.1, "close_time": 1767841199999, "quote_volume": 837692.06359, "trades": 9227, "taker_buy_base": 1337723.4, "taker_buy_quote": 573766.19896 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.4288, "high": 0.4317, "low": 0.4242, "close": 0.427, "volume": 1983480.5, "close_time": 1767844799999, "quote_volume": 850647.33763, "trades": 9949, "taker_buy_base": 1209649.9, "taker_buy_quote": 518919.52707 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.4269, "high": 0.4291, "low": 0.4228, "close": 0.427, "volume": 1615113.2, "close_time": 1767848399999, "quote_volume": 688793.65431, "trades": 9347, "taker_buy_base": 863260.8, "taker_buy_quote": 368169.2738 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.427, "high": 0.4309, "low": 0.4199, "close": 0.4204, "volume": 1262089.7, "close_time": 1767851999999, "quote_volume": 539443.71954, "trades": 6304, "taker_buy_base": 724900.0, "taker_buy_quote": 309753.14608 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.4204, "high": 0.4212, "low": 0.4079, "close": 0.4082, "volume": 1253717.4, "close_time": 1767855599999, "quote_volume": 519705.30709, "trades": 4812, "taker_buy_base": 568108.0, "taker_buy_quote": 235740.01742 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.4083, "high": 0.4186, "low": 0.4065, "close": 0.4141, "volume": 1343548.7, "close_time": 1767859199999, "quote_volume": 555160.09458, "trades": 5896, "taker_buy_base": 795163.2, "taker_buy_quote": 328665.66965 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.4143, "high": 0.4169, "low": 0.4091, "close": 0.4099, "volume": 586198.8, "close_time": 1767862799999, "quote_volume": 242733.91958, "trades": 2860, "taker_buy_base": 349161.7, "taker_buy_quote": 144615.805 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.4099, "high": 0.413, "low": 0.4099, "close": 0.4108, "volume": 1256054.1, "close_time": 1767866399999, "quote_volume": 516659.54999, "trades": 3872, "taker_buy_base": 620444.7, "taker_buy_quote": 255303.34235 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.4106, "high": 0.4157, "low": 0.4069, "close": 0.4143, "volume": 998165.2, "close_time": 1767869999999, "quote_volume": 410582.39368, "trades": 4078, "taker_buy_base": 600498.7, "taker_buy_quote": 247242.99155 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.4142, "high": 0.4145, "low": 0.4094, "close": 0.4108, "volume": 677708.7, "close_time": 1767873599999, "quote_volume": 278536.66618, "trades": 3380, "taker_buy_base": 423691.1, "taker_buy_quote": 174125.28494 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.4106, "high": 0.4109, "low": 0.4046, "close": 0.4059, "volume": 1453513.6, "close_time": 1767877199999, "quote_volume": 592032.26485, "trades": 4815, "taker_buy_base": 966345.5, "taker_buy_quote": 393605.58271 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.4059, "high": 0.4087, "low": 0.393, "close": 0.4087, "volume": 4010877.4, "close_time": 1767880799999, "quote_volume": 1621296.79632, "trades": 10674, "taker_buy_base": 2024439.2, "taker_buy_quote": 819733.15024 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.4086, "high": 0.4091, "low": 0.401, "close": 0.4061, "volume": 1720601.6, "close_time": 1767884399999, "quote_volume": 697281.85574, "trades": 7313, "taker_buy_base": 967609.1, "taker_buy_quote": 392264.70182 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.406, "high": 0.417, "low": 0.4047, "close": 0.4167, "volume": 1203619.9, "close_time": 1767887999999, "quote_volume": 496111.21794, "trades": 5751, "taker_buy_base": 748222.9, "taker_buy_quote": 308422.10404 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.4168, "high": 0.4181, "low": 0.4126, "close": 0.4135, "volume": 1126230.1, "close_time": 1767891599999, "quote_volume": 467674.08638, "trades": 4664, "taker_buy_base": 595891.1, "taker_buy_quote": 247424.02067 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.4138, "high": 0.4166, "low": 0.4115, "close": 0.4148, "volume": 678602.0, "close_time": 1767895199999, "quote_volume": 280862.72731, "trades": 3404, "taker_buy_base": 338733.4, "taker_buy_quote": 140189.03956 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.4147, "high": 0.4149, "low": 0.4079, "close": 0.4086, "volume": 397427.8, "close_time": 1767898799999, "quote_volume": 163121.79564, "trades": 1999, "taker_buy_base": 172407.2, "taker_buy_quote": 70734.40384 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.4087, "high": 0.41, "low": 0.4056, "close": 0.4069, "volume": 551889.6, "close_time": 1767902399999, "quote_volume": 224999.09442, "trades": 2021, "taker_buy_base": 191018.6, "taker_buy_quote": 77843.26731 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.4068, "high": 0.4068, "low": 0.402, "close": 0.4041, "volume": 541974.1, "close_time": 1767905999999, "quote_volume": 218882.51168, "trades": 2361, "taker_buy_base": 281362.1, "taker_buy_quote": 113587.74528 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.4043, "high": 0.4097, "low": 0.4042, "close": 0.4084, "volume": 484456.1, "close_time": 1767909599999, "quote_volume": 197380.35646, "trades": 1615, "taker_buy_base": 208138.5, "taker_buy_quote": 84760.93697 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.4083, "high": 0.4116, "low": 0.4054, "close": 0.4094, "volume": 501311.5, "close_time": 1767913199999, "quote_volume": 204779.45883, "trades": 1481, "taker_buy_base": 287713.6, "taker_buy_quote": 117474.84359 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.4094, "high": 0.4101, "low": 0.407, "close": 0.4074, "volume": 301176.4, "close_time": 1767916799999, "quote_volume": 123066.34323, "trades": 1253, "taker_buy_base": 140718.5, "taker_buy_quote": 57529.07522 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.4075, "high": 0.4095, "low": 0.4061, "close": 0.4093, "volume": 341258.9, "close_time": 1767920399999, "quote_volume": 139151.57787, "trades": 1467, "taker_buy_base": 198262.4, "taker_buy_quote": 80876.23851 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.4093, "high": 0.4151, "low": 0.4075, "close": 0.4084, "volume": 1079130.0, "close_time": 1767923999999, "quote_volume": 442968.65555, "trades": 3757, "taker_buy_base": 570594.9, "taker_buy_quote": 234283.75639 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.4084, "high": 0.412, "low": 0.4064, "close": 0.4067, "volume": 576371.0, "close_time": 1767927599999, "quote_volume": 236268.1845, "trades": 1931, "taker_buy_base": 216416.8, "taker_buy_quote": 88753.98751 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.4068, "high": 0.4109, "low": 0.4063, "close": 0.4108, "volume": 354344.9, "close_time": 1767931199999, "quote_volume": 144785.76777, "trades": 1476, "taker_buy_base": 234888.8, "taker_buy_quote": 95999.10844 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.4108, "high": 0.4114, "low": 0.4064, "close": 0.4067, "volume": 220521.2, "close_time": 1767934799999, "quote_volume": 90054.50233, "trades": 1068, "taker_buy_base": 62111.2, "taker_buy_quote": 25349.61158 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.4067, "high": 0.4078, "low": 0.4042, "close": 0.4059, "volume": 225953.1, "close_time": 1767938399999, "quote_volume": 91647.97311, "trades": 1105, "taker_buy_base": 89479.1, "taker_buy_quote": 36310.24699 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.4059, "high": 0.4088, "low": 0.405, "close": 0.4088, "volume": 292645.6, "close_time": 1767941999999, "quote_volume": 119064.04375, "trades": 1038, "taker_buy_base": 134593.5, "taker_buy_quote": 54768.45161 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.4087, "high": 0.4089, "low": 0.4071, "close": 0.4075, "volume": 210641.0, "close_time": 1767945599999, "quote_volume": 85923.68943, "trades": 916, "taker_buy_base": 109107.5, "taker_buy_quote": 44505.44208 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.4076, "high": 0.4085, "low": 0.3999, "close": 0.4043, "volume": 981532.7, "close_time": 1767949199999, "quote_volume": 395630.04509, "trades": 3336, "taker_buy_base": 423906.8, "taker_buy_quote": 170867.58232 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.4043, "high": 0.4086, "low": 0.404, "close": 0.4049, "volume": 518590.7, "close_time": 1767952799999, "quote_volume": 210675.95566, "trades": 1743, "taker_buy_base": 219623.4, "taker_buy_quote": 89236.08295 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.405, "high": 0.4057, "low": 0.403, "close": 0.4039, "volume": 221772.0, "close_time": 1767956399999, "quote_volume": 89600.73339, "trades": 940, "taker_buy_base": 100981.2, "taker_buy_quote": 40811.42238 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.4039, "high": 0.4049, "low": 0.4025, "close": 0.4035, "volume": 272109.1, "close_time": 1767959999999, "quote_volume": 109810.46458, "trades": 1016, "taker_buy_base": 92367.0, "taker_buy_quote": 37285.18996 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.4034, "high": 0.404, "low": 0.401, "close": 0.4034, "volume": 210320.0, "close_time": 1767963599999, "quote_volume": 84635.70941, "trades": 917, "taker_buy_base": 102424.2, "taker_buy_quote": 41205.41652 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.4034, "high": 0.4105, "low": 0.4034, "close": 0.4081, "volume": 822119.3, "close_time": 1767967199999, "quote_volume": 334600.43179, "trades": 3447, "taker_buy_base": 473191.0, "taker_buy_quote": 192544.76606 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.4082, "high": 0.4084, "low": 0.4032, "close": 0.4056, "volume": 663195.7, "close_time": 1767970799999, "quote_volume": 269210.9181, "trades": 3531, "taker_buy_base": 245679.9, "taker_buy_quote": 99685.47795 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.4057, "high": 0.4211, "low": 0.403, "close": 0.4186, "volume": 1434080.6, "close_time": 1767974399999, "quote_volume": 594701.8358, "trades": 7816, "taker_buy_base": 798236.6, "taker_buy_quote": 331064.36677 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.4186, "high": 0.4231, "low": 0.4146, "close": 0.4171, "volume": 1103798.3, "close_time": 1767977999999, "quote_volume": 462392.12518, "trades": 5054, "taker_buy_base": 499422.2, "taker_buy_quote": 209230.45134 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.4172, "high": 0.4175, "low": 0.4085, "close": 0.4119, "volume": 1028243.3, "close_time": 1767981599999, "quote_volume": 423151.09444, "trades": 3482, "taker_buy_base": 493531.4, "taker_buy_quote": 203071.31411 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.4118, "high": 0.4132, "low": 0.4029, "close": 0.4078, "volume": 973474.1, "close_time": 1767985199999, "quote_volume": 396219.74457, "trades": 3829, "taker_buy_base": 467482.8, "taker_buy_quote": 190294.77117 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.4077, "high": 0.4078, "low": 0.4021, "close": 0.4043, "volume": 698786.0, "close_time": 1767988799999, "quote_volume": 282607.4659, "trades": 2691, "taker_buy_base": 286878.7, "taker_buy_quote": 116018.89592 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.4044, "high": 0.4067, "low": 0.4023, "close": 0.4033, "volume": 661428.0, "close_time": 1767992399999, "quote_volume": 267214.05203, "trades": 2088, "taker_buy_base": 243752.7, "taker_buy_quote": 98547.62392 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.4032, "high": 0.407, "low": 0.4022, "close": 0.4068, "volume": 296655.3, "close_time": 1767995999999, "quote_volume": 120112.36128, "trades": 1312, "taker_buy_base": 173110.6, "taker_buy_quote": 70094.67825 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.4067, "high": 0.4093, "low": 0.4055, "close": 0.4084, "volume": 368214.5, "close_time": 1767999599999, "quote_volume": 150062.12231, "trades": 1086, "taker_buy_base": 185157.8, "taker_buy_quote": 75516.60409 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.4083, "high": 0.41, "low": 0.4072, "close": 0.4079, "volume": 374434.3, "close_time": 1768003199999, "quote_volume": 153109.93197, "trades": 1158, "taker_buy_base": 163768.4, "taker_buy_quote": 67009.39098 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.4079, "high": 0.4083, "low": 0.4052, "close": 0.4073, "volume": 258891.5, "close_time": 1768006799999, "quote_volume": 105298.31819, "trades": 884, "taker_buy_base": 126877.6, "taker_buy_quote": 51573.54988 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.4074, "high": 0.4097, "low": 0.4069, "close": 0.407, "volume": 174108.3, "close_time": 1768010399999, "quote_volume": 71084.34987, "trades": 792, "taker_buy_base": 90678.9, "taker_buy_quote": 37016.8262 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.4068, "high": 0.4076, "low": 0.4045, "close": 0.4062, "volume": 162799.0, "close_time": 1768013999999, "quote_volume": 66089.17204, "trades": 820, "taker_buy_base": 80976.6, "taker_buy_quote": 32869.50697 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.4062, "high": 0.4085, "low": 0.4054, "close": 0.408, "volume": 107925.7, "close_time": 1768017599999, "quote_volume": 43872.41692, "trades": 685, "taker_buy_base": 57660.3, "taker_buy_quote": 23441.35359 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.408, "high": 0.408, "low": 0.4046, "close": 0.4059, "volume": 121945.2, "close_time": 1768021199999, "quote_volume": 49517.63465, "trades": 819, "taker_buy_base": 40067.6, "taker_buy_quote": 16269.74999 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.406, "high": 0.4067, "low": 0.4054, "close": 0.4054, "volume": 87436.3, "close_time": 1768024799999, "quote_volume": 35511.65754, "trades": 512, "taker_buy_base": 37349.8, "taker_buy_quote": 15171.35171 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.4055, "high": 0.4065, "low": 0.404, "close": 0.4052, "volume": 111690.8, "close_time": 1768028399999, "quote_volume": 45252.15373, "trades": 641, "taker_buy_base": 56833.9, "taker_buy_quote": 23023.64375 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.4052, "high": 0.4093, "low": 0.405, "close": 0.4075, "volume": 165676.1, "close_time": 1768031999999, "quote_volume": 67523.92055, "trades": 905, "taker_buy_base": 85374.0, "taker_buy_quote": 34791.55586 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.4075, "high": 0.4097, "low": 0.407, "close": 0.4097, "volume": 232797.6, "close_time": 1768035599999, "quote_volume": 95044.70197, "trades": 1169, "taker_buy_base": 117089.4, "taker_buy_quote": 47811.82541 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.4097, "high": 0.4116, "low": 0.4093, "close": 0.4112, "volume": 211311.5, "close_time": 1768039199999, "quote_volume": 86706.92435, "trades": 1000, "taker_buy_base": 125537.6, "taker_buy_quote": 51509.864 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.4112, "high": 0.4117, "low": 0.4101, "close": 0.4108, "volume": 130957.1, "close_time": 1768042799999, "quote_volume": 53809.26932, "trades": 630, "taker_buy_base": 62893.9, "taker_buy_quote": 25840.53698 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.4109, "high": 0.4123, "low": 0.4101, "close": 0.4123, "volume": 149903.5, "close_time": 1768046399999, "quote_volume": 61617.46875, "trades": 636, "taker_buy_base": 76127.9, "taker_buy_quote": 31293.15887 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.4124, "high": 0.4162, "low": 0.4114, "close": 0.4154, "volume": 314038.7, "close_time": 1768049999999, "quote_volume": 129941.40468, "trades": 1221, "taker_buy_base": 153741.8, "taker_buy_quote": 63616.12323 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.4155, "high": 0.4182, "low": 0.4142, "close": 0.4178, "volume": 258860.7, "close_time": 1768053599999, "quote_volume": 107806.32796, "trades": 1381, "taker_buy_base": 123126.8, "taker_buy_quote": 51281.55988 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.4179, "high": 0.418, "low": 0.4122, "close": 0.4128, "volume": 429106.0, "close_time": 1768057199999, "quote_volume": 177965.19296, "trades": 1494, "taker_buy_base": 204128.4, "taker_buy_quote": 84655.41359 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.4128, "high": 0.4137, "low": 0.4124, "close": 0.4133, "volume": 131217.6, "close_time": 1768060799999, "quote_volume": 54237.37734, "trades": 538, "taker_buy_base": 68449.0, "taker_buy_quote": 28294.56654 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.4133, "high": 0.4159, "low": 0.4122, "close": 0.4124, "volume": 369057.0, "close_time": 1768064399999, "quote_volume": 152595.9984, "trades": 1621, "taker_buy_base": 123177.2, "taker_buy_quote": 50938.60666 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.4125, "high": 0.4155, "low": 0.412, "close": 0.4127, "volume": 568912.3, "close_time": 1768067999999, "quote_volume": 235103.29971, "trades": 1888, "taker_buy_base": 194161.3, "taker_buy_quote": 80248.59465 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.4128, "high": 0.4157, "low": 0.4126, "close": 0.4142, "volume": 272788.6, "close_time": 1768071599999, "quote_volume": 112965.06004, "trades": 897, "taker_buy_base": 134239.4, "taker_buy_quote": 55586.24585 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.4143, "high": 0.416, "low": 0.4133, "close": 0.4141, "volume": 297414.5, "close_time": 1768075199999, "quote_volume": 123272.58312, "trades": 857, "taker_buy_base": 146179.0, "taker_buy_quote": 60561.93471 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.4142, "high": 0.4164, "low": 0.4142, "close": 0.4143, "volume": 224635.5, "close_time": 1768078799999, "quote_volume": 93240.84293, "trades": 785, "taker_buy_base": 110693.8, "taker_buy_quote": 45948.07088 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.4142, "high": 0.4143, "low": 0.4116, "close": 0.4117, "volume": 244923.4, "close_time": 1768082399999, "quote_volume": 101134.33982, "trades": 838, "taker_buy_base": 78851.0, "taker_buy_quote": 32569.09724 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.4116, "high": 0.4119, "low": 0.4056, "close": 0.4059, "volume": 343967.1, "close_time": 1768085999999, "quote_volume": 140997.30461, "trades": 934, "taker_buy_base": 134294.2, "taker_buy_quote": 55103.56307 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.4058, "high": 0.4083, "low": 0.4058, "close": 0.4072, "volume": 254903.9, "close_time": 1768089599999, "quote_volume": 103712.81321, "trades": 868, "taker_buy_base": 117101.6, "taker_buy_quote": 47637.06965 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.4072, "high": 0.4085, "low": 0.4051, "close": 0.4081, "volume": 448278.2, "close_time": 1768093199999, "quote_volume": 182134.75932, "trades": 1214, "taker_buy_base": 250590.2, "taker_buy_quote": 101793.22704 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.408, "high": 0.4088, "low": 0.4068, "close": 0.4087, "volume": 311835.7, "close_time": 1768096799999, "quote_volume": 127133.06355, "trades": 871, "taker_buy_base": 150390.4, "taker_buy_quote": 61302.46756 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.4088, "high": 0.4094, "low": 0.4072, "close": 0.4076, "volume": 276645.8, "close_time": 1768100399999, "quote_volume": 112913.70065, "trades": 771, "taker_buy_base": 134283.4, "taker_buy_quote": 54841.6496 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.4077, "high": 0.4083, "low": 0.4073, "close": 0.4078, "volume": 79632.9, "close_time": 1768103999999, "quote_volume": 32459.91828, "trades": 328, "taker_buy_base": 42365.5, "taker_buy_quote": 17269.57638 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.4078, "high": 0.4082, "low": 0.4071, "close": 0.4079, "volume": 212705.6, "close_time": 1768107599999, "quote_volume": 86702.40874, "trades": 601, "taker_buy_base": 100535.7, "taker_buy_quote": 40986.38316 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.4079, "high": 0.4082, "low": 0.4068, "close": 0.4077, "volume": 119943.8, "close_time": 1768111199999, "quote_volume": 48869.09374, "trades": 431, "taker_buy_base": 48451.5, "taker_buy_quote": 19740.4291 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.4077, "high": 0.4077, "low": 0.4016, "close": 0.4047, "volume": 709251.4, "close_time": 1768114799999, "quote_volume": 286627.12238, "trades": 2113, "taker_buy_base": 347343.7, "taker_buy_quote": 140328.82628 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.4047, "high": 0.4052, "low": 0.4036, "close": 0.4048, "volume": 139936.2, "close_time": 1768118399999, "quote_volume": 56589.21274, "trades": 580, "taker_buy_base": 81217.8, "taker_buy_quote": 32844.31107 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.4048, "high": 0.4062, "low": 0.4034, "close": 0.4057, "volume": 211277.3, "close_time": 1768121999999, "quote_volume": 85519.63597, "trades": 848, "taker_buy_base": 102982.4, "taker_buy_quote": 41694.00537 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.4057, "high": 0.4067, "low": 0.4051, "close": 0.4062, "volume": 160775.3, "close_time": 1768125599999, "quote_volume": 65257.00676, "trades": 531, "taker_buy_base": 70479.5, "taker_buy_quote": 28606.00138 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.4061, "high": 0.4073, "low": 0.4042, "close": 0.4054, "volume": 143132.0, "close_time": 1768129199999, "quote_volume": 58027.01502, "trades": 540, "taker_buy_base": 75056.8, "taker_buy_quote": 30431.32301 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.4052, "high": 0.4052, "low": 0.4036, "close": 0.404, "volume": 108394.6, "close_time": 1768132799999, "quote_volume": 43823.67913, "trades": 537, "taker_buy_base": 53477.0, "taker_buy_quote": 21621.58934 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.404, "high": 0.4059, "low": 0.4036, "close": 0.4049, "volume": 184509.2, "close_time": 1768136399999, "quote_volume": 74670.04154, "trades": 871, "taker_buy_base": 106779.1, "taker_buy_quote": 43208.74786 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.4049, "high": 0.4051, "low": 0.4032, "close": 0.4035, "volume": 250460.2, "close_time": 1768139999999, "quote_volume": 101276.89288, "trades": 765, "taker_buy_base": 110061.3, "taker_buy_quote": 44496.73816 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.4034, "high": 0.4061, "low": 0.403, "close": 0.4055, "volume": 649429.5, "close_time": 1768143599999, "quote_volume": 262708.03408, "trades": 1653, "taker_buy_base": 393559.4, "taker_buy_quote": 159242.15215 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.4055, "high": 0.4058, "low": 0.4008, "close": 0.4025, "volume": 600566.3, "close_time": 1768147199999, "quote_volume": 242321.80205, "trades": 1734, "taker_buy_base": 247961.1, "taker_buy_quote": 100038.24317 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.4024, "high": 0.4076, "low": 0.401, "close": 0.4052, "volume": 580112.7, "close_time": 1768150799999, "quote_volume": 234944.46518, "trades": 2103, "taker_buy_base": 357069.1, "taker_buy_quote": 144604.51199 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.4053, "high": 0.4082, "low": 0.4026, "close": 0.4079, "volume": 287394.4, "close_time": 1768154399999, "quote_volume": 116380.32915, "trades": 1098, "taker_buy_base": 148913.8, "taker_buy_quote": 60340.57847 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.4078, "high": 0.4095, "low": 0.4055, "close": 0.409, "volume": 226280.0, "close_time": 1768157999999, "quote_volume": 92194.97204, "trades": 954, "taker_buy_base": 126263.7, "taker_buy_quote": 51449.22527 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.4089, "high": 0.4098, "low": 0.4054, "close": 0.4054, "volume": 283594.8, "close_time": 1768161599999, "quote_volume": 115625.08941, "trades": 936, "taker_buy_base": 141718.9, "taker_buy_quote": 57829.89635 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.4053, "high": 0.4053, "low": 0.4008, "close": 0.4025, "volume": 388969.0, "close_time": 1768165199999, "quote_volume": 156551.16254, "trades": 1778, "taker_buy_base": 190144.5, "taker_buy_quote": 76508.77154 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.4024, "high": 0.4044, "low": 0.4007, "close": 0.4039, "volume": 179800.6, "close_time": 1768168799999, "quote_volume": 72361.71698, "trades": 950, "taker_buy_base": 82185.2, "taker_buy_quote": 33092.03581 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.4038, "high": 0.4038, "low": 0.4002, "close": 0.401, "volume": 231726.4, "close_time": 1768172399999, "quote_volume": 92983.36006, "trades": 881, "taker_buy_base": 120797.4, "taker_buy_quote": 48462.04034 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.4008, "high": 0.4024, "low": 0.3942, "close": 0.401, "volume": 805619.6, "close_time": 1768175999999, "quote_volume": 320967.20482, "trades": 3573, "taker_buy_base": 383472.4, "taker_buy_quote": 152729.07474 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.401, "high": 0.4037, "low": 0.3956, "close": 0.4002, "volume": 677656.4, "close_time": 1768179599999, "quote_volume": 271016.69903, "trades": 3177, "taker_buy_base": 329683.0, "taker_buy_quote": 131835.91721 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.4003, "high": 0.4059, "low": 0.3997, "close": 0.4035, "volume": 450150.1, "close_time": 1768183199999, "quote_volume": 181611.85044, "trades": 3280, "taker_buy_base": 214504.0, "taker_buy_quote": 86573.94854 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.4036, "high": 0.4104, "low": 0.4035, "close": 0.4091, "volume": 603327.6, "close_time": 1768186799999, "quote_volume": 246010.1949, "trades": 2757, "taker_buy_base": 351294.8, "taker_buy_quote": 143232.13852 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.4092, "high": 0.4102, "low": 0.4028, "close": 0.4035, "volume": 353081.3, "close_time": 1768190399999, "quote_volume": 143500.06569, "trades": 1743, "taker_buy_base": 149468.3, "taker_buy_quote": 60808.21496 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.4036, "high": 0.4076, "low": 0.4019, "close": 0.4073, "volume": 492179.5, "close_time": 1768193999999, "quote_volume": 199189.23705, "trades": 1457, "taker_buy_base": 232773.8, "taker_buy_quote": 94291.78618 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.4072, "high": 0.4076, "low": 0.4042, "close": 0.4048, "volume": 545735.6, "close_time": 1768197599999, "quote_volume": 221653.45846, "trades": 1638, "taker_buy_base": 188089.0, "taker_buy_quote": 76383.89344 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.4046, "high": 0.4051, "low": 0.4014, "close": 0.4016, "volume": 386436.1, "close_time": 1768201199999, "quote_volume": 155771.52652, "trades": 1226, "taker_buy_base": 177606.7, "taker_buy_quote": 71590.11903 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.4016, "high": 0.403, "low": 0.395, "close": 0.3957, "volume": 334465.7, "close_time": 1768204799999, "quote_volume": 133086.96931, "trades": 1726, "taker_buy_base": 113428.2, "taker_buy_quote": 45097.77143 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.3956, "high": 0.3983, "low": 0.3938, "close": 0.397, "volume": 568083.2, "close_time": 1768208399999, "quote_volume": 225085.76495, "trades": 2507, "taker_buy_base": 295274.6, "taker_buy_quote": 117013.5822 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.3971, "high": 0.3983, "low": 0.3962, "close": 0.3967, "volume": 238118.3, "close_time": 1768211999999, "quote_volume": 94594.21764, "trades": 1141, "taker_buy_base": 109909.1, "taker_buy_quote": 43657.11362 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.3968, "high": 0.3988, "low": 0.3962, "close": 0.3974, "volume": 278576.1, "close_time": 1768215599999, "quote_volume": 110774.97164, "trades": 1140, "taker_buy_base": 149814.0, "taker_buy_quote": 59570.78234 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.3974, "high": 0.4012, "low": 0.3974, "close": 0.4003, "volume": 232018.7, "close_time": 1768219199999, "quote_volume": 92749.16664, "trades": 1105, "taker_buy_base": 102930.2, "taker_buy_quote": 41147.8707 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.4001, "high": 0.4001, "low": 0.3964, "close": 0.3968, "volume": 214908.6, "close_time": 1768222799999, "quote_volume": 85482.39256, "trades": 951, "taker_buy_base": 106398.1, "taker_buy_quote": 42335.82093 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.3967, "high": 0.3978, "low": 0.3918, "close": 0.3925, "volume": 447530.7, "close_time": 1768226399999, "quote_volume": 176321.94821, "trades": 1903, "taker_buy_base": 178086.5, "taker_buy_quote": 70207.27255 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.3927, "high": 0.3971, "low": 0.3895, "close": 0.3953, "volume": 562312.5, "close_time": 1768229999999, "quote_volume": 220892.30879, "trades": 3573, "taker_buy_base": 273447.7, "taker_buy_quote": 107433.54234 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.3952, "high": 0.3985, "low": 0.3937, "close": 0.398, "volume": 322259.0, "close_time": 1768233599999, "quote_volume": 127849.24405, "trades": 2271, "taker_buy_base": 182537.1, "taker_buy_quote": 72434.99389 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.3979, "high": 0.4003, "low": 0.3958, "close": 0.3962, "volume": 362582.2, "close_time": 1768237199999, "quote_volume": 144256.66805, "trades": 2304, "taker_buy_base": 173471.2, "taker_buy_quote": 69038.97339 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.3963, "high": 0.397, "low": 0.3883, "close": 0.3922, "volume": 575696.2, "close_time": 1768240799999, "quote_volume": 225867.97103, "trades": 2822, "taker_buy_base": 293378.6, "taker_buy_quote": 115117.79361 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.3922, "high": 0.3963, "low": 0.3912, "close": 0.393, "volume": 551208.2, "close_time": 1768244399999, "quote_volume": 216986.30684, "trades": 2019, "taker_buy_base": 345626.1, "taker_buy_quote": 136122.06198 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.3931, "high": 0.3952, "low": 0.392, "close": 0.3946, "volume": 237061.6, "close_time": 1768247999999, "quote_volume": 93420.63119, "trades": 1178, "taker_buy_base": 131279.2, "taker_buy_quote": 51733.95717 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.3945, "high": 0.3973, "low": 0.3913, "close": 0.3921, "volume": 301175.9, "close_time": 1768251599999, "quote_volume": 119034.58642, "trades": 1306, "taker_buy_base": 95761.7, "taker_buy_quote": 37789.50368 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.392, "high": 0.3929, "low": 0.3868, "close": 0.3888, "volume": 410597.9, "close_time": 1768255199999, "quote_volume": 160105.4942, "trades": 1691, "taker_buy_base": 157968.0, "taker_buy_quote": 61613.15186 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.3889, "high": 0.3925, "low": 0.3886, "close": 0.3922, "volume": 314927.4, "close_time": 1768258799999, "quote_volume": 123220.89904, "trades": 999, "taker_buy_base": 163914.3, "taker_buy_quote": 64143.92393 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.3921, "high": 0.3922, "low": 0.3896, "close": 0.391, "volume": 191398.2, "close_time": 1768262399999, "quote_volume": 74862.42711, "trades": 704, "taker_buy_base": 97400.2, "taker_buy_quote": 38085.03679 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.391, "high": 0.3932, "low": 0.3905, "close": 0.3929, "volume": 220495.1, "close_time": 1768265999999, "quote_volume": 86390.04646, "trades": 939, "taker_buy_base": 118407.7, "taker_buy_quote": 46389.61349 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.3929, "high": 0.396, "low": 0.3926, "close": 0.3948, "volume": 207147.3, "close_time": 1768269599999, "quote_volume": 81700.15542, "trades": 1041, "taker_buy_base": 92960.2, "taker_buy_quote": 36661.74634 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.3949, "high": 0.3978, "low": 0.3946, "close": 0.3958, "volume": 263325.4, "close_time": 1768273199999, "quote_volume": 104429.06552, "trades": 1224, "taker_buy_base": 146167.3, "taker_buy_quote": 57975.3299 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.3956, "high": 0.3991, "low": 0.3948, "close": 0.399, "volume": 302400.8, "close_time": 1768276799999, "quote_volume": 120134.41223, "trades": 1117, "taker_buy_base": 196740.4, "taker_buy_quote": 78154.33957 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.3989, "high": 0.4017, "low": 0.3977, "close": 0.3993, "volume": 304427.5, "close_time": 1768280399999, "quote_volume": 121708.97169, "trades": 1494, "taker_buy_base": 148936.6, "taker_buy_quote": 59534.08324 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.3993, "high": 0.4039, "low": 0.3993, "close": 0.4011, "volume": 342956.7, "close_time": 1768283999999, "quote_volume": 137730.53556, "trades": 1724, "taker_buy_base": 185422.7, "taker_buy_quote": 74462.28817 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.4012, "high": 0.407, "low": 0.4011, "close": 0.4058, "volume": 596548.9, "close_time": 1768287599999, "quote_volume": 240935.16286, "trades": 1816, "taker_buy_base": 414066.1, "taker_buy_quote": 167345.28655 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.4059, "high": 0.4075, "low": 0.4018, "close": 0.4027, "volume": 352059.2, "close_time": 1768291199999, "quote_volume": 142575.40781, "trades": 1806, "taker_buy_base": 119503.6, "taker_buy_quote": 48428.41444 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.4028, "high": 0.406, "low": 0.4012, "close": 0.4053, "volume": 237982.1, "close_time": 1768294799999, "quote_volume": 95974.93387, "trades": 1039, "taker_buy_base": 113688.6, "taker_buy_quote": 45843.65488 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.4053, "high": 0.4119, "low": 0.4047, "close": 0.4096, "volume": 958856.2, "close_time": 1768298399999, "quote_volume": 391697.99462, "trades": 3500, "taker_buy_base": 635497.3, "taker_buy_quote": 259653.5678 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.4094, "high": 0.4114, "low": 0.407, "close": 0.409, "volume": 516212.2, "close_time": 1768301999999, "quote_volume": 211246.638, "trades": 2217, "taker_buy_base": 215535.4, "taker_buy_quote": 88211.0212 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.4089, "high": 0.415, "low": 0.4077, "close": 0.4113, "volume": 1356190.8, "close_time": 1768305599999, "quote_volume": 557400.11502, "trades": 3069, "taker_buy_base": 911993.1, "taker_buy_quote": 374911.15325 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.4113, "high": 0.4115, "low": 0.4092, "close": 0.4109, "volume": 471762.0, "close_time": 1768309199999, "quote_volume": 193665.42513, "trades": 1490, "taker_buy_base": 218671.0, "taker_buy_quote": 89768.56891 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.4109, "high": 0.4156, "low": 0.4097, "close": 0.412, "volume": 758437.3, "close_time": 1768312799999, "quote_volume": 312829.27207, "trades": 3719, "taker_buy_base": 426273.9, "taker_buy_quote": 175909.96309 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.4121, "high": 0.4163, "low": 0.4102, "close": 0.4128, "volume": 805331.2, "close_time": 1768316399999, "quote_volume": 332753.20537, "trades": 3277, "taker_buy_base": 440739.2, "taker_buy_quote": 182061.12715 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.4127, "high": 0.4198, "low": 0.4094, "close": 0.4186, "volume": 914235.7, "close_time": 1768319999999, "quote_volume": 379273.51001, "trades": 4090, "taker_buy_base": 480468.2, "taker_buy_quote": 199485.16116 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.4187, "high": 0.4264, "low": 0.4178, "close": 0.4245, "volume": 1138306.9, "close_time": 1768323599999, "quote_volume": 480334.11649, "trades": 5137, "taker_buy_base": 613468.8, "taker_buy_quote": 258809.0416 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.4245, "high": 0.425, "low": 0.4209, "close": 0.4245, "volume": 545768.2, "close_time": 1768327199999, "quote_volume": 230854.97641, "trades": 2776, "taker_buy_base": 257987.4, "taker_buy_quote": 109138.67236 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.4244, "high": 0.4267, "low": 0.4222, "close": 0.4231, "volume": 427978.1, "close_time": 1768330799999, "quote_volume": 181708.74708, "trades": 2548, "taker_buy_base": 203507.9, "taker_buy_quote": 86412.97355 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.4232, "high": 0.4271, "low": 0.4211, "close": 0.4254, "volume": 514615.9, "close_time": 1768334399999, "quote_volume": 218160.6127, "trades": 2561, "taker_buy_base": 259867.4, "taker_buy_quote": 110139.00997 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.4254, "high": 0.4257, "low": 0.4201, "close": 0.4226, "volume": 388040.5, "close_time": 1768337999999, "quote_volume": 164121.26863, "trades": 2206, "taker_buy_base": 180421.4, "taker_buy_quote": 76333.25202 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.4225, "high": 0.4283, "low": 0.4224, "close": 0.4278, "volume": 452937.0, "close_time": 1768341599999, "quote_volume": 192844.87113, "trades": 2412, "taker_buy_base": 239209.5, "taker_buy_quote": 101860.52486 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.4278, "high": 0.4415, "low": 0.4278, "close": 0.4353, "volume": 2872137.6, "close_time": 1768345199999, "quote_volume": 1252043.7045, "trades": 11993, "taker_buy_base": 1218833.3, "taker_buy_quote": 531294.53877 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.4354, "high": 0.4387, "low": 0.432, "close": 0.4335, "volume": 1020237.6, "close_time": 1768348799999, "quote_volume": 444443.86723, "trades": 4496, "taker_buy_base": 462017.0, "taker_buy_quote": 201340.35483 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.4336, "high": 0.4365, "low": 0.4331, "close": 0.4362, "volume": 458773.7, "close_time": 1768352399999, "quote_volume": 199435.37354, "trades": 2822, "taker_buy_base": 231292.0, "taker_buy_quote": 100567.06046 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.4362, "high": 0.4392, "low": 0.4352, "close": 0.4364, "volume": 435326.4, "close_time": 1768355999999, "quote_volume": 190486.43002, "trades": 2268, "taker_buy_base": 261801.9, "taker_buy_quote": 114585.6758 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.4363, "high": 0.437, "low": 0.4332, "close": 0.4337, "volume": 287075.5, "close_time": 1768359599999, "quote_volume": 124923.19646, "trades": 1690, "taker_buy_base": 105458.8, "taker_buy_quote": 45912.6192 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.4336, "high": 0.4343, "low": 0.4318, "close": 0.4342, "volume": 352241.6, "close_time": 1768363199999, "quote_volume": 152557.90039, "trades": 1362, "taker_buy_base": 187320.4, "taker_buy_quote": 81152.59099 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.4342, "high": 0.4348, "low": 0.4289, "close": 0.4305, "volume": 628928.3, "close_time": 1768366799999, "quote_volume": 271106.74477, "trades": 1849, "taker_buy_base": 223885.5, "taker_buy_quote": 96554.2282 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.4304, "high": 0.4306, "low": 0.4277, "close": 0.4296, "volume": 526787.0, "close_time": 1768370399999, "quote_volume": 225982.38749, "trades": 1540, "taker_buy_base": 182703.3, "taker_buy_quote": 78388.78425 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.4295, "high": 0.4328, "low": 0.4281, "close": 0.4322, "volume": 288146.7, "close_time": 1768373999999, "quote_volume": 123915.43671, "trades": 1346, "taker_buy_base": 132372.6, "taker_buy_quote": 56938.88596 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.4323, "high": 0.4327, "low": 0.43, "close": 0.4302, "volume": 258707.4, "close_time": 1768377599999, "quote_volume": 111505.57468, "trades": 961, "taker_buy_base": 133342.3, "taker_buy_quote": 57470.39352 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.4301, "high": 0.434, "low": 0.43, "close": 0.4331, "volume": 317136.8, "close_time": 1768381199999, "quote_volume": 137202.69462, "trades": 956, "taker_buy_base": 176249.9, "taker_buy_quote": 76240.75675 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.4331, "high": 0.4353, "low": 0.4331, "close": 0.4335, "volume": 264003.7, "close_time": 1768384799999, "quote_volume": 114678.69747, "trades": 1140, "taker_buy_base": 154242.6, "taker_buy_quote": 67002.40577 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.4335, "high": 0.436, "low": 0.4303, "close": 0.4349, "volume": 618839.3, "close_time": 1768388399999, "quote_volume": 268203.57512, "trades": 2263, "taker_buy_base": 249908.9, "taker_buy_quote": 108323.39391 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.4348, "high": 0.4357, "low": 0.4321, "close": 0.4325, "volume": 382002.8, "close_time": 1768391999999, "quote_volume": 165745.91027, "trades": 1936, "taker_buy_base": 177167.4, "taker_buy_quote": 76921.73999 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.4325, "high": 0.4372, "low": 0.4322, "close": 0.4365, "volume": 391446.0, "close_time": 1768395599999, "quote_volume": 170476.52944, "trades": 1898, "taker_buy_base": 199311.6, "taker_buy_quote": 86813.56637 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.4364, "high": 0.4369, "low": 0.4339, "close": 0.4343, "volume": 512355.9, "close_time": 1768399199999, "quote_volume": 223224.69965, "trades": 2239, "taker_buy_base": 278860.1, "taker_buy_quote": 121500.30376 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.4342, "high": 0.4389, "low": 0.4327, "close": 0.4364, "volume": 848261.1, "close_time": 1768402799999, "quote_volume": 369543.31087, "trades": 4656, "taker_buy_base": 422100.3, "taker_buy_quote": 183979.29497 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.4363, "high": 0.4375, "low": 0.4312, "close": 0.4328, "volume": 767908.5, "close_time": 1768406399999, "quote_volume": 333669.97385, "trades": 4025, "taker_buy_base": 361774.1, "taker_buy_quote": 157273.30129 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.4329, "high": 0.4394, "low": 0.4329, "close": 0.4343, "volume": 757672.0, "close_time": 1768409999999, "quote_volume": 330887.27748, "trades": 3444, "taker_buy_base": 337040.9, "taker_buy_quote": 147198.73363 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.4342, "high": 0.4366, "low": 0.4282, "close": 0.4321, "volume": 742584.0, "close_time": 1768413599999, "quote_volume": 320362.65907, "trades": 3123, "taker_buy_base": 331009.8, "taker_buy_quote": 142780.2802 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.4322, "high": 0.4327, "low": 0.4221, "close": 0.4255, "volume": 1556873.7, "close_time": 1768417199999, "quote_volume": 665568.63027, "trades": 4199, "taker_buy_base": 643369.9, "taker_buy_quote": 275517.67964 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.4254, "high": 0.4335, "low": 0.4238, "close": 0.4289, "volume": 1976252.5, "close_time": 1768420799999, "quote_volume": 844397.48592, "trades": 5536, "taker_buy_base": 944255.4, "taker_buy_quote": 403853.36622 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.429, "high": 0.4337, "low": 0.4289, "close": 0.432, "volume": 738229.2, "close_time": 1768424399999, "quote_volume": 318050.10385, "trades": 2866, "taker_buy_base": 447481.6, "taker_buy_quote": 192653.11724 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.432, "high": 0.4333, "low": 0.4285, "close": 0.4304, "volume": 931396.4, "close_time": 1768427999999, "quote_volume": 401046.58155, "trades": 2150, "taker_buy_base": 624669.5, "taker_buy_quote": 268817.2095 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.4303, "high": 0.4305, "low": 0.4257, "close": 0.4268, "volume": 1327355.9, "close_time": 1768431599999, "quote_volume": 567888.37571, "trades": 1894, "taker_buy_base": 327863.4, "taker_buy_quote": 140298.49962 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.4269, "high": 0.4297, "low": 0.4266, "close": 0.4275, "volume": 333962.2, "close_time": 1768435199999, "quote_volume": 142856.26867, "trades": 1232, "taker_buy_base": 147906.7, "taker_buy_quote": 63273.48879 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.4276, "high": 0.4291, "low": 0.4247, "close": 0.4266, "volume": 653174.0, "close_time": 1768438799999, "quote_volume": 278889.30807, "trades": 2271, "taker_buy_base": 289259.7, "taker_buy_quote": 123599.52567 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.4267, "high": 0.4292, "low": 0.4254, "close": 0.4266, "volume": 359464.1, "close_time": 1768442399999, "quote_volume": 153547.77751, "trades": 1727, "taker_buy_base": 191091.2, "taker_buy_quote": 81639.9274 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.4266, "high": 0.4276, "low": 0.4238, "close": 0.4253, "volume": 246604.5, "close_time": 1768445999999, "quote_volume": 104965.58884, "trades": 1612, "taker_buy_base": 107816.2, "taker_buy_quote": 45898.16079 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.4254, "high": 0.428, "low": 0.4193, "close": 0.42, "volume": 1232687.0, "close_time": 1768449599999, "quote_volume": 521384.02042, "trades": 4069, "taker_buy_base": 544464.7, "taker_buy_quote": 230353.55721 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.4198, "high": 0.4225, "low": 0.4193, "close": 0.4213, "volume": 331797.5, "close_time": 1768453199999, "quote_volume": 139620.51973, "trades": 1339, "taker_buy_base": 200460.2, "taker_buy_quote": 84354.90018 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.4213, "high": 0.4239, "low": 0.4211, "close": 0.423, "volume": 209742.5, "close_time": 1768456799999, "quote_volume": 88591.37, "trades": 938, "taker_buy_base": 83508.1, "taker_buy_quote": 35272.9306 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.4229, "high": 0.4252, "low": 0.4218, "close": 0.4225, "volume": 250479.8, "close_time": 1768460399999, "quote_volume": 106081.85347, "trades": 1131, "taker_buy_base": 127853.3, "taker_buy_quote": 54149.23863 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.4224, "high": 0.4249, "low": 0.4212, "close": 0.4218, "volume": 226535.1, "close_time": 1768463999999, "quote_volume": 95961.88713, "trades": 1152, "taker_buy_base": 142364.6, "taker_buy_quote": 60322.54707 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.4217, "high": 0.4236, "low": 0.4176, "close": 0.4234, "volume": 721337.2, "close_time": 1768467599999, "quote_volume": 303397.95611, "trades": 2739, "taker_buy_base": 398429.3, "taker_buy_quote": 167644.40662 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.4233, "high": 0.4303, "low": 0.4226, "close": 0.429, "volume": 1235619.1, "close_time": 1768471199999, "quote_volume": 527316.22358, "trades": 2392, "taker_buy_base": 1016977.7, "taker_buy_quote": 434227.41973 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.4289, "high": 0.4317, "low": 0.4272, "close": 0.4307, "volume": 344624.1, "close_time": 1768474799999, "quote_volume": 147896.27156, "trades": 1486, "taker_buy_base": 202729.8, "taker_buy_quote": 87013.61216 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.4307, "high": 0.432, "low": 0.4277, "close": 0.4308, "volume": 327707.1, "close_time": 1768478399999, "quote_volume": 140932.07257, "trades": 1575, "taker_buy_base": 183397.3, "taker_buy_quote": 78874.53821 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.4308, "high": 0.4362, "low": 0.4305, "close": 0.4348, "volume": 920675.9, "close_time": 1768481999999, "quote_volume": 399528.15407, "trades": 3027, "taker_buy_base": 531570.4, "taker_buy_quote": 230599.04486 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.4347, "high": 0.4364, "low": 0.4335, "close": 0.4357, "volume": 487564.7, "close_time": 1768485599999, "quote_volume": 212101.34982, "trades": 1938, "taker_buy_base": 264254.1, "taker_buy_quote": 115009.92108 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.4357, "high": 0.4377, "low": 0.4267, "close": 0.4287, "volume": 1224472.2, "close_time": 1768489199999, "quote_volume": 527984.59336, "trades": 5105, "taker_buy_base": 521908.6, "taker_buy_quote": 224927.56685 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.4287, "high": 0.4316, "low": 0.4152, "close": 0.4221, "volume": 1780634.9, "close_time": 1768492799999, "quote_volume": 748648.88777, "trades": 6886, "taker_buy_base": 660757.3, "taker_buy_quote": 278352.11582 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.422, "high": 0.4258, "low": 0.4179, "close": 0.4239, "volume": 669669.3, "close_time": 1768496399999, "quote_volume": 282250.25644, "trades": 3180, "taker_buy_base": 353195.3, "taker_buy_quote": 148874.15776 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.4239, "high": 0.4249, "low": 0.4173, "close": 0.4182, "volume": 630275.9, "close_time": 1768499999999, "quote_volume": 265577.24927, "trades": 2897, "taker_buy_base": 268331.6, "taker_buy_quote": 113164.52156 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.4183, "high": 0.4192, "low": 0.4124, "close": 0.4141, "volume": 689078.0, "close_time": 1768503599999, "quote_volume": 286199.80435, "trades": 3182, "taker_buy_base": 356959.6, "taker_buy_quote": 148242.06194 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.414, "high": 0.4167, "low": 0.4117, "close": 0.4162, "volume": 412459.9, "close_time": 1768507199999, "quote_volume": 170587.02389, "trades": 2791, "taker_buy_base": 180920.9, "taker_buy_quote": 74870.39471 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.4161, "high": 0.4181, "low": 0.4106, "close": 0.4115, "volume": 292478.5, "close_time": 1768510799999, "quote_volume": 121121.04738, "trades": 2041, "taker_buy_base": 136811.1, "taker_buy_quote": 56700.25016 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.4114, "high": 0.4151, "low": 0.4109, "close": 0.4146, "volume": 256539.9, "close_time": 1768514399999, "quote_volume": 105997.4272, "trades": 1382, "taker_buy_base": 170637.3, "taker_buy_quote": 70509.17829 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.4146, "high": 0.4331, "low": 0.4142, "close": 0.4322, "volume": 2947901.1, "close_time": 1768517999999, "quote_volume": 1251770.97488, "trades": 9004, "taker_buy_base": 1778199.4, "taker_buy_quote": 754025.53872 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.432, "high": 0.4392, "low": 0.43, "close": 0.4384, "volume": 1120893.5, "close_time": 1768521599999, "quote_volume": 487291.18634, "trades": 5907, "taker_buy_base": 565888.0, "taker_buy_quote": 245897.10549 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.4384, "high": 0.4437, "low": 0.4339, "close": 0.4346, "volume": 1508587.8, "close_time": 1768525199999, "quote_volume": 660861.66262, "trades": 8785, "taker_buy_base": 846932.6, "taker_buy_quote": 371229.85925 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.4345, "high": 0.438, "low": 0.4325, "close": 0.4365, "volume": 604267.0, "close_time": 1768528799999, "quote_volume": 263077.00448, "trades": 3543, "taker_buy_base": 313906.5, "taker_buy_quote": 136594.74648 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.4366, "high": 0.4366, "low": 0.4269, "close": 0.4278, "volume": 1778241.8, "close_time": 1768532399999, "quote_volume": 765859.16826, "trades": 7112, "taker_buy_base": 800906.9, "taker_buy_quote": 344819.18993 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.4279, "high": 0.4295, "low": 0.4256, "close": 0.4259, "volume": 369189.7, "close_time": 1768535999999, "quote_volume": 157777.34215, "trades": 2118, "taker_buy_base": 178592.4, "taker_buy_quote": 76304.6348 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.426, "high": 0.4292, "low": 0.4238, "close": 0.4255, "volume": 624789.8, "close_time": 1768539599999, "quote_volume": 266768.89675, "trades": 3164, "taker_buy_base": 304092.8, "taker_buy_quote": 129889.63731 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.4255, "high": 0.4313, "low": 0.4251, "close": 0.4288, "volume": 579162.9, "close_time": 1768543199999, "quote_volume": 248044.44043, "trades": 2560, "taker_buy_base": 362216.1, "taker_buy_quote": 155180.10732 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.4288, "high": 0.4291, "low": 0.4239, "close": 0.4256, "volume": 316616.7, "close_time": 1768546799999, "quote_volume": 134742.82523, "trades": 2231, "taker_buy_base": 139311.5, "taker_buy_quote": 59275.83923 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.4255, "high": 0.426, "low": 0.4234, "close": 0.4243, "volume": 404278.8, "close_time": 1768550399999, "quote_volume": 171687.0017, "trades": 1840, "taker_buy_base": 248845.5, "taker_buy_quote": 105682.1137 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.4242, "high": 0.4269, "low": 0.424, "close": 0.425, "volume": 278379.1, "close_time": 1768553999999, "quote_volume": 118443.03035, "trades": 1816, "taker_buy_base": 133874.8, "taker_buy_quote": 56991.42973 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.4249, "high": 0.4285, "low": 0.4243, "close": 0.4277, "volume": 341376.3, "close_time": 1768557599999, "quote_volume": 145682.51551, "trades": 1788, "taker_buy_base": 200866.6, "taker_buy_quote": 85731.26376 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.4276, "high": 0.4285, "low": 0.4261, "close": 0.4269, "volume": 240349.2, "close_time": 1768561199999, "quote_volume": 102670.06682, "trades": 1181, "taker_buy_base": 129726.9, "taker_buy_quote": 55436.76806 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.4268, "high": 0.4298, "low": 0.4267, "close": 0.428, "volume": 374062.0, "close_time": 1768564799999, "quote_volume": 160319.25615, "trades": 2160, "taker_buy_base": 230275.7, "taker_buy_quote": 98705.96611 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.4281, "high": 0.4294, "low": 0.4253, "close": 0.4258, "volume": 321947.4, "close_time": 1768568399999, "quote_volume": 137751.79213, "trades": 1501, "taker_buy_base": 123077.9, "taker_buy_quote": 52647.90859 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.4258, "high": 0.4268, "low": 0.423, "close": 0.4241, "volume": 195358.6, "close_time": 1768571999999, "quote_volume": 83056.98351, "trades": 1581, "taker_buy_base": 108090.9, "taker_buy_quote": 45957.04606 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.424, "high": 0.4267, "low": 0.4234, "close": 0.4245, "volume": 315749.1, "close_time": 1768575599999, "quote_volume": 134185.31422, "trades": 2684, "taker_buy_base": 181037.5, "taker_buy_quote": 76948.35282 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.4245, "high": 0.4278, "low": 0.4165, "close": 0.4192, "volume": 1212303.7, "close_time": 1768579199999, "quote_volume": 511549.04668, "trades": 5972, "taker_buy_base": 617598.5, "taker_buy_quote": 261082.06956 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.4191, "high": 0.4236, "low": 0.4181, "close": 0.4207, "volume": 736558.2, "close_time": 1768582799999, "quote_volume": 309562.8472, "trades": 3358, "taker_buy_base": 511241.3, "taker_buy_quote": 214797.16673 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.4208, "high": 0.4209, "low": 0.4164, "close": 0.4202, "volume": 330195.7, "close_time": 1768586399999, "quote_volume": 138228.86638, "trades": 2026, "taker_buy_base": 164232.6, "taker_buy_quote": 68723.35987 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.4202, "high": 0.4226, "low": 0.4202, "close": 0.4202, "volume": 262850.5, "close_time": 1768589999999, "quote_volume": 110726.68361, "trades": 1365, "taker_buy_base": 130155.5, "taker_buy_quote": 54838.10221 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.4201, "high": 0.4204, "low": 0.4174, "close": 0.4192, "volume": 311290.4, "close_time": 1768593599999, "quote_volume": 130400.52149, "trades": 1347, "taker_buy_base": 171432.0, "taker_buy_quote": 71810.14805 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.4193, "high": 0.4273, "low": 0.4183, "close": 0.4273, "volume": 630442.9, "close_time": 1768597199999, "quote_volume": 266800.91968, "trades": 2401, "taker_buy_base": 348868.1, "taker_buy_quote": 147759.4705 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.4274, "high": 0.4307, "low": 0.4261, "close": 0.4286, "volume": 458281.6, "close_time": 1768600799999, "quote_volume": 196664.0983, "trades": 2045, "taker_buy_base": 262607.7, "taker_buy_quote": 112705.90154 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.4287, "high": 0.4295, "low": 0.4261, "close": 0.4263, "volume": 247389.4, "close_time": 1768604399999, "quote_volume": 105829.46308, "trades": 1327, "taker_buy_base": 133071.5, "taker_buy_quote": 56925.76485 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.4263, "high": 0.4274, "low": 0.4252, "close": 0.4262, "volume": 223917.0, "close_time": 1768607999999, "quote_volume": 95452.25215, "trades": 978, "taker_buy_base": 92666.6, "taker_buy_quote": 39505.09563 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.4264, "high": 0.429, "low": 0.4254, "close": 0.4284, "volume": 226714.2, "close_time": 1768611599999, "quote_volume": 96746.79903, "trades": 998, "taker_buy_base": 95659.7, "taker_buy_quote": 40860.11754 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.4285, "high": 0.4298, "low": 0.4277, "close": 0.4282, "volume": 153542.0, "close_time": 1768615199999, "quote_volume": 65832.7172, "trades": 847, "taker_buy_base": 69280.7, "taker_buy_quote": 29706.78768 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.4281, "high": 0.4284, "low": 0.426, "close": 0.4269, "volume": 288579.9, "close_time": 1768618799999, "quote_volume": 123164.10169, "trades": 899, "taker_buy_base": 112683.0, "taker_buy_quote": 48104.73285 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.4269, "high": 0.4343, "low": 0.4264, "close": 0.4328, "volume": 683017.8, "close_time": 1768622399999, "quote_volume": 294631.83854, "trades": 2254, "taker_buy_base": 433659.8, "taker_buy_quote": 187084.95243 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.4328, "high": 0.4381, "low": 0.4314, "close": 0.438, "volume": 732676.9, "close_time": 1768625999999, "quote_volume": 318392.12725, "trades": 2649, "taker_buy_base": 451718.8, "taker_buy_quote": 196395.00723 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.4381, "high": 0.4399, "low": 0.4363, "close": 0.4374, "volume": 822488.2, "close_time": 1768629599999, "quote_volume": 360293.86032, "trades": 2930, "taker_buy_base": 422971.8, "taker_buy_quote": 185209.99422 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.4375, "high": 0.4381, "low": 0.4304, "close": 0.4315, "volume": 491334.7, "close_time": 1768633199999, "quote_volume": 213015.97951, "trades": 2308, "taker_buy_base": 165264.9, "taker_buy_quote": 71680.89548 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.4314, "high": 0.4372, "low": 0.4305, "close": 0.4357, "volume": 770018.7, "close_time": 1768636799999, "quote_volume": 335197.35651, "trades": 1662, "taker_buy_base": 449392.3, "taker_buy_quote": 195772.92948 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.4357, "high": 0.4393, "low": 0.4354, "close": 0.4391, "volume": 473600.9, "close_time": 1768640399999, "quote_volume": 206821.22669, "trades": 1325, "taker_buy_base": 317930.8, "taker_buy_quote": 138800.96535 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.4393, "high": 0.44, "low": 0.4371, "close": 0.4381, "volume": 299647.9, "close_time": 1768643999999, "quote_volume": 131324.84557, "trades": 1377, "taker_buy_base": 110161.9, "taker_buy_quote": 48282.10093 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.4381, "high": 0.4391, "low": 0.4357, "close": 0.4368, "volume": 378408.5, "close_time": 1768647599999, "quote_volume": 165377.84383, "trades": 1347, "taker_buy_base": 177797.7, "taker_buy_quote": 77711.99843 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.4366, "high": 0.4368, "low": 0.4317, "close": 0.4326, "volume": 420741.6, "close_time": 1768651199999, "quote_volume": 182647.55524, "trades": 1875, "taker_buy_base": 135811.7, "taker_buy_quote": 58914.62874 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.4325, "high": 0.4371, "low": 0.4321, "close": 0.4348, "volume": 207222.3, "close_time": 1768654799999, "quote_volume": 90127.45881, "trades": 1267, "taker_buy_base": 105390.2, "taker_buy_quote": 45839.9057 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.4347, "high": 0.4356, "low": 0.4324, "close": 0.4352, "volume": 450699.1, "close_time": 1768658399999, "quote_volume": 195513.29672, "trades": 1978, "taker_buy_base": 147866.5, "taker_buy_quote": 64161.93116 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.4351, "high": 0.4428, "low": 0.435, "close": 0.4422, "volume": 634630.1, "close_time": 1768661999999, "quote_volume": 278226.52425, "trades": 3308, "taker_buy_base": 328661.1, "taker_buy_quote": 144002.28349 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.4423, "high": 0.449, "low": 0.4395, "close": 0.4458, "volume": 1271791.5, "close_time": 1768665599999, "quote_volume": 565447.11779, "trades": 5437, "taker_buy_base": 601124.1, "taker_buy_quote": 267086.60431 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.4457, "high": 0.45, "low": 0.4413, "close": 0.4442, "volume": 1254016.5, "close_time": 1768669199999, "quote_volume": 559238.16528, "trades": 6160, "taker_buy_base": 599972.7, "taker_buy_quote": 267773.60053 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.444, "high": 0.4578, "low": 0.4423, "close": 0.4511, "volume": 2786614.4, "close_time": 1768672799999, "quote_volume": 1260055.55298, "trades": 12780, "taker_buy_base": 1396029.5, "taker_buy_quote": 630867.39944 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.4511, "high": 0.4533, "low": 0.4467, "close": 0.4481, "volume": 689437.4, "close_time": 1768676399999, "quote_volume": 309900.10605, "trades": 3140, "taker_buy_base": 365893.5, "taker_buy_quote": 164533.61062 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.4481, "high": 0.4498, "low": 0.4324, "close": 0.4349, "volume": 1817966.4, "close_time": 1768679999999, "quote_volume": 801062.88332, "trades": 6797, "taker_buy_base": 817670.0, "taker_buy_quote": 360408.33926 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.4347, "high": 0.4359, "low": 0.4252, "close": 0.4271, "volume": 944626.9, "close_time": 1768683599999, "quote_volume": 405547.16467, "trades": 4525, "taker_buy_base": 466966.5, "taker_buy_quote": 200327.51223 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.427, "high": 0.4271, "low": 0.42, "close": 0.4217, "volume": 1100319.2, "close_time": 1768687199999, "quote_volume": 465377.69145, "trades": 4844, "taker_buy_base": 545629.4, "taker_buy_quote": 230824.31195 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.4217, "high": 0.4223, "low": 0.4094, "close": 0.4151, "volume": 1128860.8, "close_time": 1768690799999, "quote_volume": 469451.5841, "trades": 5146, "taker_buy_base": 510001.1, "taker_buy_quote": 212181.06782 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.415, "high": 0.4182, "low": 0.4146, "close": 0.4171, "volume": 629255.7, "close_time": 1768694399999, "quote_volume": 262358.28737, "trades": 2376, "taker_buy_base": 340895.6, "taker_buy_quote": 142152.61824 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.4171, "high": 0.42, "low": 0.4142, "close": 0.4162, "volume": 1037604.8, "close_time": 1768697999999, "quote_volume": 431772.24517, "trades": 3235, "taker_buy_base": 502318.8, "taker_buy_quote": 209095.04382 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.4162, "high": 0.4186, "low": 0.4148, "close": 0.418, "volume": 689769.3, "close_time": 1768701599999, "quote_volume": 287756.23354, "trades": 2571, "taker_buy_base": 260727.6, "taker_buy_quote": 108734.8817 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.4179, "high": 0.4204, "low": 0.4168, "close": 0.4175, "volume": 516127.6, "close_time": 1768705199999, "quote_volume": 215807.21622, "trades": 1614, "taker_buy_base": 152215.5, "taker_buy_quote": 63672.55281 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.4175, "high": 0.4197, "low": 0.4163, "close": 0.4176, "volume": 328444.2, "close_time": 1768708799999, "quote_volume": 137198.63691, "trades": 1369, "taker_buy_base": 142595.2, "taker_buy_quote": 59575.85918 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.4175, "high": 0.4175, "low": 0.4131, "close": 0.4139, "volume": 303529.1, "close_time": 1768712399999, "quote_volume": 125940.44336, "trades": 1554, "taker_buy_base": 99491.0, "taker_buy_quote": 41283.43326 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.4139, "high": 0.4158, "low": 0.4132, "close": 0.415, "volume": 270103.6, "close_time": 1768715999999, "quote_volume": 111935.1806, "trades": 1163, "taker_buy_base": 118015.2, "taker_buy_quote": 48919.32477 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.4151, "high": 0.4172, "low": 0.4144, "close": 0.417, "volume": 238001.6, "close_time": 1768719599999, "quote_volume": 99060.7918, "trades": 1039, "taker_buy_base": 132719.7, "taker_buy_quote": 55270.59974 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.4169, "high": 0.417, "low": 0.4151, "close": 0.4157, "volume": 197215.5, "close_time": 1768723199999, "quote_volume": 82067.92865, "trades": 933, "taker_buy_base": 73996.0, "taker_buy_quote": 30756.37739 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.4157, "high": 0.421, "low": 0.4151, "close": 0.4206, "volume": 329708.9, "close_time": 1768726799999, "quote_volume": 137914.43497, "trades": 1515, "taker_buy_base": 190988.5, "taker_buy_quote": 79920.54888 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.4206, "high": 0.423, "low": 0.4194, "close": 0.4216, "volume": 448591.7, "close_time": 1768730399999, "quote_volume": 188995.67895, "trades": 2141, "taker_buy_base": 238862.0, "taker_buy_quote": 100645.93186 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.4217, "high": 0.4221, "low": 0.42, "close": 0.4207, "volume": 147226.5, "close_time": 1768733999999, "quote_volume": 61981.34241, "trades": 789, "taker_buy_base": 66183.6, "taker_buy_quote": 27864.99242 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.4207, "high": 0.4212, "low": 0.4195, "close": 0.4197, "volume": 336619.1, "close_time": 1768737599999, "quote_volume": 141478.20423, "trades": 828, "taker_buy_base": 163457.9, "taker_buy_quote": 68679.33618 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.4198, "high": 0.42, "low": 0.416, "close": 0.4164, "volume": 455052.5, "close_time": 1768741199999, "quote_volume": 190258.9327, "trades": 1486, "taker_buy_base": 184154.4, "taker_buy_quote": 76946.55623 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.4166, "high": 0.4203, "low": 0.4155, "close": 0.419, "volume": 731713.1, "close_time": 1768744799999, "quote_volume": 305642.229, "trades": 2172, "taker_buy_base": 377196.0, "taker_buy_quote": 157612.92235 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.4189, "high": 0.4225, "low": 0.4169, "close": 0.4169, "volume": 495381.8, "close_time": 1768748399999, "quote_volume": 208080.13144, "trades": 2126, "taker_buy_base": 203742.1, "taker_buy_quote": 85677.29661 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.4168, "high": 0.4217, "low": 0.4159, "close": 0.4217, "volume": 332681.9, "close_time": 1768751999999, "quote_volume": 139251.367, "trades": 1839, "taker_buy_base": 193206.5, "taker_buy_quote": 80894.27277 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.4217, "high": 0.4242, "low": 0.4197, "close": 0.4209, "volume": 284718.4, "close_time": 1768755599999, "quote_volume": 120083.38309, "trades": 1486, "taker_buy_base": 138986.1, "taker_buy_quote": 58616.96941 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.4209, "high": 0.4211, "low": 0.4171, "close": 0.419, "volume": 348935.5, "close_time": 1768759199999, "quote_volume": 146131.30802, "trades": 1681, "taker_buy_base": 191807.9, "taker_buy_quote": 80318.65185 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.4191, "high": 0.423, "low": 0.4182, "close": 0.4204, "volume": 273739.5, "close_time": 1768762799999, "quote_volume": 115063.55117, "trades": 1968, "taker_buy_base": 147306.9, "taker_buy_quote": 61929.86947 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.4205, "high": 0.4225, "low": 0.4183, "close": 0.4188, "volume": 254591.8, "close_time": 1768766399999, "quote_volume": 106954.56988, "trades": 1344, "taker_buy_base": 124394.8, "taker_buy_quote": 52230.39107 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.4187, "high": 0.4202, "low": 0.4176, "close": 0.4187, "volume": 168469.7, "close_time": 1768769999999, "quote_volume": 70521.24912, "trades": 1043, "taker_buy_base": 107312.6, "taker_buy_quote": 44916.43327 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.4188, "high": 0.4198, "low": 0.4174, "close": 0.4179, "volume": 209236.8, "close_time": 1768773599999, "quote_volume": 87533.01551, "trades": 984, "taker_buy_base": 109750.3, "taker_buy_quote": 45915.02831 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.4179, "high": 0.4194, "low": 0.4169, "close": 0.4177, "volume": 215163.1, "close_time": 1768777199999, "quote_volume": 89901.76478, "trades": 933, "taker_buy_base": 138090.9, "taker_buy_quote": 57688.91965 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.4176, "high": 0.4177, "low": 0.3992, "close": 0.4006, "volume": 1958491.3, "close_time": 1768780799999, "quote_volume": 798532.77157, "trades": 8890, "taker_buy_base": 820788.0, "taker_buy_quote": 334848.12071 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.4008, "high": 0.4008, "low": 0.36, "close": 0.3915, "volume": 8847426.9, "close_time": 1768784399999, "quote_volume": 3377016.3383, "trades": 37897, "taker_buy_base": 4588176.7, "taker_buy_quote": 1752566.73841 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.3914, "high": 0.398, "low": 0.3906, "close": 0.3957, "volume": 1276103.2, "close_time": 1768787999999, "quote_volume": 504073.52908, "trades": 5715, "taker_buy_base": 702672.0, "taker_buy_quote": 277557.40815 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.3957, "high": 0.3974, "low": 0.3941, "close": 0.3957, "volume": 460793.8, "close_time": 1768791599999, "quote_volume": 182336.02635, "trades": 1938, "taker_buy_base": 230540.5, "taker_buy_quote": 91237.38034 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.3956, "high": 0.398, "low": 0.3951, "close": 0.3957, "volume": 373179.3, "close_time": 1768795199999, "quote_volume": 148019.74564, "trades": 1652, "taker_buy_base": 234954.6, "taker_buy_quote": 93198.26217 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.3956, "high": 0.3958, "low": 0.3921, "close": 0.3921, "volume": 419275.7, "close_time": 1768798799999, "quote_volume": 165197.23567, "trades": 1930, "taker_buy_base": 188645.7, "taker_buy_quote": 74327.30352 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.3922, "high": 0.3969, "low": 0.392, "close": 0.3957, "volume": 557910.1, "close_time": 1768802399999, "quote_volume": 219990.84362, "trades": 2144, "taker_buy_base": 244852.9, "taker_buy_quote": 96551.8679 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.3957, "high": 0.396, "low": 0.3895, "close": 0.3898, "volume": 460649.4, "close_time": 1768805999999, "quote_volume": 180692.5046, "trades": 1756, "taker_buy_base": 179770.8, "taker_buy_quote": 70521.17644 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.3899, "high": 0.391, "low": 0.3879, "close": 0.3897, "volume": 347165.3, "close_time": 1768809599999, "quote_volume": 135171.91174, "trades": 1400, "taker_buy_base": 129759.2, "taker_buy_quote": 50552.20003 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.3895, "high": 0.3918, "low": 0.3886, "close": 0.391, "volume": 503860.2, "close_time": 1768813199999, "quote_volume": 196645.16863, "trades": 2188, "taker_buy_base": 181781.7, "taker_buy_quote": 70989.69252 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.3909, "high": 0.3917, "low": 0.3898, "close": 0.3904, "volume": 351761.1, "close_time": 1768816799999, "quote_volume": 137394.43196, "trades": 1272, "taker_buy_base": 187177.9, "taker_buy_quote": 73118.34603 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.3905, "high": 0.391, "low": 0.3883, "close": 0.3898, "volume": 376222.3, "close_time": 1768820399999, "quote_volume": 146585.07146, "trades": 1317, "taker_buy_base": 156076.5, "taker_buy_quote": 60801.21345 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.3899, "high": 0.3934, "low": 0.3894, "close": 0.3914, "volume": 283042.9, "close_time": 1768823999999, "quote_volume": 110646.30943, "trades": 1234, "taker_buy_base": 151751.2, "taker_buy_quote": 59311.46032 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.3913, "high": 0.3917, "low": 0.3895, "close": 0.3902, "volume": 201623.9, "close_time": 1768827599999, "quote_volume": 78774.69451, "trades": 998, "taker_buy_base": 89279.0, "taker_buy_quote": 34882.71789 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.3902, "high": 0.391, "low": 0.3893, "close": 0.3895, "volume": 228799.9, "close_time": 1768831199999, "quote_volume": 89219.31321, "trades": 990, "taker_buy_base": 106882.1, "taker_buy_quote": 41681.35858 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.3895, "high": 0.3915, "low": 0.3887, "close": 0.3909, "volume": 215370.3, "close_time": 1768834799999, "quote_volume": 84063.00573, "trades": 1035, "taker_buy_base": 139660.0, "taker_buy_quote": 54518.52221 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.3909, "high": 0.3922, "low": 0.3893, "close": 0.39, "volume": 351000.9, "close_time": 1768838399999, "quote_volume": 137308.44676, "trades": 1345, "taker_buy_base": 164904.0, "taker_buy_quote": 64514.40795 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.3898, "high": 0.3922, "low": 0.3891, "close": 0.3919, "volume": 342980.6, "close_time": 1768841999999, "quote_volume": 133946.44218, "trades": 1277, "taker_buy_base": 193522.5, "taker_buy_quote": 75572.95302 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.3917, "high": 0.392, "low": 0.3897, "close": 0.3911, "volume": 237245.3, "close_time": 1768845599999, "quote_volume": 92741.39812, "trades": 983, "taker_buy_base": 111051.1, "taker_buy_quote": 43411.87894 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.3912, "high": 0.3928, "low": 0.3902, "close": 0.3928, "volume": 351881.0, "close_time": 1768849199999, "quote_volume": 137641.99525, "trades": 760, "taker_buy_base": 100658.0, "taker_buy_quote": 39386.03499 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.3928, "high": 0.3974, "low": 0.3928, "close": 0.395, "volume": 326500.9, "close_time": 1768852799999, "quote_volume": 129047.01493, "trades": 1461, "taker_buy_base": 222854.9, "taker_buy_quote": 88043.48977 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.3951, "high": 0.3968, "low": 0.3941, "close": 0.3946, "volume": 246556.0, "close_time": 1768856399999, "quote_volume": 97505.0981, "trades": 1130, "taker_buy_base": 124472.1, "taker_buy_quote": 49215.1681 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.3947, "high": 0.3956, "low": 0.3914, "close": 0.3914, "volume": 217036.8, "close_time": 1768859999999, "quote_volume": 85339.38228, "trades": 897, "taker_buy_base": 107476.3, "taker_buy_quote": 42292.6684 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.3914, "high": 0.3916, "low": 0.3848, "close": 0.3859, "volume": 706643.4, "close_time": 1768863599999, "quote_volume": 273885.37258, "trades": 1939, "taker_buy_base": 384197.7, "taker_buy_quote": 148956.7627 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.3858, "high": 0.3882, "low": 0.385, "close": 0.3863, "volume": 618852.5, "close_time": 1768867199999, "quote_volume": 239085.4561, "trades": 2360, "taker_buy_base": 308441.7, "taker_buy_quote": 119203.19523 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.3864, "high": 0.3871, "low": 0.3848, "close": 0.3862, "volume": 276851.0, "close_time": 1768870799999, "quote_volume": 106934.54295, "trades": 1282, "taker_buy_base": 147775.6, "taker_buy_quote": 57081.06985 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.386, "high": 0.3879, "low": 0.3841, "close": 0.3866, "volume": 328677.0, "close_time": 1768874399999, "quote_volume": 126958.84443, "trades": 1538, "taker_buy_base": 158715.6, "taker_buy_quote": 61301.46444 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.3866, "high": 0.3878, "low": 0.385, "close": 0.3872, "volume": 308101.0, "close_time": 1768877999999, "quote_volume": 118942.97181, "trades": 1066, "taker_buy_base": 151905.4, "taker_buy_quote": 58665.88075 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.3873, "high": 0.388, "low": 0.3857, "close": 0.3861, "volume": 628828.7, "close_time": 1768881599999, "quote_volume": 243142.87591, "trades": 2115, "taker_buy_base": 335817.3, "taker_buy_quote": 129845.59992 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.3863, "high": 0.39, "low": 0.3862, "close": 0.3888, "volume": 607947.1, "close_time": 1768885199999, "quote_volume": 235871.23185, "trades": 1926, "taker_buy_base": 261863.4, "taker_buy_quote": 101564.87941 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.3888, "high": 0.3916, "low": 0.3867, "close": 0.3881, "volume": 940020.0, "close_time": 1768888799999, "quote_volume": 365831.54777, "trades": 3676, "taker_buy_base": 480015.4, "taker_buy_quote": 186838.18798 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.388, "high": 0.3882, "low": 0.3829, "close": 0.3865, "volume": 665532.0, "close_time": 1768892399999, "quote_volume": 256972.03734, "trades": 3200, "taker_buy_base": 315852.0, "taker_buy_quote": 121978.74227 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.3864, "high": 0.392, "low": 0.3859, "close": 0.3891, "volume": 522129.9, "close_time": 1768895999999, "quote_volume": 203395.50542, "trades": 2830, "taker_buy_base": 282514.9, "taker_buy_quote": 110014.60662 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.389, "high": 0.3899, "low": 0.3803, "close": 0.3817, "volume": 1049069.6, "close_time": 1768899599999, "quote_volume": 402678.79676, "trades": 4621, "taker_buy_base": 484282.9, "taker_buy_quote": 185821.32665 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.3816, "high": 0.3824, "low": 0.3803, "close": 0.3819, "volume": 320785.6, "close_time": 1768903199999, "quote_volume": 122350.05163, "trades": 1518, "taker_buy_base": 184184.4, "taker_buy_quote": 70267.40533 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.3819, "high": 0.3831, "low": 0.3802, "close": 0.3806, "volume": 372343.7, "close_time": 1768906799999, "quote_volume": 142222.10488, "trades": 1153, "taker_buy_base": 248972.6, "taker_buy_quote": 95127.1002 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.3805, "high": 0.3817, "low": 0.3753, "close": 0.3755, "volume": 669655.5, "close_time": 1768910399999, "quote_volume": 253418.28522, "trades": 2447, "taker_buy_base": 274636.9, "taker_buy_quote": 103897.29589 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.3756, "high": 0.3756, "low": 0.3712, "close": 0.3751, "volume": 1407386.7, "close_time": 1768913999999, "quote_volume": 525867.34914, "trades": 3135, "taker_buy_base": 389507.5, "taker_buy_quote": 145615.39119 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.375, "high": 0.3756, "low": 0.3711, "close": 0.3714, "volume": 570724.6, "close_time": 1768917599999, "quote_volume": 213065.16894, "trades": 2383, "taker_buy_base": 247727.0, "taker_buy_quote": 92550.62136 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.3715, "high": 0.3807, "low": 0.3715, "close": 0.3771, "volume": 1017264.7, "close_time": 1768921199999, "quote_volume": 383035.65226, "trades": 4841, "taker_buy_base": 467242.4, "taker_buy_quote": 175816.89943 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.377, "high": 0.3777, "low": 0.372, "close": 0.376, "volume": 844664.2, "close_time": 1768924799999, "quote_volume": 316974.76764, "trades": 5100, "taker_buy_base": 371887.9, "taker_buy_quote": 139597.96057 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.376, "high": 0.3772, "low": 0.366, "close": 0.3686, "volume": 1238009.1, "close_time": 1768928399999, "quote_volume": 457959.01508, "trades": 4452, "taker_buy_base": 513828.9, "taker_buy_quote": 190122.52669 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.3684, "high": 0.3724, "low": 0.3672, "close": 0.3691, "volume": 845825.2, "close_time": 1768931999999, "quote_volume": 312486.99655, "trades": 3458, "taker_buy_base": 476044.2, "taker_buy_quote": 175670.83187 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.3692, "high": 0.3711, "low": 0.3643, "close": 0.3667, "volume": 697121.8, "close_time": 1768935599999, "quote_volume": 256070.46532, "trades": 2998, "taker_buy_base": 319965.4, "taker_buy_quote": 117680.88892 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.3668, "high": 0.3709, "low": 0.3668, "close": 0.3701, "volume": 430113.7, "close_time": 1768939199999, "quote_volume": 158665.4545, "trades": 2820, "taker_buy_base": 278269.2, "taker_buy_quote": 102642.634 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.3701, "high": 0.3724, "low": 0.368, "close": 0.3713, "volume": 701424.4, "close_time": 1768942799999, "quote_volume": 260061.42632, "trades": 2272, "taker_buy_base": 260323.3, "taker_buy_quote": 96480.08774 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.3713, "high": 0.3715, "low": 0.3681, "close": 0.3681, "volume": 580908.5, "close_time": 1768946399999, "quote_volume": 214791.96732, "trades": 1611, "taker_buy_base": 271844.8, "taker_buy_quote": 100487.90288 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.3681, "high": 0.3701, "low": 0.3622, "close": 0.367, "volume": 1078311.0, "close_time": 1768949999999, "quote_volume": 395229.66433, "trades": 2847, "taker_buy_base": 487669.1, "taker_buy_quote": 178820.54942 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.3671, "high": 0.3679, "low": 0.3655, "close": 0.3659, "volume": 471988.2, "close_time": 1768953599999, "quote_volume": 173091.7216, "trades": 2112, "taker_buy_base": 262009.9, "taker_buy_quote": 96109.55168 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.3658, "high": 0.3731, "low": 0.3657, "close": 0.3724, "volume": 603020.1, "close_time": 1768957199999, "quote_volume": 223195.09671, "trades": 2761, "taker_buy_base": 371869.7, "taker_buy_quote": 137726.471 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.3723, "high": 0.3729, "low": 0.3703, "close": 0.3715, "volume": 348914.7, "close_time": 1768960799999, "quote_volume": 129603.57615, "trades": 1609, "taker_buy_base": 166413.5, "taker_buy_quote": 61826.98977 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.3716, "high": 0.3728, "low": 0.3712, "close": 0.3727, "volume": 355056.1, "close_time": 1768964399999, "quote_volume": 132083.99853, "trades": 1312, "taker_buy_base": 227652.0, "taker_buy_quote": 84698.10166 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.3726, "high": 0.3738, "low": 0.3721, "close": 0.3726, "volume": 139008.2, "close_time": 1768967999999, "quote_volume": 51829.64605, "trades": 848, "taker_buy_base": 78930.2, "taker_buy_quote": 29430.3329 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.3726, "high": 0.3739, "low": 0.372, "close": 0.3734, "volume": 161551.6, "close_time": 1768971599999, "quote_volume": 60286.63968, "trades": 710, "taker_buy_base": 67424.9, "taker_buy_quote": 25157.02238 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.3733, "high": 0.3763, "low": 0.373, "close": 0.3761, "volume": 470666.1, "close_time": 1768975199999, "quote_volume": 176340.14782, "trades": 1187, "taker_buy_base": 286715.1, "taker_buy_quote": 107352.71747 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.3761, "high": 0.3773, "low": 0.3745, "close": 0.3751, "volume": 238862.1, "close_time": 1768978799999, "quote_volume": 89789.56596, "trades": 1054, "taker_buy_base": 150595.7, "taker_buy_quote": 56602.39622 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.3749, "high": 0.3759, "low": 0.3735, "close": 0.3745, "volume": 347576.1, "close_time": 1768982399999, "quote_volume": 130127.13161, "trades": 1144, "taker_buy_base": 222490.7, "taker_buy_quote": 83307.38779 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.3744, "high": 0.3747, "low": 0.371, "close": 0.3728, "volume": 274154.7, "close_time": 1768985999999, "quote_volume": 102196.02225, "trades": 1123, "taker_buy_base": 135219.1, "taker_buy_quote": 50379.26541 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.3728, "high": 0.3732, "low": 0.3719, "close": 0.3723, "volume": 142852.2, "close_time": 1768989599999, "quote_volume": 53217.67816, "trades": 713, "taker_buy_base": 64235.0, "taker_buy_quote": 23929.91024 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.3722, "high": 0.3741, "low": 0.3704, "close": 0.3709, "volume": 287163.5, "close_time": 1768993199999, "quote_volume": 106880.55621, "trades": 1026, "taker_buy_base": 169374.9, "taker_buy_quote": 63100.71487 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.3708, "high": 0.371, "low": 0.3653, "close": 0.367, "volume": 334156.0, "close_time": 1768996799999, "quote_volume": 123032.64983, "trades": 1438, "taker_buy_base": 130069.0, "taker_buy_quote": 47863.47901 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.3668, "high": 0.3675, "low": 0.3637, "close": 0.367, "volume": 478860.7, "close_time": 1769000399999, "quote_volume": 175135.21869, "trades": 2332, "taker_buy_base": 262652.6, "taker_buy_quote": 96074.39208 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.367, "high": 0.3683, "low": 0.3652, "close": 0.3658, "volume": 278009.3, "close_time": 1769003999999, "quote_volume": 101858.48453, "trades": 1236, "taker_buy_base": 142454.8, "taker_buy_quote": 52197.27655 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.3657, "high": 0.3761, "low": 0.3654, "close": 0.3754, "volume": 1388080.6, "close_time": 1769007599999, "quote_volume": 516460.12526, "trades": 5370, "taker_buy_base": 734602.4, "taker_buy_quote": 273483.15169 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.3753, "high": 0.3799, "low": 0.373, "close": 0.3761, "volume": 1242311.0, "close_time": 1769011199999, "quote_volume": 467819.37806, "trades": 4381, "taker_buy_base": 697925.2, "taker_buy_quote": 263049.69681 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.3762, "high": 0.3765, "low": 0.3622, "close": 0.363, "volume": 785874.9, "close_time": 1769014799999, "quote_volume": 289725.20916, "trades": 4672, "taker_buy_base": 352054.1, "taker_buy_quote": 129689.55733 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.3631, "high": 0.3665, "low": 0.3597, "close": 0.3646, "volume": 938470.5, "close_time": 1769018399999, "quote_volume": 339931.75012, "trades": 5046, "taker_buy_base": 365456.7, "taker_buy_quote": 132525.04114 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.3646, "high": 0.3667, "low": 0.3625, "close": 0.3643, "volume": 368325.9, "close_time": 1769021999999, "quote_volume": 134151.44448, "trades": 2819, "taker_buy_base": 192659.5, "taker_buy_quote": 70184.76948 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.3645, "high": 0.3795, "low": 0.3633, "close": 0.3783, "volume": 1851212.9, "close_time": 1769025599999, "quote_volume": 692631.69386, "trades": 7551, "taker_buy_base": 1025949.6, "taker_buy_quote": 383693.82937 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.3784, "high": 0.3794, "low": 0.3715, "close": 0.3768, "volume": 929936.3, "close_time": 1769029199999, "quote_volume": 348783.40676, "trades": 3695, "taker_buy_base": 591222.9, "taker_buy_quote": 221758.83553 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.3768, "high": 0.3792, "low": 0.3747, "close": 0.3761, "volume": 671390.3, "close_time": 1769032799999, "quote_volume": 252931.96792, "trades": 2117, "taker_buy_base": 395843.5, "taker_buy_quote": 149111.50779 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.3762, "high": 0.3786, "low": 0.3702, "close": 0.3704, "volume": 520696.2, "close_time": 1769036399999, "quote_volume": 194344.55682, "trades": 1699, "taker_buy_base": 272275.2, "taker_buy_quote": 101562.81003 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.3703, "high": 0.3721, "low": 0.3661, "close": 0.3681, "volume": 698818.7, "close_time": 1769039999999, "quote_volume": 258062.25438, "trades": 2371, "taker_buy_base": 340072.1, "taker_buy_quote": 125699.57502 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.368, "high": 0.3736, "low": 0.368, "close": 0.3722, "volume": 340840.7, "close_time": 1769043599999, "quote_volume": 126385.55136, "trades": 1450, "taker_buy_base": 176389.9, "taker_buy_quote": 65383.78889 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.3721, "high": 0.375, "low": 0.3719, "close": 0.3738, "volume": 199416.4, "close_time": 1769047199999, "quote_volume": 74479.09344, "trades": 1275, "taker_buy_base": 104071.0, "taker_buy_quote": 38864.60539 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.3738, "high": 0.3745, "low": 0.3717, "close": 0.372, "volume": 305188.1, "close_time": 1769050799999, "quote_volume": 113860.36806, "trades": 1200, "taker_buy_base": 180804.0, "taker_buy_quote": 67453.55599 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.3721, "high": 0.3733, "low": 0.3685, "close": 0.3701, "volume": 210077.7, "close_time": 1769054399999, "quote_volume": 77868.72206, "trades": 1227, "taker_buy_base": 96859.9, "taker_buy_quote": 35886.35359 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.3701, "high": 0.3729, "low": 0.37, "close": 0.3725, "volume": 137957.4, "close_time": 1769057999999, "quote_volume": 51238.32728, "trades": 756, "taker_buy_base": 71481.7, "taker_buy_quote": 26551.86967 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.3725, "high": 0.3731, "low": 0.3691, "close": 0.3696, "volume": 227922.9, "close_time": 1769061599999, "quote_volume": 84630.39503, "trades": 991, "taker_buy_base": 101468.3, "taker_buy_quote": 37720.17152 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.3697, "high": 0.3707, "low": 0.3659, "close": 0.3699, "volume": 698412.6, "close_time": 1769065199999, "quote_volume": 257007.95813, "trades": 2249, "taker_buy_base": 259960.1, "taker_buy_quote": 95742.18533 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.37, "high": 0.3708, "low": 0.366, "close": 0.3661, "volume": 531873.1, "close_time": 1769068799999, "quote_volume": 195676.68661, "trades": 1717, "taker_buy_base": 248819.7, "taker_buy_quote": 91500.40536 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.3662, "high": 0.3676, "low": 0.3654, "close": 0.3675, "volume": 257905.6, "close_time": 1769072399999, "quote_volume": 94446.18917, "trades": 1165, "taker_buy_base": 131086.0, "taker_buy_quote": 48003.30633 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.3675, "high": 0.3697, "low": 0.3671, "close": 0.3685, "volume": 302089.0, "close_time": 1769075999999, "quote_volume": 111179.24726, "trades": 1129, "taker_buy_base": 186381.2, "taker_buy_quote": 68589.12929 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.3687, "high": 0.3693, "low": 0.367, "close": 0.3688, "volume": 372582.3, "close_time": 1769079599999, "quote_volume": 137189.09219, "trades": 1279, "taker_buy_base": 125587.1, "taker_buy_quote": 46241.91076 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.3688, "high": 0.3688, "low": 0.365, "close": 0.3661, "volume": 268859.1, "close_time": 1769083199999, "quote_volume": 98411.66803, "trades": 1125, "taker_buy_base": 115988.2, "taker_buy_quote": 42455.83801 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.3661, "high": 0.3662, "low": 0.3642, "close": 0.3648, "volume": 198090.8, "close_time": 1769086799999, "quote_volume": 72324.24038, "trades": 959, "taker_buy_base": 90667.8, "taker_buy_quote": 33109.05128 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.3649, "high": 0.3669, "low": 0.362, "close": 0.363, "volume": 533788.2, "close_time": 1769090399999, "quote_volume": 194456.61171, "trades": 2199, "taker_buy_base": 262548.8, "taker_buy_quote": 95661.47759 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.363, "high": 0.3635, "low": 0.359, "close": 0.3599, "volume": 850470.8, "close_time": 1769093999999, "quote_volume": 306977.88133, "trades": 3375, "taker_buy_base": 262438.1, "taker_buy_quote": 94850.58602 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.3599, "high": 0.3628, "low": 0.3533, "close": 0.3611, "volume": 1457170.3, "close_time": 1769097599999, "quote_volume": 521064.27277, "trades": 5246, "taker_buy_base": 910473.9, "taker_buy_quote": 325513.37913 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.3611, "high": 0.3662, "low": 0.3596, "close": 0.3645, "volume": 1012420.0, "close_time": 1769101199999, "quote_volume": 368094.64099, "trades": 4666, "taker_buy_base": 593669.1, "taker_buy_quote": 215805.19134 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.3645, "high": 0.3652, "low": 0.3619, "close": 0.3646, "volume": 455403.5, "close_time": 1769104799999, "quote_volume": 165764.26802, "trades": 1802, "taker_buy_base": 238845.8, "taker_buy_quote": 86952.37729 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.3645, "high": 0.3648, "low": 0.3564, "close": 0.3566, "volume": 756593.0, "close_time": 1769108399999, "quote_volume": 273314.29087, "trades": 3008, "taker_buy_base": 366960.9, "taker_buy_quote": 132601.51931 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.3566, "high": 0.3589, "low": 0.3554, "close": 0.357, "volume": 406083.0, "close_time": 1769111999999, "quote_volume": 145000.93624, "trades": 2107, "taker_buy_base": 208335.0, "taker_buy_quote": 74380.45881 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.357, "high": 0.3583, "low": 0.3545, "close": 0.3565, "volume": 456100.8, "close_time": 1769115599999, "quote_volume": 162599.48087, "trades": 1809, "taker_buy_base": 185741.5, "taker_buy_quote": 66203.5797 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.3565, "high": 0.359, "low": 0.3563, "close": 0.3584, "volume": 292392.6, "close_time": 1769119199999, "quote_volume": 104593.88693, "trades": 1365, "taker_buy_base": 145714.9, "taker_buy_quote": 52142.44748 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.3584, "high": 0.3618, "low": 0.3578, "close": 0.3597, "volume": 464496.1, "close_time": 1769122799999, "quote_volume": 167108.07358, "trades": 1587, "taker_buy_base": 193688.5, "taker_buy_quote": 69636.83087 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.3597, "high": 0.3631, "low": 0.358, "close": 0.3628, "volume": 327873.0, "close_time": 1769126399999, "quote_volume": 118285.76193, "trades": 1257, "taker_buy_base": 164058.4, "taker_buy_quote": 59193.60752 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.3627, "high": 0.365, "low": 0.3615, "close": 0.3624, "volume": 357617.2, "close_time": 1769129999999, "quote_volume": 129948.62354, "trades": 1673, "taker_buy_base": 161137.2, "taker_buy_quote": 58540.0506 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.3625, "high": 0.3681, "low": 0.3625, "close": 0.3677, "volume": 591723.4, "close_time": 1769133599999, "quote_volume": 216342.99585, "trades": 1736, "taker_buy_base": 356154.8, "taker_buy_quote": 130283.48772 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.3676, "high": 0.368, "low": 0.3663, "close": 0.3672, "volume": 190880.5, "close_time": 1769137199999, "quote_volume": 70073.03322, "trades": 956, "taker_buy_base": 94154.1, "taker_buy_quote": 34564.13806 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.3672, "high": 0.3703, "low": 0.367, "close": 0.3693, "volume": 309727.1, "close_time": 1769140799999, "quote_volume": 114086.86689, "trades": 1317, "taker_buy_base": 194040.2, "taker_buy_quote": 71460.83346 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.3694, "high": 0.3741, "low": 0.3691, "close": 0.3735, "volume": 366466.6, "close_time": 1769144399999, "quote_volume": 136279.62987, "trades": 1451, "taker_buy_base": 206702.2, "taker_buy_quote": 76842.02129 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.3735, "high": 0.3738, "low": 0.3713, "close": 0.3722, "volume": 170647.8, "close_time": 1769147999999, "quote_volume": 63512.89412, "trades": 1121, "taker_buy_base": 65005.8, "taker_buy_quote": 24201.64213 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.3723, "high": 0.3731, "low": 0.3683, "close": 0.3688, "volume": 332580.6, "close_time": 1769151599999, "quote_volume": 123179.74158, "trades": 1462, "taker_buy_base": 149006.9, "taker_buy_quote": 55226.16378 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.3689, "high": 0.3693, "low": 0.3679, "close": 0.3687, "volume": 342057.4, "close_time": 1769155199999, "quote_volume": 126054.5339, "trades": 854, "taker_buy_base": 123610.8, "taker_buy_quote": 45587.79448 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.3688, "high": 0.3703, "low": 0.3653, "close": 0.3665, "volume": 338419.2, "close_time": 1769158799999, "quote_volume": 124372.25655, "trades": 1372, "taker_buy_base": 145661.0, "taker_buy_quote": 53549.84345 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.3664, "high": 0.3683, "low": 0.3663, "close": 0.3677, "volume": 273236.2, "close_time": 1769162399999, "quote_volume": 100384.63026, "trades": 1271, "taker_buy_base": 113447.9, "taker_buy_quote": 41670.84263 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.3676, "high": 0.3681, "low": 0.3663, "close": 0.367, "volume": 133928.1, "close_time": 1769165999999, "quote_volume": 49188.76402, "trades": 831, "taker_buy_base": 48516.7, "taker_buy_quote": 17816.31732 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.367, "high": 0.3687, "low": 0.3669, "close": 0.368, "volume": 137162.7, "close_time": 1769169599999, "quote_volume": 50471.49839, "trades": 709, "taker_buy_base": 64030.8, "taker_buy_quote": 23564.74194 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.368, "high": 0.3688, "low": 0.3664, "close": 0.3681, "volume": 246579.5, "close_time": 1769173199999, "quote_volume": 90639.78523, "trades": 821, "taker_buy_base": 99780.3, "taker_buy_quote": 36699.74887 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.368, "high": 0.3697, "low": 0.3642, "close": 0.3648, "volume": 714283.9, "close_time": 1769176799999, "quote_volume": 262196.86768, "trades": 1518, "taker_buy_base": 347704.8, "taker_buy_quote": 127594.60579 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.3646, "high": 0.3671, "low": 0.3609, "close": 0.3637, "volume": 737239.3, "close_time": 1769180399999, "quote_volume": 268439.03247, "trades": 3545, "taker_buy_base": 321212.7, "taker_buy_quote": 116930.30112 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.3638, "high": 0.3708, "low": 0.3626, "close": 0.3704, "volume": 911311.5, "close_time": 1769183999999, "quote_volume": 335100.68541, "trades": 3463, "taker_buy_base": 439925.6, "taker_buy_quote": 161631.99118 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.3704, "high": 0.3758, "low": 0.3671, "close": 0.3725, "volume": 797473.1, "close_time": 1769187599999, "quote_volume": 295766.77536, "trades": 3400, "taker_buy_base": 398206.9, "taker_buy_quote": 147757.74522 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.3724, "high": 0.378, "low": 0.3695, "close": 0.3717, "volume": 657860.7, "close_time": 1769191199999, "quote_volume": 245888.23522, "trades": 2937, "taker_buy_base": 288056.1, "taker_buy_quote": 107861.71483 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.3717, "high": 0.374, "low": 0.37, "close": 0.3706, "volume": 245843.5, "close_time": 1769194799999, "quote_volume": 91479.84513, "trades": 1467, "taker_buy_base": 133463.6, "taker_buy_quote": 49669.06188 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.3705, "high": 0.3705, "low": 0.3639, "close": 0.3643, "volume": 687307.6, "close_time": 1769198399999, "quote_volume": 252184.5029, "trades": 2880, "taker_buy_base": 322793.9, "taker_buy_quote": 118372.73212 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.3643, "high": 0.3654, "low": 0.36, "close": 0.3616, "volume": 621700.5, "close_time": 1769201999999, "quote_volume": 225149.91317, "trades": 2527, "taker_buy_base": 307524.3, "taker_buy_quote": 111257.5323 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.3617, "high": 0.3636, "low": 0.3615, "close": 0.3625, "volume": 165124.2, "close_time": 1769205599999, "quote_volume": 59882.44338, "trades": 901, "taker_buy_base": 67150.7, "taker_buy_quote": 24353.28895 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.3623, "high": 0.3642, "low": 0.3623, "close": 0.3641, "volume": 277166.7, "close_time": 1769209199999, "quote_volume": 100746.69566, "trades": 1069, "taker_buy_base": 131969.4, "taker_buy_quote": 47972.54646 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.364, "high": 0.364, "low": 0.3616, "close": 0.3618, "volume": 124620.4, "close_time": 1769212799999, "quote_volume": 45193.15104, "trades": 830, "taker_buy_base": 72384.2, "taker_buy_quote": 26256.64541 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.3617, "high": 0.3628, "low": 0.3551, "close": 0.3555, "volume": 840037.8, "close_time": 1769216399999, "quote_volume": 300465.03144, "trades": 2832, "taker_buy_base": 459867.4, "taker_buy_quote": 164431.40833 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.3555, "high": 0.3577, "low": 0.3535, "close": 0.3554, "volume": 590929.8, "close_time": 1769219999999, "quote_volume": 210181.63561, "trades": 1672, "taker_buy_base": 286537.0, "taker_buy_quote": 101917.41807 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.3555, "high": 0.3564, "low": 0.3548, "close": 0.3564, "volume": 339469.5, "close_time": 1769223599999, "quote_volume": 120729.3129, "trades": 941, "taker_buy_base": 174847.9, "taker_buy_quote": 62189.53136 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.3563, "high": 0.3599, "low": 0.3563, "close": 0.3578, "volume": 841648.5, "close_time": 1769227199999, "quote_volume": 301623.72437, "trades": 1786, "taker_buy_base": 568460.9, "taker_buy_quote": 203772.10976 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.3577, "high": 0.3584, "low": 0.3563, "close": 0.3568, "volume": 363417.5, "close_time": 1769230799999, "quote_volume": 129736.03528, "trades": 821, "taker_buy_base": 152317.4, "taker_buy_quote": 54387.48383 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.3568, "high": 0.357, "low": 0.3555, "close": 0.3568, "volume": 253790.6, "close_time": 1769234399999, "quote_volume": 90484.08284, "trades": 657, "taker_buy_base": 140819.3, "taker_buy_quote": 50202.97423 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.3568, "high": 0.3573, "low": 0.3562, "close": 0.3563, "volume": 103747.7, "close_time": 1769237999999, "quote_volume": 37009.39631, "trades": 389, "taker_buy_base": 46179.4, "taker_buy_quote": 16474.46222 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.3563, "high": 0.3564, "low": 0.3547, "close": 0.3558, "volume": 299373.3, "close_time": 1769241599999, "quote_volume": 106391.95599, "trades": 800, "taker_buy_base": 200124.3, "taker_buy_quote": 71122.31921 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.3558, "high": 0.3576, "low": 0.3558, "close": 0.3576, "volume": 128330.2, "close_time": 1769245199999, "quote_volume": 45776.87135, "trades": 481, "taker_buy_base": 69798.5, "taker_buy_quote": 24902.77053 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.3575, "high": 0.3578, "low": 0.3569, "close": 0.3573, "volume": 177046.5, "close_time": 1769248799999, "quote_volume": 63291.93714, "trades": 437, "taker_buy_base": 133740.5, "taker_buy_quote": 47813.03745 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.3573, "high": 0.3591, "low": 0.3571, "close": 0.3585, "volume": 296493.1, "close_time": 1769252399999, "quote_volume": 106097.9313, "trades": 689, "taker_buy_base": 194023.0, "taker_buy_quote": 69436.54865 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.3585, "high": 0.3628, "low": 0.3575, "close": 0.3626, "volume": 847149.0, "close_time": 1769255999999, "quote_volume": 305446.21998, "trades": 1960, "taker_buy_base": 392468.9, "taker_buy_quote": 141377.12233 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.3625, "high": 0.3633, "low": 0.3613, "close": 0.3633, "volume": 298815.6, "close_time": 1769259599999, "quote_volume": 108277.49134, "trades": 1079, "taker_buy_base": 150913.1, "taker_buy_quote": 54694.27108 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.3632, "high": 0.3643, "low": 0.3606, "close": 0.3607, "volume": 367081.0, "close_time": 1769263199999, "quote_volume": 133318.77163, "trades": 1069, "taker_buy_base": 175158.6, "taker_buy_quote": 63609.43879 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.3608, "high": 0.3652, "low": 0.3601, "close": 0.3638, "volume": 660054.9, "close_time": 1769266799999, "quote_volume": 239804.43485, "trades": 1906, "taker_buy_base": 343851.5, "taker_buy_quote": 124892.40717 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.3639, "high": 0.3648, "low": 0.3594, "close": 0.3594, "volume": 277858.8, "close_time": 1769270399999, "quote_volume": 100820.45784, "trades": 1108, "taker_buy_base": 182316.7, "taker_buy_quote": 66155.96018 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.3594, "high": 0.3604, "low": 0.3582, "close": 0.3586, "volume": 349233.8, "close_time": 1769273999999, "quote_volume": 125412.81198, "trades": 1165, "taker_buy_base": 142768.4, "taker_buy_quote": 51293.16317 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.3587, "high": 0.3602, "low": 0.3582, "close": 0.3598, "volume": 118408.3, "close_time": 1769277599999, "quote_volume": 42506.73966, "trades": 464, "taker_buy_base": 29502.2, "taker_buy_quote": 10597.83967 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.3599, "high": 0.3608, "low": 0.3593, "close": 0.3601, "volume": 176946.1, "close_time": 1769281199999, "quote_volume": 63722.79676, "trades": 727, "taker_buy_base": 102851.1, "taker_buy_quote": 37040.15291 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.36, "high": 0.3604, "low": 0.359, "close": 0.3593, "volume": 297924.3, "close_time": 1769284799999, "quote_volume": 107118.57207, "trades": 685, "taker_buy_base": 66413.3, "taker_buy_quote": 23877.57403 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.3592, "high": 0.3604, "low": 0.359, "close": 0.36, "volume": 92226.8, "close_time": 1769288399999, "quote_volume": 33178.28577, "trades": 507, "taker_buy_base": 46626.4, "taker_buy_quote": 16783.5641 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.3599, "high": 0.3608, "low": 0.3592, "close": 0.3607, "volume": 237874.1, "close_time": 1769291999999, "quote_volume": 85651.97905, "trades": 591, "taker_buy_base": 178533.0, "taker_buy_quote": 64302.77546 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.3608, "high": 0.361, "low": 0.3599, "close": 0.3608, "volume": 171605.2, "close_time": 1769295599999, "quote_volume": 61864.57052, "trades": 514, "taker_buy_base": 86553.8, "taker_buy_quote": 31205.22911 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.3608, "high": 0.3608, "low": 0.3589, "close": 0.3592, "volume": 111566.9, "close_time": 1769299199999, "quote_volume": 40128.66095, "trades": 433, "taker_buy_base": 50525.3, "taker_buy_quote": 18171.23878 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.3591, "high": 0.3606, "low": 0.3589, "close": 0.3606, "volume": 165263.4, "close_time": 1769302799999, "quote_volume": 59420.34192, "trades": 609, "taker_buy_base": 81061.2, "taker_buy_quote": 29151.94975 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.3606, "high": 0.361, "low": 0.3583, "close": 0.3589, "volume": 326462.4, "close_time": 1769306399999, "quote_volume": 117337.14565, "trades": 866, "taker_buy_base": 109309.4, "taker_buy_quote": 39307.5367 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.3588, "high": 0.3598, "low": 0.3576, "close": 0.358, "volume": 215274.9, "close_time": 1769309999999, "quote_volume": 77205.13947, "trades": 739, "taker_buy_base": 87346.4, "taker_buy_quote": 31336.74913 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.3582, "high": 0.3586, "low": 0.3541, "close": 0.3561, "volume": 549072.0, "close_time": 1769313599999, "quote_volume": 195293.07042, "trades": 1568, "taker_buy_base": 321471.6, "taker_buy_quote": 114336.94134 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.356, "high": 0.3583, "low": 0.3556, "close": 0.3566, "volume": 448087.1, "close_time": 1769317199999, "quote_volume": 160039.63814, "trades": 1229, "taker_buy_base": 215280.3, "taker_buy_quote": 76851.54312 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.3565, "high": 0.3573, "low": 0.355, "close": 0.3563, "volume": 230771.7, "close_time": 1769320799999, "quote_volume": 82160.44062, "trades": 772, "taker_buy_base": 142618.3, "taker_buy_quote": 50783.67027 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.3562, "high": 0.3564, "low": 0.3547, "close": 0.355, "volume": 110560.0, "close_time": 1769324399999, "quote_volume": 39310.96132, "trades": 595, "taker_buy_base": 48617.3, "taker_buy_quote": 17290.70839 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.355, "high": 0.3551, "low": 0.3536, "close": 0.3547, "volume": 196756.8, "close_time": 1769327999999, "quote_volume": 69756.96705, "trades": 698, "taker_buy_base": 83270.9, "taker_buy_quote": 29513.51216 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.3548, "high": 0.3562, "low": 0.3529, "close": 0.3543, "volume": 326533.9, "close_time": 1769331599999, "quote_volume": 115809.94119, "trades": 1251, "taker_buy_base": 151419.3, "taker_buy_quote": 53703.85853 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.3543, "high": 0.3591, "low": 0.3538, "close": 0.3575, "volume": 418061.2, "close_time": 1769335199999, "quote_volume": 149347.7317, "trades": 1200, "taker_buy_base": 201211.4, "taker_buy_quote": 71874.41698 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.3575, "high": 0.3602, "low": 0.3575, "close": 0.3585, "volume": 461082.6, "close_time": 1769338799999, "quote_volume": 165608.38412, "trades": 1372, "taker_buy_base": 270151.3, "taker_buy_quote": 97034.74913 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.3584, "high": 0.3593, "low": 0.3578, "close": 0.3583, "volume": 131178.8, "close_time": 1769342399999, "quote_volume": 47016.55221, "trades": 658, "taker_buy_base": 58311.1, "taker_buy_quote": 20898.57231 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.3583, "high": 0.3594, "low": 0.3576, "close": 0.3585, "volume": 288373.7, "close_time": 1769345999999, "quote_volume": 103430.84013, "trades": 1083, "taker_buy_base": 139408.6, "taker_buy_quote": 50001.0542 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.3585, "high": 0.3647, "low": 0.3578, "close": 0.3632, "volume": 1289791.9, "close_time": 1769349599999, "quote_volume": 466889.17513, "trades": 2737, "taker_buy_base": 747026.8, "taker_buy_quote": 270457.49955 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.3631, "high": 0.3635, "low": 0.3557, "close": 0.3568, "volume": 1627577.4, "close_time": 1769353199999, "quote_volume": 586114.43708, "trades": 3662, "taker_buy_base": 809347.8, "taker_buy_quote": 291962.48675 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.3567, "high": 0.3577, "low": 0.3542, "close": 0.3556, "volume": 785710.6, "close_time": 1769356799999, "quote_volume": 279822.39431, "trades": 1753, "taker_buy_base": 390307.3, "taker_buy_quote": 139083.41801 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.3556, "high": 0.3556, "low": 0.3419, "close": 0.3468, "volume": 2989916.2, "close_time": 1769360399999, "quote_volume": 1038862.61661, "trades": 10164, "taker_buy_base": 1471571.0, "taker_buy_quote": 511136.7445 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.3467, "high": 0.3474, "low": 0.343, "close": 0.3432, "volume": 468157.3, "close_time": 1769363999999, "quote_volume": 161511.06579, "trades": 2092, "taker_buy_base": 193728.8, "taker_buy_quote": 66829.45685 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.3431, "high": 0.3438, "low": 0.3375, "close": 0.3414, "volume": 1922929.1, "close_time": 1769367599999, "quote_volume": 655400.50679, "trades": 5764, "taker_buy_base": 954904.3, "taker_buy_quote": 325638.21395 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.3414, "high": 0.3421, "low": 0.3339, "close": 0.3367, "volume": 1650611.7, "close_time": 1769371199999, "quote_volume": 556999.60391, "trades": 5278, "taker_buy_base": 804205.6, "taker_buy_quote": 271586.59084 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.3367, "high": 0.34, "low": 0.3366, "close": 0.3394, "volume": 928154.1, "close_time": 1769374799999, "quote_volume": 314139.2241, "trades": 2919, "taker_buy_base": 530643.8, "taker_buy_quote": 179652.83917 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.3395, "high": 0.3439, "low": 0.3394, "close": 0.3421, "volume": 738534.3, "close_time": 1769378399999, "quote_volume": 252258.42902, "trades": 2668, "taker_buy_base": 370547.5, "taker_buy_quote": 126515.90957 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.342, "high": 0.342, "low": 0.3389, "close": 0.3408, "volume": 241421.0, "close_time": 1769381999999, "quote_volume": 82199.36914, "trades": 1139, "taker_buy_base": 101174.3, "taker_buy_quote": 34449.11412 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.3408, "high": 0.3451, "low": 0.3381, "close": 0.3442, "volume": 1325890.4, "close_time": 1769385599999, "quote_volume": 454562.51552, "trades": 2823, "taker_buy_base": 438014.9, "taker_buy_quote": 150115.74976 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.3442, "high": 0.3473, "low": 0.3434, "close": 0.3473, "volume": 681345.2, "close_time": 1769389199999, "quote_volume": 235483.46232, "trades": 2456, "taker_buy_base": 383907.4, "taker_buy_quote": 132651.35688 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.3474, "high": 0.3515, "low": 0.3466, "close": 0.3507, "volume": 773488.5, "close_time": 1769392799999, "quote_volume": 270679.78294, "trades": 2918, "taker_buy_base": 363655.8, "taker_buy_quote": 127236.20092 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.3507, "high": 0.3511, "low": 0.3488, "close": 0.3495, "volume": 373218.8, "close_time": 1769396399999, "quote_volume": 130609.54228, "trades": 1306, "taker_buy_base": 189447.0, "taker_buy_quote": 66295.74986 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.3496, "high": 0.3501, "low": 0.3467, "close": 0.3476, "volume": 395119.7, "close_time": 1769399999999, "quote_volume": 137733.79684, "trades": 1089, "taker_buy_base": 187880.3, "taker_buy_quote": 65457.70363 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.3477, "high": 0.3524, "low": 0.3475, "close": 0.3494, "volume": 299717.6, "close_time": 1769403599999, "quote_volume": 104862.81779, "trades": 1358, "taker_buy_base": 165175.3, "taker_buy_quote": 57765.7118 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.3496, "high": 0.3498, "low": 0.3484, "close": 0.3491, "volume": 224605.4, "close_time": 1769407199999, "quote_volume": 78407.05492, "trades": 910, "taker_buy_base": 106493.7, "taker_buy_quote": 37179.90041 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.3492, "high": 0.3513, "low": 0.3489, "close": 0.3505, "volume": 358417.2, "close_time": 1769410799999, "quote_volume": 125531.77276, "trades": 1180, "taker_buy_base": 168754.1, "taker_buy_quote": 59105.08584 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.3504, "high": 0.352, "low": 0.3479, "close": 0.3485, "volume": 612559.3, "close_time": 1769414399999, "quote_volume": 214195.20174, "trades": 1693, "taker_buy_base": 346031.5, "taker_buy_quote": 120968.60225 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.3485, "high": 0.3529, "low": 0.348, "close": 0.3498, "volume": 423645.0, "close_time": 1769417999999, "quote_volume": 148438.58605, "trades": 1529, "taker_buy_base": 240545.7, "taker_buy_quote": 84272.86964 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.3499, "high": 0.3499, "low": 0.3478, "close": 0.3486, "volume": 173936.5, "close_time": 1769421599999, "quote_volume": 60646.872, "trades": 747, "taker_buy_base": 84201.1, "taker_buy_quote": 29360.83673 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.3486, "high": 0.3509, "low": 0.3486, "close": 0.3506, "volume": 314992.2, "close_time": 1769425199999, "quote_volume": 110327.6744, "trades": 919, "taker_buy_base": 174338.0, "taker_buy_quote": 61058.23833 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.3507, "high": 0.3518, "low": 0.3498, "close": 0.351, "volume": 92733.8, "close_time": 1769428799999, "quote_volume": 32531.38209, "trades": 400, "taker_buy_base": 54244.3, "taker_buy_quote": 19032.92461 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.3509, "high": 0.3523, "low": 0.3503, "close": 0.3514, "volume": 248712.9, "close_time": 1769432399999, "quote_volume": 87372.27171, "trades": 894, "taker_buy_base": 100390.4, "taker_buy_quote": 35267.39399 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.3513, "high": 0.3522, "low": 0.3508, "close": 0.3516, "volume": 248455.6, "close_time": 1769435999999, "quote_volume": 87321.84818, "trades": 845, "taker_buy_base": 129805.5, "taker_buy_quote": 45621.9914 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.3517, "high": 0.3558, "low": 0.3489, "close": 0.3556, "volume": 833468.6, "close_time": 1769439599999, "quote_volume": 293392.39745, "trades": 3380, "taker_buy_base": 382976.5, "taker_buy_quote": 134954.35583 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.3556, "high": 0.3587, "low": 0.3504, "close": 0.3516, "volume": 1293695.4, "close_time": 1769443199999, "quote_volume": 459366.26657, "trades": 4360, "taker_buy_base": 591450.0, "taker_buy_quote": 210062.24462 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.3517, "high": 0.3558, "low": 0.3513, "close": 0.3542, "volume": 596770.2, "close_time": 1769446799999, "quote_volume": 210811.14029, "trades": 2728, "taker_buy_base": 310108.3, "taker_buy_quote": 109550.14439 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.3542, "high": 0.3558, "low": 0.3508, "close": 0.354, "volume": 431813.3, "close_time": 1769450399999, "quote_volume": 152500.47207, "trades": 1914, "taker_buy_base": 223483.4, "taker_buy_quote": 78950.71037 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.3539, "high": 0.357, "low": 0.3534, "close": 0.3562, "volume": 373907.7, "close_time": 1769453999999, "quote_volume": 132876.91837, "trades": 1842, "taker_buy_base": 196438.3, "taker_buy_quote": 69806.38266 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.3563, "high": 0.357, "low": 0.3547, "close": 0.3551, "volume": 205067.5, "close_time": 1769457599999, "quote_volume": 72995.61214, "trades": 1009, "taker_buy_base": 89207.0, "taker_buy_quote": 31759.69157 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.355, "high": 0.3558, "low": 0.3517, "close": 0.3521, "volume": 169240.0, "close_time": 1769461199999, "quote_volume": 59900.70258, "trades": 870, "taker_buy_base": 92520.1, "taker_buy_quote": 32751.60831 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.3521, "high": 0.3571, "low": 0.3512, "close": 0.3555, "volume": 294496.1, "close_time": 1769464799999, "quote_volume": 104501.68782, "trades": 1505, "taker_buy_base": 178687.6, "taker_buy_quote": 63405.66807 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.3557, "high": 0.357, "low": 0.3549, "close": 0.3552, "volume": 157071.2, "close_time": 1769468399999, "quote_volume": 55884.22899, "trades": 807, "taker_buy_base": 98774.4, "taker_buy_quote": 35142.55484 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.3551, "high": 0.3562, "low": 0.3531, "close": 0.3549, "volume": 135962.0, "close_time": 1769471999999, "quote_volume": 48233.6558, "trades": 744, "taker_buy_base": 60861.0, "taker_buy_quote": 21586.19279 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.355, "high": 0.3557, "low": 0.354, "close": 0.3552, "volume": 210299.6, "close_time": 1769475599999, "quote_volume": 74583.70369, "trades": 760, "taker_buy_base": 84780.4, "taker_buy_quote": 30065.25349 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.3551, "high": 0.3557, "low": 0.3534, "close": 0.3543, "volume": 353379.5, "close_time": 1769479199999, "quote_volume": 125305.43619, "trades": 1462, "taker_buy_base": 217970.9, "taker_buy_quote": 77306.61241 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.3544, "high": 0.3552, "low": 0.3524, "close": 0.3531, "volume": 268999.7, "close_time": 1769482799999, "quote_volume": 95078.70611, "trades": 1186, "taker_buy_base": 144863.4, "taker_buy_quote": 51214.07362 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.353, "high": 0.3534, "low": 0.3495, "close": 0.3503, "volume": 567663.5, "close_time": 1769486399999, "quote_volume": 199574.28158, "trades": 1445, "taker_buy_base": 347767.9, "taker_buy_quote": 122273.87137 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.3504, "high": 0.3508, "low": 0.3452, "close": 0.3466, "volume": 900337.4, "close_time": 1769489999999, "quote_volume": 312404.54794, "trades": 2578, "taker_buy_base": 312647.9, "taker_buy_quote": 108559.64929 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.3466, "high": 0.3484, "low": 0.3454, "close": 0.3473, "volume": 408160.1, "close_time": 1769493599999, "quote_volume": 141618.94206, "trades": 1495, "taker_buy_base": 226369.9, "taker_buy_quote": 78555.24348 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.3474, "high": 0.3483, "low": 0.338, "close": 0.345, "volume": 7918264.5, "close_time": 1769497199999, "quote_volume": 2711304.20141, "trades": 15311, "taker_buy_base": 2273052.0, "taker_buy_quote": 779493.67485 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.345, "high": 0.3457, "low": 0.343, "close": 0.3434, "volume": 705934.5, "close_time": 1769500799999, "quote_volume": 243204.29342, "trades": 1498, "taker_buy_base": 333857.3, "taker_buy_quote": 115070.42379 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.3434, "high": 0.3444, "low": 0.3407, "close": 0.3423, "volume": 704439.7, "close_time": 1769504399999, "quote_volume": 241106.25954, "trades": 1695, "taker_buy_base": 317698.7, "taker_buy_quote": 108686.51472 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.3423, "high": 0.3433, "low": 0.3372, "close": 0.3389, "volume": 1641838.5, "close_time": 1769507999999, "quote_volume": 558860.99406, "trades": 3079, "taker_buy_base": 361973.3, "taker_buy_quote": 123257.81896 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.339, "high": 0.3402, "low": 0.3381, "close": 0.3389, "volume": 816774.4, "close_time": 1769511599999, "quote_volume": 276984.22693, "trades": 1816, "taker_buy_base": 336288.3, "taker_buy_quote": 114036.23006 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.3389, "high": 0.3429, "low": 0.3377, "close": 0.3419, "volume": 1184831.4, "close_time": 1769515199999, "quote_volume": 404785.90703, "trades": 1682, "taker_buy_base": 326531.6, "taker_buy_quote": 111260.90253 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.3418, "high": 0.3424, "low": 0.3399, "close": 0.341, "volume": 352532.4, "close_time": 1769518799999, "quote_volume": 120326.34874, "trades": 942, "taker_buy_base": 180020.6, "taker_buy_quote": 61448.71437 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.3411, "high": 0.342, "low": 0.3401, "close": 0.3408, "volume": 203131.4, "close_time": 1769522399999, "quote_volume": 69238.1522, "trades": 922, "taker_buy_base": 85941.0, "taker_buy_quote": 29288.66584 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.3407, "high": 0.3445, "low": 0.3406, "close": 0.3433, "volume": 571869.2, "close_time": 1769525999999, "quote_volume": 196136.07327, "trades": 2298, "taker_buy_base": 289242.9, "taker_buy_quote": 99196.15468 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.3432, "high": 0.3455, "low": 0.3427, "close": 0.3451, "volume": 426848.3, "close_time": 1769529599999, "quote_volume": 146803.80771, "trades": 1661, "taker_buy_base": 207006.7, "taker_buy_quote": 71206.42146 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.3451, "high": 0.3502, "low": 0.3448, "close": 0.3463, "volume": 996695.6, "close_time": 1769533199999, "quote_volume": 347263.63092, "trades": 3291, "taker_buy_base": 416670.0, "taker_buy_quote": 145065.28008 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.3464, "high": 0.3471, "low": 0.3349, "close": 0.3354, "volume": 1141005.6, "close_time": 1769536799999, "quote_volume": 388206.25746, "trades": 3965, "taker_buy_base": 532217.9, "taker_buy_quote": 181151.14008 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.3353, "high": 0.3414, "low": 0.3342, "close": 0.3398, "volume": 1061929.4, "close_time": 1769540399999, "quote_volume": 358239.3939, "trades": 3520, "taker_buy_base": 675910.3, "taker_buy_quote": 228037.16907 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.3398, "high": 0.3436, "low": 0.3389, "close": 0.3422, "volume": 698709.6, "close_time": 1769543999999, "quote_volume": 238260.1203, "trades": 1646, "taker_buy_base": 384937.5, "taker_buy_quote": 131304.54689 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.3421, "high": 0.3494, "low": 0.3418, "close": 0.3471, "volume": 1005784.4, "close_time": 1769547599999, "quote_volume": 348926.95128, "trades": 3128, "taker_buy_base": 519098.9, "taker_buy_quote": 179879.37768 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.3472, "high": 0.3504, "low": 0.3466, "close": 0.347, "volume": 1611337.8, "close_time": 1769551199999, "quote_volume": 561526.36334, "trades": 2734, "taker_buy_base": 783386.8, "taker_buy_quote": 273086.97016 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.347, "high": 0.3486, "low": 0.3446, "close": 0.3471, "volume": 458408.6, "close_time": 1769554799999, "quote_volume": 159003.17457, "trades": 1313, "taker_buy_base": 245827.6, "taker_buy_quote": 85223.04791 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.3471, "high": 0.3478, "low": 0.3458, "close": 0.3461, "volume": 259619.9, "close_time": 1769558399999, "quote_volume": 90017.9857, "trades": 994, "taker_buy_base": 129929.3, "taker_buy_quote": 45059.88059 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.3462, "high": 0.3465, "low": 0.3435, "close": 0.3455, "volume": 293329.9, "close_time": 1769561999999, "quote_volume": 101249.71682, "trades": 1223, "taker_buy_base": 139550.8, "taker_buy_quote": 48161.03364 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.3455, "high": 0.3465, "low": 0.3441, "close": 0.3452, "volume": 819946.9, "close_time": 1769565599999, "quote_volume": 283279.77316, "trades": 1854, "taker_buy_base": 396412.5, "taker_buy_quote": 136955.93165 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.3451, "high": 0.3455, "low": 0.3435, "close": 0.3455, "volume": 145414.9, "close_time": 1769569199999, "quote_volume": 50076.63352, "trades": 773, "taker_buy_base": 68661.6, "taker_buy_quote": 23650.88326 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.3453, "high": 0.346, "low": 0.3443, "close": 0.3448, "volume": 255232.2, "close_time": 1769572799999, "quote_volume": 88079.82626, "trades": 1032, "taker_buy_base": 146413.8, "taker_buy_quote": 50532.97001 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.3446, "high": 0.3449, "low": 0.3417, "close": 0.3424, "volume": 372012.3, "close_time": 1769576399999, "quote_volume": 127616.16311, "trades": 1159, "taker_buy_base": 186981.4, "taker_buy_quote": 64126.66815 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.3425, "high": 0.3465, "low": 0.3425, "close": 0.3463, "volume": 571010.7, "close_time": 1769579999999, "quote_volume": 196897.73633, "trades": 1490, "taker_buy_base": 338182.8, "taker_buy_quote": 116642.27507 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.3464, "high": 0.3499, "low": 0.3464, "close": 0.3481, "volume": 688611.9, "close_time": 1769583599999, "quote_volume": 239524.98789, "trades": 2069, "taker_buy_base": 324211.1, "taker_buy_quote": 112745.97163 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.3482, "high": 0.3482, "low": 0.3439, "close": 0.3442, "volume": 512215.6, "close_time": 1769587199999, "quote_volume": 177152.78579, "trades": 1524, "taker_buy_base": 261330.9, "taker_buy_quote": 90358.82534 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.3443, "high": 0.3458, "low": 0.3434, "close": 0.3438, "volume": 672619.4, "close_time": 1769590799999, "quote_volume": 231624.24355, "trades": 1818, "taker_buy_base": 336378.1, "taker_buy_quote": 115852.22429 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.344, "high": 0.3485, "low": 0.3433, "close": 0.3482, "volume": 546798.0, "close_time": 1769594399999, "quote_volume": 189522.93645, "trades": 1642, "taker_buy_base": 320914.0, "taker_buy_quote": 111262.95347 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.3483, "high": 0.3511, "low": 0.3472, "close": 0.3484, "volume": 1158352.7, "close_time": 1769597999999, "quote_volume": 404434.04678, "trades": 2458, "taker_buy_base": 780872.6, "taker_buy_quote": 272719.08477 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.3484, "high": 0.3532, "low": 0.3477, "close": 0.3529, "volume": 776855.2, "close_time": 1769601599999, "quote_volume": 271944.01508, "trades": 2571, "taker_buy_base": 491158.6, "taker_buy_quote": 171959.98752 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.3528, "high": 0.3528, "low": 0.3488, "close": 0.3502, "volume": 607168.5, "close_time": 1769605199999, "quote_volume": 213017.46847, "trades": 2353, "taker_buy_base": 299263.4, "taker_buy_quote": 105003.69523 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.3503, "high": 0.3528, "low": 0.35, "close": 0.3518, "volume": 993391.0, "close_time": 1769608799999, "quote_volume": 349185.18335, "trades": 2356, "taker_buy_base": 734033.7, "taker_buy_quote": 258080.85138 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.3518, "high": 0.352, "low": 0.347, "close": 0.3494, "volume": 970036.8, "close_time": 1769612399999, "quote_volume": 338804.75095, "trades": 3771, "taker_buy_base": 556306.1, "taker_buy_quote": 194340.76637 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.3493, "high": 0.3506, "low": 0.3461, "close": 0.3478, "volume": 600986.4, "close_time": 1769615999999, "quote_volume": 209376.06022, "trades": 3128, "taker_buy_base": 284037.4, "taker_buy_quote": 98972.23244 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.3478, "high": 0.3497, "low": 0.346, "close": 0.3478, "volume": 329963.0, "close_time": 1769619599999, "quote_volume": 114772.32848, "trades": 2092, "taker_buy_base": 150980.6, "taker_buy_quote": 52484.90225 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.348, "high": 0.3523, "low": 0.3461, "close": 0.3506, "volume": 610115.2, "close_time": 1769623199999, "quote_volume": 212772.53751, "trades": 2787, "taker_buy_base": 324255.9, "taker_buy_quote": 113018.03518 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.3505, "high": 0.3507, "low": 0.3472, "close": 0.3491, "volume": 419938.1, "close_time": 1769626799999, "quote_volume": 146423.61708, "trades": 2321, "taker_buy_base": 180619.6, "taker_buy_quote": 62988.99857 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.349, "high": 0.3523, "low": 0.3476, "close": 0.3513, "volume": 717876.7, "close_time": 1769630399999, "quote_volume": 251305.87398, "trades": 4467, "taker_buy_base": 305998.4, "taker_buy_quote": 107122.72014 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.3512, "high": 0.3556, "low": 0.3487, "close": 0.35, "volume": 953061.1, "close_time": 1769633999999, "quote_volume": 335929.98416, "trades": 3926, "taker_buy_base": 471245.1, "taker_buy_quote": 166147.80023 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.3501, "high": 0.3544, "low": 0.3477, "close": 0.3539, "volume": 838376.5, "close_time": 1769637599999, "quote_volume": 294986.71009, "trades": 4771, "taker_buy_base": 426790.3, "taker_buy_quote": 150135.35694 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.354, "high": 0.3577, "low": 0.3525, "close": 0.3577, "volume": 723318.4, "close_time": 1769641199999, "quote_volume": 257013.61328, "trades": 2491, "taker_buy_base": 397827.9, "taker_buy_quote": 141393.71478 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.3577, "high": 0.358, "low": 0.3514, "close": 0.3531, "volume": 886138.2, "close_time": 1769644799999, "quote_volume": 314128.94227, "trades": 2973, "taker_buy_base": 424037.5, "taker_buy_quote": 150324.8809 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.353, "high": 0.3543, "low": 0.3497, "close": 0.3516, "volume": 750855.7, "close_time": 1769648399999, "quote_volume": 264275.65254, "trades": 2719, "taker_buy_base": 339547.8, "taker_buy_quote": 119566.48667 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.3517, "high": 0.3524, "low": 0.3478, "close": 0.3487, "volume": 426138.5, "close_time": 1769651999999, "quote_volume": 149128.7009, "trades": 2478, "taker_buy_base": 170208.9, "taker_buy_quote": 59535.32478 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.3487, "high": 0.35, "low": 0.3403, "close": 0.3415, "volume": 1470967.8, "close_time": 1769655599999, "quote_volume": 505821.20673, "trades": 5269, "taker_buy_base": 778682.1, "taker_buy_quote": 267428.24959 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.3414, "high": 0.343, "low": 0.3387, "close": 0.3397, "volume": 669341.1, "close_time": 1769659199999, "quote_volume": 228090.15428, "trades": 3083, "taker_buy_base": 380205.2, "taker_buy_quote": 129529.16952 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.3397, "high": 0.3397, "low": 0.3361, "close": 0.3384, "volume": 774569.8, "close_time": 1769662799999, "quote_volume": 261864.12296, "trades": 2268, "taker_buy_base": 392233.4, "taker_buy_quote": 132586.46729 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.3384, "high": 0.3393, "low": 0.3359, "close": 0.336, "volume": 402520.9, "close_time": 1769666399999, "quote_volume": 135796.29112, "trades": 1599, "taker_buy_base": 215709.3, "taker_buy_quote": 72791.94602 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.3361, "high": 0.3389, "low": 0.3359, "close": 0.3388, "volume": 477345.7, "close_time": 1769669999999, "quote_volume": 161108.33023, "trades": 1798, "taker_buy_base": 296975.1, "taker_buy_quote": 100201.92023 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.3388, "high": 0.3396, "low": 0.3373, "close": 0.338, "volume": 659415.5, "close_time": 1769673599999, "quote_volume": 223356.93392, "trades": 1754, "taker_buy_base": 433087.3, "taker_buy_quote": 146723.72238 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.3381, "high": 0.3386, "low": 0.3351, "close": 0.3375, "volume": 528288.9, "close_time": 1769677199999, "quote_volume": 177916.23484, "trades": 1998, "taker_buy_base": 288200.5, "taker_buy_quote": 97052.54207 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.3374, "high": 0.3389, "low": 0.3371, "close": 0.3386, "volume": 364858.6, "close_time": 1769680799999, "quote_volume": 123359.08563, "trades": 1453, "taker_buy_base": 195753.5, "taker_buy_quote": 66189.04431 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.3386, "high": 0.3392, "low": 0.338, "close": 0.3391, "volume": 370331.0, "close_time": 1769684399999, "quote_volume": 125371.16963, "trades": 1099, "taker_buy_base": 107742.9, "taker_buy_quote": 36488.3822 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.339, "high": 0.3393, "low": 0.3367, "close": 0.3382, "volume": 675891.3, "close_time": 1769687999999, "quote_volume": 228447.09571, "trades": 2216, "taker_buy_base": 373142.6, "taker_buy_quote": 126145.10348 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.3383, "high": 0.3399, "low": 0.3347, "close": 0.3359, "volume": 821231.6, "close_time": 1769691599999, "quote_volume": 276916.49273, "trades": 2555, "taker_buy_base": 414274.2, "taker_buy_quote": 139707.47289 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.3359, "high": 0.337, "low": 0.3352, "close": 0.3368, "volume": 397207.2, "close_time": 1769695199999, "quote_volume": 133558.87987, "trades": 1624, "taker_buy_base": 180682.1, "taker_buy_quote": 60763.23993 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.3369, "high": 0.3383, "low": 0.3271, "close": 0.3278, "volume": 3170089.9, "close_time": 1769698799999, "quote_volume": 1053044.0941, "trades": 8434, "taker_buy_base": 1717386.1, "taker_buy_quote": 569948.47033 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.3278, "high": 0.3279, "low": 0.3194, "close": 0.3253, "volume": 4458306.6, "close_time": 1769702399999, "quote_volume": 1442336.52219, "trades": 16754, "taker_buy_base": 2653774.0, "taker_buy_quote": 858770.77399 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.3251, "high": 0.3298, "low": 0.323, "close": 0.3297, "volume": 1075427.7, "close_time": 1769705999999, "quote_volume": 350879.38639, "trades": 4212, "taker_buy_base": 524906.4, "taker_buy_quote": 171028.79113 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.3297, "high": 0.3339, "low": 0.3271, "close": 0.3271, "volume": 979764.6, "close_time": 1769709599999, "quote_volume": 323433.78601, "trades": 3339, "taker_buy_base": 540256.6, "taker_buy_quote": 178119.3411 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.3272, "high": 0.3292, "low": 0.3238, "close": 0.324, "volume": 969792.6, "close_time": 1769713199999, "quote_volume": 316919.84731, "trades": 4055, "taker_buy_base": 450883.9, "taker_buy_quote": 147426.76774 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.324, "high": 0.3288, "low": 0.3221, "close": 0.3276, "volume": 1102507.3, "close_time": 1769716799999, "quote_volume": 359487.36672, "trades": 3872, "taker_buy_base": 591425.6, "taker_buy_quote": 192921.38173 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.3276, "high": 0.3305, "low": 0.3261, "close": 0.3295, "volume": 579238.6, "close_time": 1769720399999, "quote_volume": 190184.54711, "trades": 2003, "taker_buy_base": 246969.3, "taker_buy_quote": 81099.1713 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.3297, "high": 0.3316, "low": 0.3277, "close": 0.3307, "volume": 1748197.1, "close_time": 1769723999999, "quote_volume": 576310.38636, "trades": 3150, "taker_buy_base": 1106105.2, "taker_buy_quote": 364540.20451 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.3307, "high": 0.3321, "low": 0.3294, "close": 0.3309, "volume": 324814.5, "close_time": 1769727599999, "quote_volume": 107367.11336, "trades": 1113, "taker_buy_base": 156070.6, "taker_buy_quote": 51599.43514 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.3308, "high": 0.3308, "low": 0.3285, "close": 0.3297, "volume": 467297.8, "close_time": 1769731199999, "quote_volume": 154015.73809, "trades": 1571, "taker_buy_base": 217336.0, "taker_buy_quote": 71633.90174 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.3298, "high": 0.3307, "low": 0.3282, "close": 0.3296, "volume": 657417.2, "close_time": 1769734799999, "quote_volume": 216641.42599, "trades": 1507, "taker_buy_base": 291107.6, "taker_buy_quote": 95934.05671 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.3295, "high": 0.3306, "low": 0.3101, "close": 0.3223, "volume": 3953858.6, "close_time": 1769738399999, "quote_volume": 1264910.57692, "trades": 11756, "taker_buy_base": 1821272.7, "taker_buy_quote": 582224.86492 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.3222, "high": 0.3222, "low": 0.3144, "close": 0.3188, "volume": 2401016.7, "close_time": 1769741999999, "quote_volume": 764459.49775, "trades": 7238, "taker_buy_base": 1120768.6, "taker_buy_quote": 356955.03864 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.3189, "high": 0.3202, "low": 0.3174, "close": 0.3183, "volume": 794092.7, "close_time": 1769745599999, "quote_volume": 253347.27742, "trades": 2439, "taker_buy_base": 359635.1, "taker_buy_quote": 114747.92123 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.3184, "high": 0.323, "low": 0.3184, "close": 0.3215, "volume": 816176.8, "close_time": 1769749199999, "quote_volume": 261964.54996, "trades": 2537, "taker_buy_base": 377856.9, "taker_buy_quote": 121327.64661 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.3216, "high": 0.3225, "low": 0.3203, "close": 0.3206, "volume": 1007409.8, "close_time": 1769752799999, "quote_volume": 323872.65981, "trades": 1676, "taker_buy_base": 786444.2, "taker_buy_quote": 252849.61807 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.3205, "high": 0.3207, "low": 0.3128, "close": 0.3151, "volume": 1120244.8, "close_time": 1769756399999, "quote_volume": 354487.29542, "trades": 3611, "taker_buy_base": 481460.2, "taker_buy_quote": 152278.07878 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.3152, "high": 0.3215, "low": 0.3152, "close": 0.3196, "volume": 822451.9, "close_time": 1769759999999, "quote_volume": 262248.3096, "trades": 2561, "taker_buy_base": 417902.7, "taker_buy_quote": 133236.08048 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.3196, "high": 0.3231, "low": 0.319, "close": 0.3203, "volume": 1045036.8, "close_time": 1769763599999, "quote_volume": 335412.63954, "trades": 2997, "taker_buy_base": 675002.5, "taker_buy_quote": 216756.45279 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.3204, "high": 0.3213, "low": 0.3181, "close": 0.3201, "volume": 759276.9, "close_time": 1769767199999, "quote_volume": 243025.40018, "trades": 2681, "taker_buy_base": 373938.0, "taker_buy_quote": 119705.15148 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.3201, "high": 0.3219, "low": 0.3193, "close": 0.3213, "volume": 299608.1, "close_time": 1769770799999, "quote_volume": 96093.84119, "trades": 1405, "taker_buy_base": 140583.3, "taker_buy_quote": 45093.33621 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.321, "high": 0.3272, "low": 0.3208, "close": 0.3255, "volume": 953202.4, "close_time": 1769774399999, "quote_volume": 308360.86902, "trades": 2488, "taker_buy_base": 514327.0, "taker_buy_quote": 166442.73956 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.3256, "high": 0.326, "low": 0.3224, "close": 0.3233, "volume": 487232.9, "close_time": 1769777999999, "quote_volume": 157900.93232, "trades": 1798, "taker_buy_base": 255974.2, "taker_buy_quote": 82976.31094 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.3232, "high": 0.3243, "low": 0.3197, "close": 0.3206, "volume": 1302632.5, "close_time": 1769781599999, "quote_volume": 419659.79808, "trades": 3640, "taker_buy_base": 449448.4, "taker_buy_quote": 144811.23042 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.3207, "high": 0.3251, "low": 0.3207, "close": 0.3224, "volume": 1161534.8, "close_time": 1769785199999, "quote_volume": 374678.22061, "trades": 5053, "taker_buy_base": 600237.1, "taker_buy_quote": 193681.40886 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.3224, "high": 0.3245, "low": 0.3165, "close": 0.3214, "volume": 1425598.2, "close_time": 1769788799999, "quote_volume": 458163.48606, "trades": 5349, "taker_buy_base": 672124.1, "taker_buy_quote": 215855.25943 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.3213, "high": 0.3246, "low": 0.3188, "close": 0.3203, "volume": 921276.1, "close_time": 1769792399999, "quote_volume": 296341.31633, "trades": 3999, "taker_buy_base": 426660.8, "taker_buy_quote": 137274.76008 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.3203, "high": 0.3237, "low": 0.3176, "close": 0.3202, "volume": 813487.9, "close_time": 1769795999999, "quote_volume": 260959.53223, "trades": 3131, "taker_buy_base": 430963.3, "taker_buy_quote": 138285.40511 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.3201, "high": 0.3247, "low": 0.3117, "close": 0.3235, "volume": 1747246.1, "close_time": 1769799599999, "quote_volume": 555532.20274, "trades": 6545, "taker_buy_base": 990035.7, "taker_buy_quote": 314285.78379 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.3235, "high": 0.3258, "low": 0.3213, "close": 0.3214, "volume": 915049.3, "close_time": 1769803199999, "quote_volume": 296594.23483, "trades": 4119, "taker_buy_base": 454307.0, "taker_buy_quote": 147297.6725 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.3214, "high": 0.3214, "low": 0.3153, "close": 0.3168, "volume": 1497411.7, "close_time": 1769806799999, "quote_volume": 476270.59931, "trades": 5751, "taker_buy_base": 744945.8, "taker_buy_quote": 236956.12513 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.3169, "high": 0.3189, "low": 0.3145, "close": 0.3163, "volume": 961223.9, "close_time": 1769810399999, "quote_volume": 304213.85654, "trades": 3419, "taker_buy_base": 483336.2, "taker_buy_quote": 153021.88689 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.3164, "high": 0.3174, "low": 0.3139, "close": 0.3173, "volume": 469152.3, "close_time": 1769813999999, "quote_volume": 148080.88465, "trades": 1450, "taker_buy_base": 256423.9, "taker_buy_quote": 80907.37607 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.3174, "high": 0.3177, "low": 0.3145, "close": 0.3173, "volume": 504059.9, "close_time": 1769817599999, "quote_volume": 159176.08185, "trades": 1710, "taker_buy_base": 225738.3, "taker_buy_quote": 71291.18738 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.3174, "high": 0.3178, "low": 0.3161, "close": 0.3163, "volume": 315454.6, "close_time": 1769821199999, "quote_volume": 99960.50924, "trades": 1103, "taker_buy_base": 135705.6, "taker_buy_quote": 42988.94114 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.3163, "high": 0.3179, "low": 0.3142, "close": 0.3154, "volume": 316543.0, "close_time": 1769824799999, "quote_volume": 100076.76763, "trades": 1302, "taker_buy_base": 167574.5, "taker_buy_quote": 52953.78771 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.3155, "high": 0.3165, "low": 0.3132, "close": 0.3156, "volume": 411226.8, "close_time": 1769828399999, "quote_volume": 129413.65919, "trades": 1499, "taker_buy_base": 172984.0, "taker_buy_quote": 54446.73155 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.3157, "high": 0.3164, "low": 0.3144, "close": 0.3147, "volume": 285207.1, "close_time": 1769831999999, "quote_volume": 89962.21069, "trades": 676, "taker_buy_base": 136848.6, "taker_buy_quote": 43207.30447 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.3147, "high": 0.3157, "low": 0.3134, "close": 0.3141, "volume": 200270.4, "close_time": 1769835599999, "quote_volume": 62993.78621, "trades": 655, "taker_buy_base": 66852.3, "taker_buy_quote": 21036.35003 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.3142, "high": 0.3152, "low": 0.3133, "close": 0.3142, "volume": 276958.6, "close_time": 1769839199999, "quote_volume": 87074.45013, "trades": 940, "taker_buy_base": 122607.4, "taker_buy_quote": 38548.15747 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.3144, "high": 0.3148, "low": 0.3093, "close": 0.3119, "volume": 813425.6, "close_time": 1769842799999, "quote_volume": 252984.07693, "trades": 2429, "taker_buy_base": 416581.4, "taker_buy_quote": 129529.82777 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.3119, "high": 0.3128, "low": 0.3096, "close": 0.3117, "volume": 542047.5, "close_time": 1769846399999, "quote_volume": 168589.89524, "trades": 1543, "taker_buy_base": 193646.5, "taker_buy_quote": 60243.79697 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.3117, "high": 0.312, "low": 0.3038, "close": 0.3076, "volume": 2765551.3, "close_time": 1769849999999, "quote_volume": 848411.77923, "trades": 5847, "taker_buy_base": 1527953.9, "taker_buy_quote": 468608.0647 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.3077, "high": 0.3102, "low": 0.3075, "close": 0.3082, "volume": 499959.1, "close_time": 1769853599999, "quote_volume": 154428.55124, "trades": 1593, "taker_buy_base": 245485.6, "taker_buy_quote": 75807.55241 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.3082, "high": 0.3114, "low": 0.3078, "close": 0.3103, "volume": 561078.7, "close_time": 1769857199999, "quote_volume": 173571.25374, "trades": 1479, "taker_buy_base": 372684.7, "taker_buy_quote": 115258.77983 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.3103, "high": 0.3107, "low": 0.3087, "close": 0.3096, "volume": 145971.9, "close_time": 1769860799999, "quote_volume": 45190.98208, "trades": 823, "taker_buy_base": 77111.9, "taker_buy_quote": 23882.85528 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.3095, "high": 0.3098, "low": 0.3059, "close": 0.3061, "volume": 437199.2, "close_time": 1769864399999, "quote_volume": 134462.77647, "trades": 1593, "taker_buy_base": 224892.7, "taker_buy_quote": 69170.51082 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.3062, "high": 0.3066, "low": 0.3027, "close": 0.3041, "volume": 803257.1, "close_time": 1769867999999, "quote_volume": 244691.76399, "trades": 2260, "taker_buy_base": 472116.3, "taker_buy_quote": 143831.89296 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.3041, "high": 0.3054, "low": 0.286, "close": 0.2943, "volume": 6795351.3, "close_time": 1769871599999, "quote_volume": 1997092.7168, "trades": 17294, "taker_buy_base": 3215507.8, "taker_buy_quote": 944668.64386 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.2943, "high": 0.2974, "low": 0.2931, "close": 0.2954, "volume": 1890271.0, "close_time": 1769875199999, "quote_volume": 557403.98573, "trades": 5154, "taker_buy_base": 943135.2, "taker_buy_quote": 278128.11164 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.2955, "high": 0.3009, "low": 0.2912, "close": 0.2926, "volume": 2501755.8, "close_time": 1769878799999, "quote_volume": 740308.00053, "trades": 7899, "taker_buy_base": 1330945.0, "taker_buy_quote": 393979.50668 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.2924, "high": 0.2943, "low": 0.2745, "close": 0.2837, "volume": 7905308.8, "close_time": 1769882399999, "quote_volume": 2243997.65532, "trades": 24514, "taker_buy_base": 3962853.1, "taker_buy_quote": 1125536.33478 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.2837, "high": 0.2852, "low": 0.2608, "close": 0.2792, "volume": 7919521.1, "close_time": 1769885999999, "quote_volume": 2176721.00236, "trades": 22667, "taker_buy_base": 3941681.3, "taker_buy_quote": 1084224.63519 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.2793, "high": 0.2841, "low": 0.278, "close": 0.2796, "volume": 3062587.9, "close_time": 1769889599999, "quote_volume": 858393.07211, "trades": 9149, "taker_buy_base": 1395126.1, "taker_buy_quote": 391229.3354 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.2796, "high": 0.2828, "low": 0.2776, "close": 0.2814, "volume": 1367621.1, "close_time": 1769893199999, "quote_volume": 382449.26538, "trades": 4674, "taker_buy_base": 714086.5, "taker_buy_quote": 199681.41561 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.2813, "high": 0.2869, "low": 0.2789, "close": 0.2855, "volume": 1826250.0, "close_time": 1769896799999, "quote_volume": 515423.02261, "trades": 5602, "taker_buy_base": 944758.5, "taker_buy_quote": 266563.20526 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.2855, "high": 0.286, "low": 0.2829, "close": 0.2848, "volume": 604475.2, "close_time": 1769900399999, "quote_volume": 171833.89737, "trades": 1523, "taker_buy_base": 223369.3, "taker_buy_quote": 63504.72133 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.2848, "high": 0.2911, "low": 0.2841, "close": 0.2891, "volume": 1204045.5, "close_time": 1769903999999, "quote_volume": 347289.21855, "trades": 3780, "taker_buy_base": 557222.9, "taker_buy_quote": 160629.21887 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.289, "high": 0.2912, "low": 0.2887, "close": 0.2904, "volume": 697659.8, "close_time": 1769907599999, "quote_volume": 202295.3858, "trades": 3177, "taker_buy_base": 367562.3, "taker_buy_quote": 106591.59337 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.2904, "high": 0.2906, "low": 0.2868, "close": 0.2899, "volume": 752031.6, "close_time": 1769911199999, "quote_volume": 217094.1111, "trades": 2485, "taker_buy_base": 326598.3, "taker_buy_quote": 94260.95717 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.2901, "high": 0.2908, "low": 0.2876, "close": 0.2905, "volume": 1178204.5, "close_time": 1769914799999, "quote_volume": 341396.93371, "trades": 3002, "taker_buy_base": 582105.0, "taker_buy_quote": 168571.72852 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.2905, "high": 0.2907, "low": 0.2888, "close": 0.2894, "volume": 442504.2, "close_time": 1769918399999, "quote_volume": 128269.51813, "trades": 1196, "taker_buy_base": 205339.5, "taker_buy_quote": 59479.78245 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.2895, "high": 0.2904, "low": 0.2874, "close": 0.2884, "volume": 392537.5, "close_time": 1769921999999, "quote_volume": 113357.56931, "trades": 1336, "taker_buy_base": 170175.4, "taker_buy_quote": 49124.64767 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.2884, "high": 0.2895, "low": 0.2874, "close": 0.2887, "volume": 552233.3, "close_time": 1769925599999, "quote_volume": 159163.90091, "trades": 1640, "taker_buy_base": 309220.6, "taker_buy_quote": 89134.08217 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.2888, "high": 0.2902, "low": 0.2871, "close": 0.2878, "volume": 1491671.2, "close_time": 1769929199999, "quote_volume": 429393.35064, "trades": 1949, "taker_buy_base": 330988.1, "taker_buy_quote": 95366.49351 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.288, "high": 0.293, "low": 0.288, "close": 0.2907, "volume": 835082.9, "close_time": 1769932799999, "quote_volume": 242280.6589, "trades": 2514, "taker_buy_base": 445550.8, "taker_buy_quote": 129304.16718 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.2907, "high": 0.2929, "low": 0.2896, "close": 0.291, "volume": 480779.8, "close_time": 1769936399999, "quote_volume": 140015.19284, "trades": 1632, "taker_buy_base": 250908.7, "taker_buy_quote": 73113.5621 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.2911, "high": 0.2928, "low": 0.2892, "close": 0.2923, "volume": 617782.3, "close_time": 1769939999999, "quote_volume": 179396.81982, "trades": 1699, "taker_buy_base": 239345.6, "taker_buy_quote": 69548.62135 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.2923, "high": 0.2933, "low": 0.2873, "close": 0.2876, "volume": 488733.7, "close_time": 1769943599999, "quote_volume": 141800.3418, "trades": 2030, "taker_buy_base": 195522.6, "taker_buy_quote": 56756.68288 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.2876, "high": 0.2917, "low": 0.2876, "close": 0.2902, "volume": 348087.6, "close_time": 1769947199999, "quote_volume": 100884.26293, "trades": 1767, "taker_buy_base": 156616.5, "taker_buy_quote": 45393.37457 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.2903, "high": 0.2905, "low": 0.2876, "close": 0.2891, "volume": 467535.3, "close_time": 1769950799999, "quote_volume": 135100.3482, "trades": 1751, "taker_buy_base": 189220.1, "taker_buy_quote": 54679.9184 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.2892, "high": 0.2909, "low": 0.2871, "close": 0.2882, "volume": 432694.5, "close_time": 1769954399999, "quote_volume": 125390.29939, "trades": 1912, "taker_buy_base": 218191.5, "taker_buy_quote": 63250.98054 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.2882, "high": 0.2908, "low": 0.2833, "close": 0.288, "volume": 1238670.0, "close_time": 1769957999999, "quote_volume": 355116.83104, "trades": 5276, "taker_buy_base": 572068.2, "taker_buy_quote": 164228.37282 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.288, "high": 0.288, "low": 0.2744, "close": 0.2775, "volume": 15572742.8, "close_time": 1769961599999, "quote_volume": 4309992.67085, "trades": 21830, "taker_buy_base": 7365028.8, "taker_buy_quote": 2035970.90627 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.2774, "high": 0.2836, "low": 0.2768, "close": 0.2806, "volume": 2798801.9, "close_time": 1769965199999, "quote_volume": 785373.55434, "trades": 9251, "taker_buy_base": 1402322.8, "taker_buy_quote": 393156.39145 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.2805, "high": 0.2829, "low": 0.2788, "close": 0.2811, "volume": 1335996.5, "close_time": 1769968799999, "quote_volume": 374836.60162, "trades": 5084, "taker_buy_base": 609532.9, "taker_buy_quote": 171103.63282 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.2811, "high": 0.2877, "low": 0.2811, "close": 0.2835, "volume": 1200557.7, "close_time": 1769972399999, "quote_volume": 341491.69681, "trades": 5659, "taker_buy_base": 630073.1, "taker_buy_quote": 179218.70311 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.2836, "high": 0.2847, "low": 0.2803, "close": 0.2818, "volume": 636588.3, "close_time": 1769975999999, "quote_volume": 179772.73332, "trades": 3132, "taker_buy_base": 313742.9, "taker_buy_quote": 88599.19473 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.2817, "high": 0.2852, "low": 0.2786, "close": 0.2819, "volume": 947597.0, "close_time": 1769979599999, "quote_volume": 266612.56333, "trades": 4038, "taker_buy_base": 390279.2, "taker_buy_quote": 109883.54233 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.282, "high": 0.2826, "low": 0.2792, "close": 0.2801, "volume": 837728.4, "close_time": 1769983199999, "quote_volume": 235191.03534, "trades": 4176, "taker_buy_base": 368697.9, "taker_buy_quote": 103527.45561 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.2802, "high": 0.2855, "low": 0.2798, "close": 0.283, "volume": 735356.2, "close_time": 1769986799999, "quote_volume": 207732.09579, "trades": 3358, "taker_buy_base": 351937.4, "taker_buy_quote": 99444.88852 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.2829, "high": 0.2847, "low": 0.2728, "close": 0.2795, "volume": 3039405.9, "close_time": 1769990399999, "quote_volume": 849341.30231, "trades": 11515, "taker_buy_base": 1062017.1, "taker_buy_quote": 296412.01916 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.2795, "high": 0.2863, "low": 0.2771, "close": 0.2835, "volume": 1057887.8, "close_time": 1769993999999, "quote_volume": 299728.8574, "trades": 5661, "taker_buy_base": 464062.3, "taker_buy_quote": 131547.3281 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.2835, "high": 0.2851, "low": 0.2761, "close": 0.2782, "volume": 14411244.3, "close_time": 1769997599999, "quote_volume": 4032103.81978, "trades": 17860, "taker_buy_base": 10326097.9, "taker_buy_quote": 2887518.54661 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.2782, "high": 0.2803, "low": 0.2754, "close": 0.2755, "volume": 1200197.6, "close_time": 1770001199999, "quote_volume": 333004.75458, "trades": 5546, "taker_buy_base": 546576.9, "taker_buy_quote": 151640.09655 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.2756, "high": 0.2776, "low": 0.2655, "close": 0.2774, "volume": 3559357.1, "close_time": 1770004799999, "quote_volume": 962285.49765, "trades": 15386, "taker_buy_base": 1557661.2, "taker_buy_quote": 421914.21773 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.2774, "high": 0.2806, "low": 0.272, "close": 0.2761, "volume": 1356147.0, "close_time": 1770008399999, "quote_volume": 375279.78656, "trades": 7683, "taker_buy_base": 677791.1, "taker_buy_quote": 187632.36452 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.2763, "high": 0.2767, "low": 0.2701, "close": 0.2735, "volume": 1500828.3, "close_time": 1770011999999, "quote_volume": 410014.47206, "trades": 7175, "taker_buy_base": 750399.1, "taker_buy_quote": 205048.32509 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.2734, "high": 0.2824, "low": 0.2702, "close": 0.2787, "volume": 2283871.1, "close_time": 1770015599999, "quote_volume": 631062.96039, "trades": 12536, "taker_buy_base": 1170074.6, "taker_buy_quote": 323472.03668 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.2788, "high": 0.2821, "low": 0.2768, "close": 0.2792, "volume": 1429978.0, "close_time": 1770019199999, "quote_volume": 399061.90601, "trades": 6742, "taker_buy_base": 718509.4, "taker_buy_quote": 200500.77625 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.2792, "high": 0.2816, "low": 0.2784, "close": 0.2795, "volume": 1584908.9, "close_time": 1770022799999, "quote_volume": 443717.53798, "trades": 6096, "taker_buy_base": 876608.6, "taker_buy_quote": 245432.92777 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.2794, "high": 0.2835, "low": 0.2778, "close": 0.2824, "volume": 1766793.8, "close_time": 1770026399999, "quote_volume": 495815.8317, "trades": 7697, "taker_buy_base": 911630.6, "taker_buy_quote": 255870.09211 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.2824, "high": 0.2835, "low": 0.2812, "close": 0.2818, "volume": 1033497.9, "close_time": 1770029999999, "quote_volume": 291819.54884, "trades": 2838, "taker_buy_base": 503749.1, "taker_buy_quote": 142282.76197 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.2819, "high": 0.2837, "low": 0.2806, "close": 0.2813, "volume": 1676774.3, "close_time": 1770033599999, "quote_volume": 473759.66303, "trades": 3610, "taker_buy_base": 1129294.5, "taker_buy_quote": 319217.68369 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.2814, "high": 0.2841, "low": 0.2811, "close": 0.2834, "volume": 1755447.3, "close_time": 1770037199999, "quote_volume": 496772.0842, "trades": 3512, "taker_buy_base": 576832.4, "taker_buy_quote": 163138.03272 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.2835, "high": 0.2862, "low": 0.2825, "close": 0.2851, "volume": 707369.0, "close_time": 1770040799999, "quote_volume": 201138.59401, "trades": 2602, "taker_buy_base": 399684.4, "taker_buy_quote": 113669.82114 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.2852, "high": 0.2894, "low": 0.2824, "close": 0.2861, "volume": 2599913.4, "close_time": 1770044399999, "quote_volume": 743757.0127, "trades": 9115, "taker_buy_base": 1126769.1, "taker_buy_quote": 322287.6276 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.2862, "high": 0.2919, "low": 0.2855, "close": 0.2902, "volume": 1565795.8, "close_time": 1770047999999, "quote_volume": 451612.9616, "trades": 6673, "taker_buy_base": 787786.6, "taker_buy_quote": 227220.58464 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.2901, "high": 0.2908, "low": 0.2885, "close": 0.2886, "volume": 759455.6, "close_time": 1770051599999, "quote_volume": 220251.54836, "trades": 3068, "taker_buy_base": 357813.9, "taker_buy_quote": 103763.43761 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.2886, "high": 0.2911, "low": 0.2868, "close": 0.2879, "volume": 642414.2, "close_time": 1770055199999, "quote_volume": 185754.76663, "trades": 2414, "taker_buy_base": 284060.2, "taker_buy_quote": 82213.81617 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.2879, "high": 0.2895, "low": 0.2865, "close": 0.289, "volume": 500687.4, "close_time": 1770058799999, "quote_volume": 144097.29846, "trades": 1542, "taker_buy_base": 317296.1, "taker_buy_quote": 91316.26478 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.2889, "high": 0.2891, "low": 0.2865, "close": 0.2868, "volume": 619353.6, "close_time": 1770062399999, "quote_volume": 178201.03271, "trades": 1659, "taker_buy_base": 237326.6, "taker_buy_quote": 68267.27781 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.2868, "high": 0.2884, "low": 0.2857, "close": 0.287, "volume": 525016.2, "close_time": 1770065999999, "quote_volume": 150765.59054, "trades": 2012, "taker_buy_base": 251306.7, "taker_buy_quote": 72138.10126 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.287, "high": 0.2889, "low": 0.2869, "close": 0.2884, "volume": 422086.7, "close_time": 1770069599999, "quote_volume": 121593.48022, "trades": 1353, "taker_buy_base": 206538.9, "taker_buy_quote": 59508.64944 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.2885, "high": 0.2901, "low": 0.2879, "close": 0.2888, "volume": 544152.5, "close_time": 1770073199999, "quote_volume": 157359.77856, "trades": 1597, "taker_buy_base": 275821.5, "taker_buy_quote": 79775.01578 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.2889, "high": 0.2891, "low": 0.2871, "close": 0.2881, "volume": 576137.7, "close_time": 1770076799999, "quote_volume": 166027.79793, "trades": 1660, "taker_buy_base": 291322.4, "taker_buy_quote": 83947.09595 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.2882, "high": 0.289, "low": 0.286, "close": 0.2888, "volume": 912378.7, "close_time": 1770080399999, "quote_volume": 262414.02374, "trades": 2200, "taker_buy_base": 423455.9, "taker_buy_quote": 121780.92035 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.2888, "high": 0.289, "low": 0.2866, "close": 0.2885, "volume": 410310.3, "close_time": 1770083999999, "quote_volume": 118059.56138, "trades": 1407, "taker_buy_base": 217702.6, "taker_buy_quote": 62626.86768 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.2885, "high": 0.2885, "low": 0.2849, "close": 0.2851, "volume": 487937.1, "close_time": 1770087599999, "quote_volume": 139732.44637, "trades": 1695, "taker_buy_base": 195864.2, "taker_buy_quote": 56107.2536 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.285, "high": 0.2895, "low": 0.2842, "close": 0.2889, "volume": 685243.0, "close_time": 1770091199999, "quote_volume": 196434.09843, "trades": 2606, "taker_buy_base": 387630.1, "taker_buy_quote": 111142.80916 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.2889, "high": 0.2905, "low": 0.2878, "close": 0.2893, "volume": 675851.8, "close_time": 1770094799999, "quote_volume": 195302.05899, "trades": 2217, "taker_buy_base": 359999.9, "taker_buy_quote": 104033.14661 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.2894, "high": 0.2905, "low": 0.2864, "close": 0.2868, "volume": 3611735.2, "close_time": 1770098399999, "quote_volume": 1041104.63129, "trades": 4494, "taker_buy_base": 2049490.4, "taker_buy_quote": 590887.25886 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.287, "high": 0.2878, "low": 0.2852, "close": 0.2873, "volume": 541608.2, "close_time": 1770101999999, "quote_volume": 155253.12692, "trades": 1606, "taker_buy_base": 227448.5, "taker_buy_quote": 65221.02651 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.2872, "high": 0.2885, "low": 0.2862, "close": 0.2878, "volume": 397404.6, "close_time": 1770105599999, "quote_volume": 114286.31656, "trades": 1543, "taker_buy_base": 217352.6, "taker_buy_quote": 62530.16393 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.2878, "high": 0.2892, "low": 0.2866, "close": 0.2868, "volume": 609512.4, "close_time": 1770109199999, "quote_volume": 175374.77791, "trades": 2007, "taker_buy_base": 278282.6, "taker_buy_quote": 80097.8584 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.2867, "high": 0.2879, "low": 0.2832, "close": 0.2869, "volume": 1005731.7, "close_time": 1770112799999, "quote_volume": 287351.23182, "trades": 3646, "taker_buy_base": 506035.9, "taker_buy_quote": 144616.53781 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.287, "high": 0.2877, "low": 0.2851, "close": 0.2864, "volume": 620724.4, "close_time": 1770116399999, "quote_volume": 177807.56494, "trades": 2007, "taker_buy_base": 273225.2, "taker_buy_quote": 78302.99915 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.2863, "high": 0.2876, "low": 0.2855, "close": 0.2867, "volume": 662611.6, "close_time": 1770119999999, "quote_volume": 189907.63468, "trades": 2081, "taker_buy_base": 296454.8, "taker_buy_quote": 84955.66311 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.2868, "high": 0.2885, "low": 0.2858, "close": 0.2872, "volume": 513491.5, "close_time": 1770123599999, "quote_volume": 147534.41413, "trades": 2013, "taker_buy_base": 292884.6, "taker_buy_quote": 84162.93928 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.2871, "high": 0.288, "low": 0.286, "close": 0.2872, "volume": 497112.7, "close_time": 1770127199999, "quote_volume": 142747.13414, "trades": 1768, "taker_buy_base": 272412.2, "taker_buy_quote": 78228.01599 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.2871, "high": 0.2877, "low": 0.2813, "close": 0.2813, "volume": 909539.6, "close_time": 1770130799999, "quote_volume": 259011.09911, "trades": 4135, "taker_buy_base": 386258.3, "taker_buy_quote": 110007.2578 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.2812, "high": 0.2888, "low": 0.2811, "close": 0.2886, "volume": 1951278.5, "close_time": 1770134399999, "quote_volume": 555938.06756, "trades": 7162, "taker_buy_base": 1228632.3, "taker_buy_quote": 349847.44973 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.2886, "high": 0.2887, "low": 0.2815, "close": 0.2824, "volume": 985963.9, "close_time": 1770137999999, "quote_volume": 279736.13075, "trades": 4270, "taker_buy_base": 471459.2, "taker_buy_quote": 133710.41956 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.2824, "high": 0.2831, "low": 0.2748, "close": 0.2751, "volume": 1446325.8, "close_time": 1770141599999, "quote_volume": 402361.72922, "trades": 5561, "taker_buy_base": 678986.3, "taker_buy_quote": 189225.99816 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.2752, "high": 0.2771, "low": 0.2679, "close": 0.268, "volume": 3867862.1, "close_time": 1770145199999, "quote_volume": 1053799.5754, "trades": 12689, "taker_buy_base": 2126578.3, "taker_buy_quote": 579705.61833 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.2679, "high": 0.2826, "low": 0.267, "close": 0.28, "volume": 2534590.4, "close_time": 1770148799999, "quote_volume": 699106.40101, "trades": 9823, "taker_buy_base": 1488982.8, "taker_buy_quote": 410703.92358 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.2799, "high": 0.2918, "low": 0.2763, "close": 0.2871, "volume": 3185635.1, "close_time": 1770152399999, "quote_volume": 906143.97364, "trades": 12541, "taker_buy_base": 1789602.7, "taker_buy_quote": 509492.2801 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.2872, "high": 0.2896, "low": 0.2824, "close": 0.283, "volume": 796892.3, "close_time": 1770155999999, "quote_volume": 228126.53983, "trades": 3858, "taker_buy_base": 424820.5, "taker_buy_quote": 121602.84266 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.2831, "high": 0.2833, "low": 0.2785, "close": 0.2793, "volume": 799595.5, "close_time": 1770159599999, "quote_volume": 224442.4156, "trades": 3123, "taker_buy_base": 423754.2, "taker_buy_quote": 118927.33971 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.2792, "high": 0.2792, "low": 0.275, "close": 0.2769, "volume": 750337.2, "close_time": 1770163199999, "quote_volume": 207844.44307, "trades": 3016, "taker_buy_base": 308512.9, "taker_buy_quote": 85527.60448 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.2768, "high": 0.2796, "low": 0.2759, "close": 0.2789, "volume": 469883.3, "close_time": 1770166799999, "quote_volume": 130520.96806, "trades": 2135, "taker_buy_base": 243084.0, "taker_buy_quote": 67530.03946 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.279, "high": 0.2837, "low": 0.2789, "close": 0.2816, "volume": 797105.2, "close_time": 1770170399999, "quote_volume": 225057.06397, "trades": 2500, "taker_buy_base": 398895.5, "taker_buy_quote": 112579.14723 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.2816, "high": 0.2826, "low": 0.28, "close": 0.2809, "volume": 765714.6, "close_time": 1770173999999, "quote_volume": 215406.37972, "trades": 2401, "taker_buy_base": 440133.8, "taker_buy_quote": 123886.20526 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.2808, "high": 0.2855, "low": 0.2806, "close": 0.2846, "volume": 643654.0, "close_time": 1770177599999, "quote_volume": 182383.10635, "trades": 2358, "taker_buy_base": 352880.2, "taker_buy_quote": 100012.28792 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.2845, "high": 0.2852, "low": 0.2826, "close": 0.2837, "volume": 684605.5, "close_time": 1770181199999, "quote_volume": 194306.89476, "trades": 1784, "taker_buy_base": 183285.1, "taker_buy_quote": 52109.28719 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.2837, "high": 0.2842, "low": 0.2812, "close": 0.2826, "volume": 519753.3, "close_time": 1770184799999, "quote_volume": 147042.13364, "trades": 1189, "taker_buy_base": 297253.0, "taker_buy_quote": 84085.73708 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.2826, "high": 0.2858, "low": 0.2822, "close": 0.2846, "volume": 649742.9, "close_time": 1770188399999, "quote_volume": 184645.09147, "trades": 1707, "taker_buy_base": 366921.4, "taker_buy_quote": 104262.97419 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.2845, "high": 0.2866, "low": 0.2834, "close": 0.2851, "volume": 747738.0, "close_time": 1770191999999, "quote_volume": 213156.61161, "trades": 1835, "taker_buy_base": 487497.8, "taker_buy_quote": 138946.56644 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.2852, "high": 0.2864, "low": 0.2835, "close": 0.2862, "volume": 631220.0, "close_time": 1770195599999, "quote_volume": 179851.37674, "trades": 1745, "taker_buy_base": 358377.2, "taker_buy_quote": 102069.38387 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.2861, "high": 0.2864, "low": 0.2841, "close": 0.2844, "volume": 279264.3, "close_time": 1770199199999, "quote_volume": 79652.31382, "trades": 1372, "taker_buy_base": 127831.2, "taker_buy_quote": 36460.05263 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.2844, "high": 0.2851, "low": 0.2843, "close": 0.2849, "volume": 222080.4, "close_time": 1770202799999, "quote_volume": 63207.57003, "trades": 770, "taker_buy_base": 107703.3, "taker_buy_quote": 30661.11187 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.2848, "high": 0.2848, "low": 0.2811, "close": 0.2832, "volume": 836542.4, "close_time": 1770206399999, "quote_volume": 236631.834, "trades": 3495, "taker_buy_base": 362657.5, "taker_buy_quote": 102643.08382 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.2833, "high": 0.2843, "low": 0.2817, "close": 0.282, "volume": 331257.7, "close_time": 1770209999999, "quote_volume": 93736.03676, "trades": 1566, "taker_buy_base": 161996.1, "taker_buy_quote": 45842.24389 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.2819, "high": 0.2823, "low": 0.2774, "close": 0.2778, "volume": 1045469.9, "close_time": 1770213599999, "quote_volume": 293440.53538, "trades": 3094, "taker_buy_base": 447993.9, "taker_buy_quote": 125848.92393 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.2776, "high": 0.2818, "low": 0.2759, "close": 0.2764, "volume": 1621347.5, "close_time": 1770217199999, "quote_volume": 452283.93926, "trades": 7088, "taker_buy_base": 871818.9, "taker_buy_quote": 243183.00992 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.2762, "high": 0.2806, "low": 0.2734, "close": 0.2762, "volume": 1930216.1, "close_time": 1770220799999, "quote_volume": 534980.88623, "trades": 8457, "taker_buy_base": 1048810.5, "taker_buy_quote": 290763.15982 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.2763, "high": 0.2789, "low": 0.2731, "close": 0.2767, "volume": 2388649.5, "close_time": 1770224399999, "quote_volume": 658009.00009, "trades": 8829, "taker_buy_base": 1349705.4, "taker_buy_quote": 371778.87208 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.2766, "high": 0.2773, "low": 0.2722, "close": 0.2733, "volume": 2358750.6, "close_time": 1770227999999, "quote_volume": 647103.72962, "trades": 7673, "taker_buy_base": 1417009.5, "taker_buy_quote": 388827.55586 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.2734, "high": 0.2804, "low": 0.27, "close": 0.2766, "volume": 2006106.1, "close_time": 1770231599999, "quote_volume": 551903.75299, "trades": 8634, "taker_buy_base": 1183332.3, "taker_buy_quote": 326029.70855 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.2767, "high": 0.282, "low": 0.2742, "close": 0.2814, "volume": 1521386.7, "close_time": 1770235199999, "quote_volume": 423511.64036, "trades": 5419, "taker_buy_base": 901137.8, "taker_buy_quote": 251054.58935 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.2814, "high": 0.2816, "low": 0.278, "close": 0.2784, "volume": 684096.7, "close_time": 1770238799999, "quote_volume": 190991.97604, "trades": 2714, "taker_buy_base": 396155.0, "taker_buy_quote": 110630.32815 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.2784, "high": 0.2794, "low": 0.2731, "close": 0.2757, "volume": 630933.0, "close_time": 1770242399999, "quote_volume": 173957.53616, "trades": 3051, "taker_buy_base": 315302.6, "taker_buy_quote": 86912.56211 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.2756, "high": 0.2797, "low": 0.271, "close": 0.2732, "volume": 679508.3, "close_time": 1770245999999, "quote_volume": 186494.69758, "trades": 3320, "taker_buy_base": 306425.1, "taker_buy_quote": 84119.4671 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.2731, "high": 0.2774, "low": 0.2723, "close": 0.2751, "volume": 840860.6, "close_time": 1770249599999, "quote_volume": 231841.24348, "trades": 3022, "taker_buy_base": 459825.7, "taker_buy_quote": 126765.40376 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.2752, "high": 0.2767, "low": 0.2734, "close": 0.2736, "volume": 428394.4, "close_time": 1770253199999, "quote_volume": 117670.22206, "trades": 1860, "taker_buy_base": 216517.6, "taker_buy_quote": 59477.60686 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.2735, "high": 0.2764, "low": 0.2702, "close": 0.2723, "volume": 1686748.1, "close_time": 1770256799999, "quote_volume": 461515.71198, "trades": 6864, "taker_buy_base": 871180.5, "taker_buy_quote": 238380.88818 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.2724, "high": 0.2732, "low": 0.2656, "close": 0.2662, "volume": 3355997.4, "close_time": 1770260399999, "quote_volume": 906158.88038, "trades": 8289, "taker_buy_base": 1993577.7, "taker_buy_quote": 538510.74459 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.2662, "high": 0.2687, "low": 0.2621, "close": 0.2639, "volume": 2228278.4, "close_time": 1770263999999, "quote_volume": 591979.65749, "trades": 6361, "taker_buy_base": 1119313.8, "taker_buy_quote": 297434.22951 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.2639, "high": 0.2666, "low": 0.2624, "close": 0.2637, "volume": 3088910.1, "close_time": 1770267599999, "quote_volume": 817987.93193, "trades": 6490, "taker_buy_base": 1183331.9, "taker_buy_quote": 313064.01737 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.2637, "high": 0.2671, "low": 0.2598, "close": 0.2642, "volume": 2164151.3, "close_time": 1770271199999, "quote_volume": 570088.49214, "trades": 6148, "taker_buy_base": 1273957.3, "taker_buy_quote": 335783.04755 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.2642, "high": 0.2652, "low": 0.2616, "close": 0.2642, "volume": 1539332.6, "close_time": 1770274799999, "quote_volume": 405101.56033, "trades": 5044, "taker_buy_base": 881453.7, "taker_buy_quote": 231944.71257 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.2641, "high": 0.2683, "low": 0.264, "close": 0.2655, "volume": 1247990.3, "close_time": 1770278399999, "quote_volume": 332631.45334, "trades": 4466, "taker_buy_base": 705824.1, "taker_buy_quote": 188129.15558 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.2655, "high": 0.2699, "low": 0.2655, "close": 0.2669, "volume": 1079382.0, "close_time": 1770281999999, "quote_volume": 289093.42499, "trades": 3635, "taker_buy_base": 611886.5, "taker_buy_quote": 163857.64583 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.2669, "high": 0.2701, "low": 0.2664, "close": 0.267, "volume": 840915.1, "close_time": 1770285599999, "quote_volume": 225514.21214, "trades": 2806, "taker_buy_base": 444448.1, "taker_buy_quote": 119229.24618 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.267, "high": 0.2671, "low": 0.2588, "close": 0.2601, "volume": 1184680.7, "close_time": 1770289199999, "quote_volume": 311424.40432, "trades": 3500, "taker_buy_base": 509897.8, "taker_buy_quote": 134286.26977 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.2602, "high": 0.2615, "low": 0.2552, "close": 0.2569, "volume": 2880953.2, "close_time": 1770292799999, "quote_volume": 743391.63704, "trades": 7356, "taker_buy_base": 1349185.1, "taker_buy_quote": 348334.56719 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.257, "high": 0.2606, "low": 0.2555, "close": 0.2593, "volume": 2430670.1, "close_time": 1770296399999, "quote_volume": 626876.52645, "trades": 7597, "taker_buy_base": 1290808.7, "taker_buy_quote": 333155.13359 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.2594, "high": 0.2616, "low": 0.2565, "close": 0.2571, "volume": 2686207.8, "close_time": 1770299999999, "quote_volume": 694323.20924, "trades": 6106, "taker_buy_base": 1489410.4, "taker_buy_quote": 385189.71674 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.2571, "high": 0.265, "low": 0.2571, "close": 0.2598, "volume": 3208786.5, "close_time": 1770303599999, "quote_volume": 836018.03581, "trades": 9770, "taker_buy_base": 1632877.5, "taker_buy_quote": 425184.29054 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.2598, "high": 0.2609, "low": 0.2428, "close": 0.2514, "volume": 7688928.0, "close_time": 1770307199999, "quote_volume": 1929573.81464, "trades": 23517, "taker_buy_base": 3770346.9, "taker_buy_quote": 946349.04193 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.2514, "high": 0.2549, "low": 0.2481, "close": 0.2508, "volume": 3489338.2, "close_time": 1770310799999, "quote_volume": 877405.0723, "trades": 11635, "taker_buy_base": 1909682.2, "taker_buy_quote": 480156.90276 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.2509, "high": 0.2556, "low": 0.2433, "close": 0.2462, "volume": 4670380.6, "close_time": 1770314399999, "quote_volume": 1163193.76553, "trades": 13715, "taker_buy_base": 2216240.9, "taker_buy_quote": 552478.95741 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.2462, "high": 0.2477, "low": 0.2406, "close": 0.2462, "volume": 3214891.2, "close_time": 1770317999999, "quote_volume": 783823.11847, "trades": 9905, "taker_buy_base": 1660017.4, "taker_buy_quote": 404988.18817 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.2462, "high": 0.2463, "low": 0.24, "close": 0.2409, "volume": 1729870.8, "close_time": 1770321599999, "quote_volume": 419785.40588, "trades": 6039, "taker_buy_base": 794540.2, "taker_buy_quote": 192767.43542 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.241, "high": 0.2425, "low": 0.2279, "close": 0.2332, "volume": 7625743.7, "close_time": 1770325199999, "quote_volume": 1783164.16624, "trades": 21470, "taker_buy_base": 3748246.9, "taker_buy_quote": 876579.27945 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.2333, "high": 0.24, "low": 0.2297, "close": 0.2313, "volume": 4439198.5, "close_time": 1770328799999, "quote_volume": 1039698.41481, "trades": 13816, "taker_buy_base": 2130672.3, "taker_buy_quote": 499914.68949 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.2314, "high": 0.2376, "low": 0.2292, "close": 0.2338, "volume": 1993610.9, "close_time": 1770332399999, "quote_volume": 464848.53212, "trades": 4971, "taker_buy_base": 1091710.5, "taker_buy_quote": 254483.18472 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.2336, "high": 0.2389, "low": 0.2296, "close": 0.2306, "volume": 2079818.8, "close_time": 1770335999999, "quote_volume": 487693.43693, "trades": 4977, "taker_buy_base": 761000.6, "taker_buy_quote": 178522.07141 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.2306, "high": 0.2319, "low": 0.203, "close": 0.2284, "volume": 19370115.0, "close_time": 1770339599999, "quote_volume": 4177402.92097, "trades": 47017, "taker_buy_base": 9618819.0, "taker_buy_quote": 2078888.78081 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.2284, "high": 0.236, "low": 0.227, "close": 0.2345, "volume": 5167568.6, "close_time": 1770343199999, "quote_volume": 1197070.51306, "trades": 17602, "taker_buy_base": 2527329.0, "taker_buy_quote": 585422.2949 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.2344, "high": 0.2369, "low": 0.2276, "close": 0.2294, "volume": 2617022.1, "close_time": 1770346799999, "quote_volume": 604852.40557, "trades": 8569, "taker_buy_base": 1306138.2, "taker_buy_quote": 301542.73473 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.2295, "high": 0.2317, "low": 0.2283, "close": 0.2306, "volume": 1540536.8, "close_time": 1770350399999, "quote_volume": 353946.13694, "trades": 4342, "taker_buy_base": 799766.2, "taker_buy_quote": 183803.92429 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.2306, "high": 0.2346, "low": 0.2298, "close": 0.233, "volume": 1457690.7, "close_time": 1770353999999, "quote_volume": 338798.78041, "trades": 3712, "taker_buy_base": 711607.5, "taker_buy_quote": 165392.08107 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.2329, "high": 0.2399, "low": 0.2324, "close": 0.2388, "volume": 1470549.8, "close_time": 1770357599999, "quote_volume": 347547.99702, "trades": 4379, "taker_buy_base": 901927.1, "taker_buy_quote": 213263.67541 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.2388, "high": 0.2402, "low": 0.2339, "close": 0.2344, "volume": 1791268.5, "close_time": 1770361199999, "quote_volume": 425303.75865, "trades": 4727, "taker_buy_base": 874282.7, "taker_buy_quote": 207556.88315 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.2344, "high": 0.2357, "low": 0.2321, "close": 0.2333, "volume": 1502650.1, "close_time": 1770364799999, "quote_volume": 351373.34982, "trades": 3527, "taker_buy_base": 790331.3, "taker_buy_quote": 184888.55022 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.2334, "high": 0.2345, "low": 0.2305, "close": 0.2321, "volume": 2052496.7, "close_time": 1770368399999, "quote_volume": 477330.77101, "trades": 5206, "taker_buy_base": 1087901.0, "taker_buy_quote": 253076.91314 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.232, "high": 0.2364, "low": 0.2303, "close": 0.2356, "volume": 1609245.3, "close_time": 1770371999999, "quote_volume": 374705.35016, "trades": 3997, "taker_buy_base": 845894.5, "taker_buy_quote": 196832.61929 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.2356, "high": 0.2394, "low": 0.2349, "close": 0.2371, "volume": 1490376.9, "close_time": 1770375599999, "quote_volume": 353385.87851, "trades": 4142, "taker_buy_base": 746841.2, "taker_buy_quote": 177254.77275 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.237, "high": 0.2385, "low": 0.2361, "close": 0.2375, "volume": 767511.3, "close_time": 1770379199999, "quote_volume": 182044.92541, "trades": 2347, "taker_buy_base": 425505.5, "taker_buy_quote": 100957.56077 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.2374, "high": 0.2404, "low": 0.2358, "close": 0.2401, "volume": 847839.5, "close_time": 1770382799999, "quote_volume": 201672.73478, "trades": 2111, "taker_buy_base": 476245.8, "taker_buy_quote": 113338.31041 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.2402, "high": 0.2446, "low": 0.2392, "close": 0.2433, "volume": 2111084.8, "close_time": 1770386399999, "quote_volume": 510991.64986, "trades": 4814, "taker_buy_base": 1063333.4, "taker_buy_quote": 257333.30112 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.2435, "high": 0.2498, "low": 0.2416, "close": 0.2487, "volume": 2302534.7, "close_time": 1770389999999, "quote_volume": 567794.14505, "trades": 7592, "taker_buy_base": 1230687.5, "taker_buy_quote": 303485.6143 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.2487, "high": 0.2489, "low": 0.2449, "close": 0.248, "volume": 2446007.6, "close_time": 1770393599999, "quote_volume": 604338.67754, "trades": 6280, "taker_buy_base": 1179697.3, "taker_buy_quote": 291640.52205 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.248, "high": 0.2591, "low": 0.2471, "close": 0.2575, "volume": 3666906.0, "close_time": 1770397199999, "quote_volume": 932001.26612, "trades": 7663, "taker_buy_base": 2065164.0, "taker_buy_quote": 525048.73778 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.2576, "high": 0.2645, "low": 0.2559, "close": 0.2598, "volume": 2234566.2, "close_time": 1770400799999, "quote_volume": 581772.52187, "trades": 6794, "taker_buy_base": 1147554.5, "taker_buy_quote": 299154.85504 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.2598, "high": 0.26, "low": 0.253, "close": 0.2547, "volume": 1538907.6, "close_time": 1770404399999, "quote_volume": 392682.14328, "trades": 5582, "taker_buy_base": 786745.1, "taker_buy_quote": 200735.08481 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.2547, "high": 0.2572, "low": 0.2533, "close": 0.2567, "volume": 1225976.2, "close_time": 1770407999999, "quote_volume": 313101.1696, "trades": 3662, "taker_buy_base": 672215.9, "taker_buy_quote": 171691.85618 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.2566, "high": 0.2582, "low": 0.2538, "close": 0.2557, "volume": 1489322.5, "close_time": 1770411599999, "quote_volume": 381391.19049, "trades": 3480, "taker_buy_base": 752947.5, "taker_buy_quote": 192851.86354 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.2556, "high": 0.2576, "low": 0.2538, "close": 0.2573, "volume": 598403.1, "close_time": 1770415199999, "quote_volume": 153110.84704, "trades": 1783, "taker_buy_base": 272199.1, "taker_buy_quote": 69639.91883 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.2573, "high": 0.2618, "low": 0.2568, "close": 0.26, "volume": 641210.0, "close_time": 1770418799999, "quote_volume": 166005.94737, "trades": 2048, "taker_buy_base": 353819.1, "taker_buy_quote": 91643.32826 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.2599, "high": 0.2617, "low": 0.2572, "close": 0.2577, "volume": 891168.1, "close_time": 1770422399999, "quote_volume": 230647.41686, "trades": 2381, "taker_buy_base": 430687.8, "taker_buy_quote": 111479.88032 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.2577, "high": 0.2582, "low": 0.2537, "close": 0.2551, "volume": 1290911.5, "close_time": 1770425999999, "quote_volume": 330532.01532, "trades": 4028, "taker_buy_base": 654785.0, "taker_buy_quote": 167648.32795 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.2552, "high": 0.2597, "low": 0.2543, "close": 0.2592, "volume": 1286832.7, "close_time": 1770429599999, "quote_volume": 330464.9259, "trades": 3113, "taker_buy_base": 639799.0, "taker_buy_quote": 164212.60075 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.2591, "high": 0.2597, "low": 0.2578, "close": 0.2586, "volume": 470970.5, "close_time": 1770433199999, "quote_volume": 121825.24031, "trades": 1584, "taker_buy_base": 240439.4, "taker_buy_quote": 62207.5305 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.2587, "high": 0.2608, "low": 0.2585, "close": 0.2598, "volume": 616781.5, "close_time": 1770436799999, "quote_volume": 160317.63788, "trades": 1687, "taker_buy_base": 316418.2, "taker_buy_quote": 82233.24381 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.2598, "high": 0.2625, "low": 0.2596, "close": 0.2603, "volume": 984248.2, "close_time": 1770440399999, "quote_volume": 256795.11739, "trades": 2590, "taker_buy_base": 521409.4, "taker_buy_quote": 135998.7118 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.2603, "high": 0.2617, "low": 0.2586, "close": 0.2594, "volume": 824719.3, "close_time": 1770443999999, "quote_volume": 214459.79337, "trades": 1850, "taker_buy_base": 296020.1, "taker_buy_quote": 77072.2893 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.2592, "high": 0.26, "low": 0.2551, "close": 0.2552, "volume": 910615.0, "close_time": 1770447599999, "quote_volume": 235457.276, "trades": 2641, "taker_buy_base": 388356.0, "taker_buy_quote": 100427.80087 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.2553, "high": 0.2567, "low": 0.2491, "close": 0.2523, "volume": 3043475.6, "close_time": 1770451199999, "quote_volume": 767938.58175, "trades": 7387, "taker_buy_base": 1501458.8, "taker_buy_quote": 378807.38402 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.2524, "high": 0.2549, "low": 0.2516, "close": 0.2544, "volume": 962516.2, "close_time": 1770454799999, "quote_volume": 243861.65926, "trades": 2482, "taker_buy_base": 481180.5, "taker_buy_quote": 121905.65891 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.2545, "high": 0.2569, "low": 0.2536, "close": 0.2537, "volume": 1036264.1, "close_time": 1770458399999, "quote_volume": 264708.93574, "trades": 2383, "taker_buy_base": 548169.4, "taker_buy_quote": 139988.21367 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.2537, "high": 0.2547, "low": 0.2517, "close": 0.253, "volume": 814327.9, "close_time": 1770461999999, "quote_volume": 206159.92867, "trades": 1670, "taker_buy_base": 383696.4, "taker_buy_quote": 97134.19783 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.253, "high": 0.2535, "low": 0.2522, "close": 0.2532, "volume": 367815.1, "close_time": 1770465599999, "quote_volume": 92976.65545, "trades": 1390, "taker_buy_base": 205161.5, "taker_buy_quote": 51857.22698 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.2532, "high": 0.2638, "low": 0.253, "close": 0.2605, "volume": 2252207.3, "close_time": 1770469199999, "quote_volume": 584436.9172, "trades": 6280, "taker_buy_base": 1129344.2, "taker_buy_quote": 292617.2302 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.2605, "high": 0.2611, "low": 0.2555, "close": 0.2566, "volume": 1266509.6, "close_time": 1770472799999, "quote_volume": 326113.35304, "trades": 2717, "taker_buy_base": 641688.4, "taker_buy_quote": 165298.80875 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.2567, "high": 0.2573, "low": 0.2534, "close": 0.2538, "volume": 702394.9, "close_time": 1770476399999, "quote_volume": 179236.75651, "trades": 2143, "taker_buy_base": 284857.5, "taker_buy_quote": 72713.59656 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.2539, "high": 0.2577, "low": 0.2533, "close": 0.2568, "volume": 905142.8, "close_time": 1770479999999, "quote_volume": 231708.99954, "trades": 2790, "taker_buy_base": 491431.5, "taker_buy_quote": 125810.17569 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.2568, "high": 0.2636, "low": 0.2557, "close": 0.257, "volume": 8115579.3, "close_time": 1770483599999, "quote_volume": 2109086.3071, "trades": 23176, "taker_buy_base": 4110985.9, "taker_buy_quote": 1068487.7021 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.2571, "high": 0.2586, "low": 0.256, "close": 0.2577, "volume": 549980.8, "close_time": 1770487199999, "quote_volume": 141401.50491, "trades": 1834, "taker_buy_base": 265208.8, "taker_buy_quote": 68183.87645 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.2577, "high": 0.2611, "low": 0.257, "close": 0.2595, "volume": 530252.8, "close_time": 1770490799999, "quote_volume": 137464.00096, "trades": 1873, "taker_buy_base": 301913.0, "taker_buy_quote": 78285.41409 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.2594, "high": 0.2599, "low": 0.2574, "close": 0.2576, "volume": 265968.3, "close_time": 1770494399999, "quote_volume": 68817.32665, "trades": 1109, "taker_buy_base": 131150.3, "taker_buy_quote": 33934.20445 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.2576, "high": 0.2602, "low": 0.2567, "close": 0.2593, "volume": 603861.8, "close_time": 1770497999999, "quote_volume": 156053.88753, "trades": 1635, "taker_buy_base": 313940.5, "taker_buy_quote": 81180.5467 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.2594, "high": 0.2598, "low": 0.2572, "close": 0.2584, "volume": 756769.8, "close_time": 1770501599999, "quote_volume": 195229.59365, "trades": 1255, "taker_buy_base": 441400.1, "taker_buy_quote": 113863.90352 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.2582, "high": 0.2596, "low": 0.2576, "close": 0.2577, "volume": 542015.5, "close_time": 1770505199999, "quote_volume": 140138.61379, "trades": 1313, "taker_buy_base": 271107.0, "taker_buy_quote": 70120.08208 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.2578, "high": 0.2581, "low": 0.2562, "close": 0.2575, "volume": 374521.4, "close_time": 1770508799999, "quote_volume": 96385.46927, "trades": 1078, "taker_buy_base": 190654.2, "taker_buy_quote": 49053.45421 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.2576, "high": 0.2577, "low": 0.2554, "close": 0.256, "volume": 534662.3, "close_time": 1770512399999, "quote_volume": 137066.20119, "trades": 1725, "taker_buy_base": 305271.4, "taker_buy_quote": 78257.97165 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.256, "high": 0.257, "low": 0.2554, "close": 0.2566, "volume": 396224.1, "close_time": 1770515999999, "quote_volume": 101521.82209, "trades": 1111, "taker_buy_base": 208007.0, "taker_buy_quote": 53303.90597 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.2566, "high": 0.2575, "low": 0.2554, "close": 0.2562, "volume": 277455.3, "close_time": 1770519599999, "quote_volume": 71152.23916, "trades": 1000, "taker_buy_base": 141728.4, "taker_buy_quote": 36364.08105 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.2562, "high": 0.2568, "low": 0.2541, "close": 0.2544, "volume": 462120.0, "close_time": 1770523199999, "quote_volume": 118021.57027, "trades": 997, "taker_buy_base": 220183.3, "taker_buy_quote": 56225.82958 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.2543, "high": 0.2557, "low": 0.2536, "close": 0.2553, "volume": 324312.1, "close_time": 1770526799999, "quote_volume": 82621.40906, "trades": 1104, "taker_buy_base": 196227.1, "taker_buy_quote": 49987.61685 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.2553, "high": 0.2557, "low": 0.2545, "close": 0.2548, "volume": 126775.4, "close_time": 1770530399999, "quote_volume": 32335.89788, "trades": 440, "taker_buy_base": 66814.9, "taker_buy_quote": 17044.68193 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.2548, "high": 0.2552, "low": 0.2537, "close": 0.254, "volume": 284252.7, "close_time": 1770533999999, "quote_volume": 72304.59749, "trades": 1001, "taker_buy_base": 153556.1, "taker_buy_quote": 39068.6638 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.2541, "high": 0.2548, "low": 0.2529, "close": 0.2547, "volume": 246324.3, "close_time": 1770537599999, "quote_volume": 62567.60797, "trades": 869, "taker_buy_base": 129456.3, "taker_buy_quote": 32883.98494 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.2548, "high": 0.2576, "low": 0.2532, "close": 0.2572, "volume": 831018.1, "close_time": 1770541199999, "quote_volume": 212262.50444, "trades": 2879, "taker_buy_base": 477667.4, "taker_buy_quote": 122010.99279 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.2573, "high": 0.2577, "low": 0.2548, "close": 0.2556, "volume": 792300.9, "close_time": 1770544799999, "quote_volume": 203064.88999, "trades": 1960, "taker_buy_base": 447953.1, "taker_buy_quote": 114814.94422 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.2555, "high": 0.2566, "low": 0.2528, "close": 0.254, "volume": 449651.1, "close_time": 1770548399999, "quote_volume": 114380.17046, "trades": 1521, "taker_buy_base": 243498.9, "taker_buy_quote": 61926.14474 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.254, "high": 0.2583, "low": 0.2539, "close": 0.2577, "volume": 703036.0, "close_time": 1770551999999, "quote_volume": 180604.86258, "trades": 1948, "taker_buy_base": 372798.0, "taker_buy_quote": 95764.2294 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.2578, "high": 0.2588, "low": 0.2561, "close": 0.2575, "volume": 840984.0, "close_time": 1770555599999, "quote_volume": 216485.4299, "trades": 2037, "taker_buy_base": 413934.6, "taker_buy_quote": 106547.42664 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.2574, "high": 0.2588, "low": 0.2563, "close": 0.2586, "volume": 786534.8, "close_time": 1770559199999, "quote_volume": 202783.54567, "trades": 1976, "taker_buy_base": 409043.1, "taker_buy_quote": 105478.39236 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.2587, "high": 0.2599, "low": 0.258, "close": 0.2595, "volume": 464350.6, "close_time": 1770562799999, "quote_volume": 120238.12229, "trades": 1196, "taker_buy_base": 240233.0, "taker_buy_quote": 62230.34852 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.2595, "high": 0.2599, "low": 0.255, "close": 0.256, "volume": 523538.1, "close_time": 1770566399999, "quote_volume": 134704.82155, "trades": 1662, "taker_buy_base": 233337.9, "taker_buy_quote": 59993.54268 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.2559, "high": 0.2568, "low": 0.2487, "close": 0.25, "volume": 1287365.9, "close_time": 1770569999999, "quote_volume": 324628.37397, "trades": 3163, "taker_buy_base": 531867.7, "taker_buy_quote": 134095.24045 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.25, "high": 0.2527, "low": 0.25, "close": 0.2521, "volume": 747467.9, "close_time": 1770573599999, "quote_volume": 188271.17759, "trades": 1724, "taker_buy_base": 413530.8, "taker_buy_quote": 104174.02928 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.2521, "high": 0.256, "low": 0.252, "close": 0.2546, "volume": 439043.4, "close_time": 1770577199999, "quote_volume": 111495.55442, "trades": 1572, "taker_buy_base": 253797.5, "taker_buy_quote": 64460.75396 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.2546, "high": 0.256, "low": 0.2539, "close": 0.2555, "volume": 222908.2, "close_time": 1770580799999, "quote_volume": 56825.63284, "trades": 885, "taker_buy_base": 105395.7, "taker_buy_quote": 26863.39713 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.2555, "high": 0.2556, "low": 0.2519, "close": 0.2522, "volume": 241031.1, "close_time": 1770584399999, "quote_volume": 61104.56221, "trades": 927, "taker_buy_base": 115171.6, "taker_buy_quote": 29215.42812 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.2521, "high": 0.2531, "low": 0.2501, "close": 0.2511, "volume": 363964.2, "close_time": 1770587999999, "quote_volume": 91515.37079, "trades": 1360, "taker_buy_base": 195418.4, "taker_buy_quote": 49153.24908 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.2512, "high": 0.2519, "low": 0.2505, "close": 0.2517, "volume": 234411.4, "close_time": 1770591599999, "quote_volume": 58928.13628, "trades": 782, "taker_buy_base": 109900.2, "taker_buy_quote": 27630.70834 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.2517, "high": 0.2579, "low": 0.2497, "close": 0.2525, "volume": 991055.1, "close_time": 1770595199999, "quote_volume": 251278.66583, "trades": 3709, "taker_buy_base": 528950.4, "taker_buy_quote": 134185.06113 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.2524, "high": 0.2532, "low": 0.2508, "close": 0.2526, "volume": 652414.9, "close_time": 1770598799999, "quote_volume": 164458.76229, "trades": 1893, "taker_buy_base": 401477.0, "taker_buy_quote": 101203.29804 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.2526, "high": 0.2548, "low": 0.2504, "close": 0.2521, "volume": 997030.8, "close_time": 1770602399999, "quote_volume": 251497.84547, "trades": 2651, "taker_buy_base": 554826.2, "taker_buy_quote": 139836.05102 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.2521, "high": 0.2559, "low": 0.2513, "close": 0.2541, "volume": 520383.6, "close_time": 1770605999999, "quote_volume": 132074.61524, "trades": 1375, "taker_buy_base": 268414.1, "taker_buy_quote": 68155.91974 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.2541, "high": 0.2579, "low": 0.254, "close": 0.2568, "volume": 540671.5, "close_time": 1770609599999, "quote_volume": 138496.71731, "trades": 1306, "taker_buy_base": 301729.4, "taker_buy_quote": 77215.68961 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.2567, "high": 0.2569, "low": 0.2551, "close": 0.2554, "volume": 307152.1, "close_time": 1770613199999, "quote_volume": 78604.64945, "trades": 989, "taker_buy_base": 152433.6, "taker_buy_quote": 39019.21068 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.2554, "high": 0.2562, "low": 0.2546, "close": 0.2561, "volume": 384035.3, "close_time": 1770616799999, "quote_volume": 98092.28283, "trades": 915, "taker_buy_base": 186399.0, "taker_buy_quote": 47603.59578 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.2561, "high": 0.2561, "low": 0.2527, "close": 0.2538, "volume": 327368.4, "close_time": 1770620399999, "quote_volume": 83120.41354, "trades": 956, "taker_buy_base": 112795.5, "taker_buy_quote": 28638.67338 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.2538, "high": 0.2543, "low": 0.2518, "close": 0.2518, "volume": 1086611.3, "close_time": 1770623999999, "quote_volume": 275164.36705, "trades": 1643, "taker_buy_base": 397299.3, "taker_buy_quote": 100485.0348 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.2519, "high": 0.2531, "low": 0.2501, "close": 0.2514, "volume": 1210092.8, "close_time": 1770627599999, "quote_volume": 304041.99589, "trades": 2300, "taker_buy_base": 622746.5, "taker_buy_quote": 156460.44425 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.2514, "high": 0.252, "low": 0.2506, "close": 0.2517, "volume": 500565.5, "close_time": 1770631199999, "quote_volume": 125830.02751, "trades": 1378, "taker_buy_base": 269089.9, "taker_buy_quote": 67644.72345 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.2516, "high": 0.2519, "low": 0.25, "close": 0.2501, "volume": 1864475.9, "close_time": 1770634799999, "quote_volume": 466458.83341, "trades": 2242, "taker_buy_base": 566691.8, "taker_buy_quote": 141888.8491 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.2502, "high": 0.2511, "low": 0.25, "close": 0.2502, "volume": 675038.3, "close_time": 1770638399999, "quote_volume": 168891.63467, "trades": 1147, "taker_buy_base": 237627.3, "taker_buy_quote": 59492.62671 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.2502, "high": 0.2512, "low": 0.25, "close": 0.2502, "volume": 602467.1, "close_time": 1770641999999, "quote_volume": 150914.16189, "trades": 1021, "taker_buy_base": 325046.4, "taker_buy_quote": 81422.52123 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.2502, "high": 0.2507, "low": 0.2461, "close": 0.2464, "volume": 4082944.4, "close_time": 1770645599999, "quote_volume": 1018844.99819, "trades": 3701, "taker_buy_base": 714667.0, "taker_buy_quote": 177855.72037 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.2464, "high": 0.2489, "low": 0.2432, "close": 0.2477, "volume": 1472583.2, "close_time": 1770649199999, "quote_volume": 361790.66591, "trades": 4836, "taker_buy_base": 730030.1, "taker_buy_quote": 179329.8928 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.2479, "high": 0.25, "low": 0.2454, "close": 0.2497, "volume": 1182472.0, "close_time": 1770652799999, "quote_volume": 293446.69881, "trades": 3406, "taker_buy_base": 571094.2, "taker_buy_quote": 141632.79682 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.2496, "high": 0.2546, "low": 0.248, "close": 0.2528, "volume": 949736.0, "close_time": 1770656399999, "quote_volume": 238839.25693, "trades": 3158, "taker_buy_base": 434431.5, "taker_buy_quote": 109405.34838 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.2527, "high": 0.2557, "low": 0.2511, "close": 0.2547, "volume": 939153.0, "close_time": 1770659999999, "quote_volume": 238153.28179, "trades": 3243, "taker_buy_base": 444734.4, "taker_buy_quote": 112762.51822 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.2548, "high": 0.2553, "low": 0.2519, "close": 0.2531, "volume": 762916.2, "close_time": 1770663599999, "quote_volume": 193240.00912, "trades": 2770, "taker_buy_base": 406851.9, "taker_buy_quote": 103043.89048 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.2531, "high": 0.2549, "low": 0.2525, "close": 0.2547, "volume": 589626.7, "close_time": 1770667199999, "quote_volume": 149824.03185, "trades": 1539, "taker_buy_base": 213802.4, "taker_buy_quote": 54310.46767 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.2546, "high": 0.2567, "low": 0.2531, "close": 0.2553, "volume": 1087392.2, "close_time": 1770670799999, "quote_volume": 277234.23548, "trades": 3300, "taker_buy_base": 668528.5, "taker_buy_quote": 170501.28266 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.2554, "high": 0.2554, "low": 0.252, "close": 0.2543, "volume": 485883.8, "close_time": 1770674399999, "quote_volume": 123093.36271, "trades": 1413, "taker_buy_base": 280176.8, "taker_buy_quote": 70978.88117 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.2542, "high": 0.2552, "low": 0.2538, "close": 0.2539, "volume": 354050.3, "close_time": 1770677999999, "quote_volume": 90192.34989, "trades": 781, "taker_buy_base": 117177.0, "taker_buy_quote": 29822.62313 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.254, "high": 0.2545, "low": 0.2525, "close": 0.2531, "volume": 355114.6, "close_time": 1770681599999, "quote_volume": 90056.40433, "trades": 908, "taker_buy_base": 229412.9, "taker_buy_quote": 58196.32857 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.2531, "high": 0.2548, "low": 0.2527, "close": 0.253, "volume": 495522.3, "close_time": 1770685199999, "quote_volume": 125645.13942, "trades": 1294, "taker_buy_base": 205727.9, "taker_buy_quote": 52160.19943 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.253, "high": 0.2552, "low": 0.2528, "close": 0.2546, "volume": 474288.9, "close_time": 1770688799999, "quote_volume": 120548.10051, "trades": 1220, "taker_buy_base": 282344.4, "taker_buy_quote": 71753.55059 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.2545, "high": 0.2547, "low": 0.2531, "close": 0.2535, "volume": 294752.7, "close_time": 1770692399999, "quote_volume": 74847.41853, "trades": 801, "taker_buy_base": 156873.2, "taker_buy_quote": 39844.54531 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.2536, "high": 0.2537, "low": 0.2495, "close": 0.2507, "volume": 1001287.0, "close_time": 1770695999999, "quote_volume": 251384.56854, "trades": 2244, "taker_buy_base": 463487.8, "taker_buy_quote": 116381.62499 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.2507, "high": 0.2529, "low": 0.2506, "close": 0.2526, "volume": 427465.6, "close_time": 1770699599999, "quote_volume": 107725.97612, "trades": 1298, "taker_buy_base": 229974.9, "taker_buy_quote": 57949.22518 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.2527, "high": 0.2528, "low": 0.2496, "close": 0.2503, "volume": 796967.9, "close_time": 1770703199999, "quote_volume": 200057.77848, "trades": 2159, "taker_buy_base": 358470.2, "taker_buy_quote": 90046.9315 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.2502, "high": 0.2507, "low": 0.2454, "close": 0.2459, "volume": 787468.3, "close_time": 1770706799999, "quote_volume": 195624.39486, "trades": 2236, "taker_buy_base": 358365.6, "taker_buy_quote": 89030.38037 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.246, "high": 0.2478, "low": 0.246, "close": 0.2475, "volume": 570479.3, "close_time": 1770710399999, "quote_volume": 141007.02229, "trades": 1500, "taker_buy_base": 316370.4, "taker_buy_quote": 78193.48264 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.2476, "high": 0.2486, "low": 0.2468, "close": 0.2477, "volume": 602606.4, "close_time": 1770713999999, "quote_volume": 149362.52759, "trades": 1481, "taker_buy_base": 274292.3, "taker_buy_quote": 67958.89216 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.2477, "high": 0.249, "low": 0.2458, "close": 0.2463, "volume": 1709458.3, "close_time": 1770717599999, "quote_volume": 423620.32653, "trades": 4569, "taker_buy_base": 981913.4, "taker_buy_quote": 243670.63917 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.2463, "high": 0.2468, "low": 0.2446, "close": 0.2448, "volume": 1156314.9, "close_time": 1770721199999, "quote_volume": 284065.41728, "trades": 5073, "taker_buy_base": 354381.0, "taker_buy_quote": 87016.3084 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.2448, "high": 0.2454, "low": 0.2415, "close": 0.2424, "volume": 1160866.7, "close_time": 1770724799999, "quote_volume": 282881.82418, "trades": 4451, "taker_buy_base": 383918.2, "taker_buy_quote": 93358.35509 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.2424, "high": 0.2431, "low": 0.2408, "close": 0.2412, "volume": 1637039.4, "close_time": 1770728399999, "quote_volume": 395859.47389, "trades": 2998, "taker_buy_base": 312928.6, "taker_buy_quote": 75710.35372 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.2412, "high": 0.2418, "low": 0.2382, "close": 0.239, "volume": 1982543.4, "close_time": 1770731999999, "quote_volume": 475272.77137, "trades": 4648, "taker_buy_base": 736869.8, "taker_buy_quote": 176714.78199 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.2392, "high": 0.2407, "low": 0.2301, "close": 0.2303, "volume": 14147072.4, "close_time": 1770735599999, "quote_volume": 3313456.08483, "trades": 14489, "taker_buy_base": 8968224.0, "taker_buy_quote": 2097928.87723 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.2303, "high": 0.2371, "low": 0.2289, "close": 0.2352, "volume": 4641017.0, "close_time": 1770739199999, "quote_volume": 1077864.78144, "trades": 6906, "taker_buy_base": 2504951.2, "taker_buy_quote": 580224.38871 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.2353, "high": 0.2361, "low": 0.2339, "close": 0.2343, "volume": 994524.3, "close_time": 1770742799999, "quote_volume": 233615.33601, "trades": 2624, "taker_buy_base": 440296.7, "taker_buy_quote": 103425.91224 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.2344, "high": 0.2352, "low": 0.2324, "close": 0.2345, "volume": 1091721.0, "close_time": 1770746399999, "quote_volume": 255385.17292, "trades": 2466, "taker_buy_base": 556767.7, "taker_buy_quote": 130247.73138 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.2345, "high": 0.2347, "low": 0.2287, "close": 0.2326, "volume": 2159627.3, "close_time": 1770749999999, "quote_volume": 499019.57933, "trades": 4020, "taker_buy_base": 1052711.1, "taker_buy_quote": 243258.31165 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.2326, "high": 0.2339, "low": 0.2323, "close": 0.2327, "volume": 688974.8, "close_time": 1770753599999, "quote_volume": 160587.8191, "trades": 1703, "taker_buy_base": 393451.0, "taker_buy_quote": 91703.99435 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.2326, "high": 0.2342, "low": 0.2322, "close": 0.2338, "volume": 751131.4, "close_time": 1770757199999, "quote_volume": 174882.39603, "trades": 1639, "taker_buy_base": 338460.5, "taker_buy_quote": 78804.24143 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.2337, "high": 0.234, "low": 0.2278, "close": 0.231, "volume": 6228869.8, "close_time": 1770760799999, "quote_volume": 1430785.23847, "trades": 7727, "taker_buy_base": 3287184.2, "taker_buy_quote": 753798.31035 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.2311, "high": 0.2329, "low": 0.2309, "close": 0.2315, "volume": 641728.8, "close_time": 1770764399999, "quote_volume": 148807.85642, "trades": 1160, "taker_buy_base": 206802.9, "taker_buy_quote": 47911.13507 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.2314, "high": 0.2332, "low": 0.2312, "close": 0.2328, "volume": 413568.8, "close_time": 1770767999999, "quote_volume": 95989.5111, "trades": 1004, "taker_buy_base": 245333.9, "taker_buy_quote": 56968.57645 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.2328, "high": 0.2348, "low": 0.2325, "close": 0.2348, "volume": 622207.7, "close_time": 1770771599999, "quote_volume": 145514.90405, "trades": 1306, "taker_buy_base": 307684.3, "taker_buy_quote": 71984.37912 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.2349, "high": 0.2357, "low": 0.2335, "close": 0.2351, "volume": 562709.7, "close_time": 1770775199999, "quote_volume": 132110.32878, "trades": 1539, "taker_buy_base": 291349.1, "taker_buy_quote": 68409.9453 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.2352, "high": 0.2358, "low": 0.2345, "close": 0.2349, "volume": 419612.0, "close_time": 1770778799999, "quote_volume": 98718.56113, "trades": 1279, "taker_buy_base": 204322.4, "taker_buy_quote": 48076.17645 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.2349, "high": 0.2367, "low": 0.233, "close": 0.2357, "volume": 1088714.7, "close_time": 1770782399999, "quote_volume": 255931.38233, "trades": 2469, "taker_buy_base": 465899.4, "taker_buy_quote": 109396.01547 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.2355, "high": 0.2358, "low": 0.2325, "close": 0.2337, "volume": 1212048.9, "close_time": 1770785999999, "quote_volume": 283297.4112, "trades": 2839, "taker_buy_base": 552010.5, "taker_buy_quote": 129056.57245 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.2336, "high": 0.2348, "low": 0.2315, "close": 0.2317, "volume": 597431.8, "close_time": 1770789599999, "quote_volume": 139200.15168, "trades": 1625, "taker_buy_base": 298556.6, "taker_buy_quote": 69572.56243 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.2317, "high": 0.2325, "low": 0.2264, "close": 0.2275, "volume": 2422772.2, "close_time": 1770793199999, "quote_volume": 554785.76946, "trades": 4239, "taker_buy_base": 1424658.3, "taker_buy_quote": 326102.67336 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.2275, "high": 0.2287, "low": 0.2267, "close": 0.2277, "volume": 1573271.4, "close_time": 1770796799999, "quote_volume": 358050.46091, "trades": 2020, "taker_buy_base": 472258.9, "taker_buy_quote": 107509.88113 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.2276, "high": 0.2281, "low": 0.2268, "close": 0.2272, "volume": 640736.3, "close_time": 1770800399999, "quote_volume": 145712.28968, "trades": 1805, "taker_buy_base": 350285.5, "taker_buy_quote": 79672.23326 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.227, "high": 0.2276, "low": 0.2259, "close": 0.2268, "volume": 804933.1, "close_time": 1770803999999, "quote_volume": 182425.41671, "trades": 1841, "taker_buy_base": 443488.5, "taker_buy_quote": 100522.52042 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.2269, "high": 0.2276, "low": 0.226, "close": 0.2264, "volume": 758019.1, "close_time": 1770807599999, "quote_volume": 171740.35716, "trades": 1789, "taker_buy_base": 302129.7, "taker_buy_quote": 68483.52708 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.2264, "high": 0.2286, "low": 0.2263, "close": 0.2284, "volume": 615422.8, "close_time": 1770811199999, "quote_volume": 139844.27106, "trades": 1609, "taker_buy_base": 276021.7, "taker_buy_quote": 62760.8955 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.2283, "high": 0.2297, "low": 0.2279, "close": 0.2291, "volume": 759014.2, "close_time": 1770814799999, "quote_volume": 173656.3659, "trades": 1591, "taker_buy_base": 382892.7, "taker_buy_quote": 87629.45173 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.2291, "high": 0.2329, "low": 0.2279, "close": 0.2328, "volume": 1176469.1, "close_time": 1770818399999, "quote_volume": 270435.73239, "trades": 4005, "taker_buy_base": 562835.2, "taker_buy_quote": 129485.24216 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.2328, "high": 0.241, "low": 0.2292, "close": 0.2298, "volume": 3149095.5, "close_time": 1770821999999, "quote_volume": 741021.28118, "trades": 8462, "taker_buy_base": 1609643.6, "taker_buy_quote": 379270.29152 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.2298, "high": 0.231, "low": 0.2243, "close": 0.2275, "volume": 2442379.3, "close_time": 1770825599999, "quote_volume": 554264.8097, "trades": 6456, "taker_buy_base": 1016180.1, "taker_buy_quote": 230968.45697 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.2275, "high": 0.2324, "low": 0.2273, "close": 0.228, "volume": 1416520.1, "close_time": 1770829199999, "quote_volume": 325365.62316, "trades": 3735, "taker_buy_base": 667795.3, "taker_buy_quote": 153336.0452 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.2279, "high": 0.2316, "low": 0.227, "close": 0.2292, "volume": 831038.9, "close_time": 1770832799999, "quote_volume": 190474.75766, "trades": 2835, "taker_buy_base": 423131.6, "taker_buy_quote": 97032.24827 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.2291, "high": 0.2331, "low": 0.2276, "close": 0.2318, "volume": 717094.6, "close_time": 1770836399999, "quote_volume": 165643.63347, "trades": 2547, "taker_buy_base": 317416.7, "taker_buy_quote": 73283.97626 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.2318, "high": 0.2336, "low": 0.2306, "close": 0.231, "volume": 849018.2, "close_time": 1770839999999, "quote_volume": 196927.53969, "trades": 2645, "taker_buy_base": 432357.5, "taker_buy_quote": 100273.37062 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.2309, "high": 0.2327, "low": 0.2298, "close": 0.2324, "volume": 758589.9, "close_time": 1770843599999, "quote_volume": 175119.39104, "trades": 2159, "taker_buy_base": 368595.3, "taker_buy_quote": 85119.11075 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.2325, "high": 0.235, "low": 0.2318, "close": 0.2343, "volume": 736775.2, "close_time": 1770847199999, "quote_volume": 172029.1229, "trades": 2163, "taker_buy_base": 389896.7, "taker_buy_quote": 91056.5324 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.2341, "high": 0.235, "low": 0.2318, "close": 0.2319, "volume": 529721.7, "close_time": 1770850799999, "quote_volume": 123948.85533, "trades": 1341, "taker_buy_base": 266217.7, "taker_buy_quote": 62294.46972 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.2321, "high": 0.2331, "low": 0.23, "close": 0.2318, "volume": 771723.4, "close_time": 1770854399999, "quote_volume": 178546.48836, "trades": 2088, "taker_buy_base": 326635.8, "taker_buy_quote": 75584.34436 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.2318, "high": 0.2342, "low": 0.2313, "close": 0.2335, "volume": 1175489.6, "close_time": 1770857999999, "quote_volume": 273463.71562, "trades": 1971, "taker_buy_base": 634014.8, "taker_buy_quote": 147394.74809 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.2335, "high": 0.2357, "low": 0.2335, "close": 0.2342, "volume": 430647.3, "close_time": 1770861599999, "quote_volume": 100992.65412, "trades": 1223, "taker_buy_base": 190508.7, "taker_buy_quote": 44697.82445 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.2341, "high": 0.2354, "low": 0.2333, "close": 0.2342, "volume": 344546.3, "close_time": 1770865199999, "quote_volume": 80732.10398, "trades": 888, "taker_buy_base": 187143.9, "taker_buy_quote": 43845.21832 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.2343, "high": 0.2359, "low": 0.2341, "close": 0.2359, "volume": 441627.1, "close_time": 1770868799999, "quote_volume": 103899.48197, "trades": 916, "taker_buy_base": 289502.0, "taker_buy_quote": 68113.36113 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.2358, "high": 0.2368, "low": 0.2353, "close": 0.2364, "volume": 383479.9, "close_time": 1770872399999, "quote_volume": 90535.28888, "trades": 989, "taker_buy_base": 166470.4, "taker_buy_quote": 39298.91651 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.2364, "high": 0.2381, "low": 0.235, "close": 0.2376, "volume": 784251.5, "close_time": 1770875999999, "quote_volume": 185534.57313, "trades": 1734, "taker_buy_base": 405244.5, "taker_buy_quote": 95849.55142 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.2377, "high": 0.24, "low": 0.2374, "close": 0.2398, "volume": 500793.6, "close_time": 1770879599999, "quote_volume": 119731.13176, "trades": 1201, "taker_buy_base": 252246.4, "taker_buy_quote": 60276.52602 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.2399, "high": 0.2401, "low": 0.2386, "close": 0.24, "volume": 477975.3, "close_time": 1770883199999, "quote_volume": 114440.57213, "trades": 1008, "taker_buy_base": 211595.3, "taker_buy_quote": 50662.71471 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.24, "high": 0.2408, "low": 0.2386, "close": 0.239, "volume": 629532.5, "close_time": 1770886799999, "quote_volume": 150725.15902, "trades": 1334, "taker_buy_base": 259448.8, "taker_buy_quote": 62141.95357 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.2389, "high": 0.2427, "low": 0.2388, "close": 0.2418, "volume": 861927.2, "close_time": 1770890399999, "quote_volume": 207620.54129, "trades": 1813, "taker_buy_base": 422547.6, "taker_buy_quote": 101815.86255 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.2419, "high": 0.2462, "low": 0.2419, "close": 0.2462, "volume": 928749.9, "close_time": 1770893999999, "quote_volume": 226102.78685, "trades": 1519, "taker_buy_base": 416479.8, "taker_buy_quote": 101466.06708 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.2462, "high": 0.2468, "low": 0.2438, "close": 0.2441, "volume": 719988.7, "close_time": 1770897599999, "quote_volume": 176770.68547, "trades": 1703, "taker_buy_base": 391313.4, "taker_buy_quote": 96064.21445 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.2442, "high": 0.2443, "low": 0.2403, "close": 0.2407, "volume": 554050.3, "close_time": 1770901199999, "quote_volume": 134027.36986, "trades": 1206, "taker_buy_base": 207483.0, "taker_buy_quote": 50170.19715 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.2406, "high": 0.2406, "low": 0.2361, "close": 0.2389, "volume": 1428115.6, "close_time": 1770904799999, "quote_volume": 340329.254, "trades": 2856, "taker_buy_base": 739392.2, "taker_buy_quote": 176195.09875 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.2388, "high": 0.2392, "low": 0.2369, "close": 0.2384, "volume": 842836.4, "close_time": 1770908399999, "quote_volume": 200717.61374, "trades": 2407, "taker_buy_base": 456503.1, "taker_buy_quote": 108719.0457 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.2384, "high": 0.2406, "low": 0.2356, "close": 0.2358, "volume": 1070033.3, "close_time": 1770911999999, "quote_volume": 254375.92867, "trades": 3317, "taker_buy_base": 600860.9, "taker_buy_quote": 142876.37916 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.2358, "high": 0.2363, "low": 0.2298, "close": 0.231, "volume": 1693132.5, "close_time": 1770915599999, "quote_volume": 392932.08508, "trades": 4667, "taker_buy_base": 987708.5, "taker_buy_quote": 229217.36446 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.231, "high": 0.2339, "low": 0.2305, "close": 0.2321, "volume": 877505.4, "close_time": 1770919199999, "quote_volume": 203796.81384, "trades": 2856, "taker_buy_base": 425340.1, "taker_buy_quote": 98759.8647 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.2322, "high": 0.234, "low": 0.2311, "close": 0.233, "volume": 739060.3, "close_time": 1770922799999, "quote_volume": 171922.29931, "trades": 2288, "taker_buy_base": 380337.3, "taker_buy_quote": 88483.90409 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.2331, "high": 0.238, "low": 0.2322, "close": 0.2356, "volume": 998668.8, "close_time": 1770926399999, "quote_volume": 234944.47575, "trades": 3063, "taker_buy_base": 577624.9, "taker_buy_quote": 135813.56195 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.2357, "high": 0.2362, "low": 0.233, "close": 0.2338, "volume": 458181.2, "close_time": 1770929999999, "quote_volume": 107442.83543, "trades": 1453, "taker_buy_base": 207035.0, "taker_buy_quote": 48531.57393 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.2339, "high": 0.2354, "low": 0.2337, "close": 0.2346, "volume": 456843.2, "close_time": 1770933599999, "quote_volume": 107157.60435, "trades": 1266, "taker_buy_base": 235836.2, "taker_buy_quote": 55335.92995 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.2346, "high": 0.236, "low": 0.2333, "close": 0.2359, "volume": 370627.3, "close_time": 1770937199999, "quote_volume": 86994.74142, "trades": 858, "taker_buy_base": 200057.4, "taker_buy_quote": 46961.00305 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.236, "high": 0.2393, "low": 0.236, "close": 0.2389, "volume": 685788.3, "close_time": 1770940799999, "quote_volume": 163165.45783, "trades": 1634, "taker_buy_base": 335637.7, "taker_buy_quote": 79850.36309 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.2389, "high": 0.2397, "low": 0.2358, "close": 0.2367, "volume": 646577.0, "close_time": 1770944399999, "quote_volume": 153607.80866, "trades": 1695, "taker_buy_base": 295096.4, "taker_buy_quote": 70088.06908 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.2366, "high": 0.237, "low": 0.2351, "close": 0.2358, "volume": 488030.9, "close_time": 1770947999999, "quote_volume": 115220.24501, "trades": 1093, "taker_buy_base": 296504.7, "taker_buy_quote": 70002.92332 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.2359, "high": 0.2375, "low": 0.2351, "close": 0.2372, "volume": 997609.1, "close_time": 1770951599999, "quote_volume": 235618.08404, "trades": 1497, "taker_buy_base": 428035.4, "taker_buy_quote": 101114.7839 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.2371, "high": 0.2376, "low": 0.236, "close": 0.2374, "volume": 675736.1, "close_time": 1770955199999, "quote_volume": 159974.03504, "trades": 1346, "taker_buy_base": 394994.5, "taker_buy_quote": 93503.41617 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.2374, "high": 0.2374, "low": 0.2351, "close": 0.2354, "volume": 569116.8, "close_time": 1770958799999, "quote_volume": 134209.55839, "trades": 1020, "taker_buy_base": 286585.1, "taker_buy_quote": 67559.20093 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.2355, "high": 0.2358, "low": 0.2342, "close": 0.2344, "volume": 357338.5, "close_time": 1770962399999, "quote_volume": 84024.50644, "trades": 660, "taker_buy_base": 186552.8, "taker_buy_quote": 43865.1109 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.2344, "high": 0.2362, "low": 0.2328, "close": 0.2361, "volume": 613469.1, "close_time": 1770965999999, "quote_volume": 143566.28957, "trades": 1231, "taker_buy_base": 330287.0, "taker_buy_quote": 77298.91016 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.2361, "high": 0.2381, "low": 0.2356, "close": 0.2366, "volume": 335398.3, "close_time": 1770969599999, "quote_volume": 79449.99558, "trades": 969, "taker_buy_base": 178640.5, "taker_buy_quote": 42305.85126 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.2367, "high": 0.2403, "low": 0.2364, "close": 0.2398, "volume": 513740.2, "close_time": 1770973199999, "quote_volume": 122441.63722, "trades": 1322, "taker_buy_base": 281405.6, "taker_buy_quote": 67065.14033 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.2399, "high": 0.2423, "low": 0.2387, "close": 0.2416, "volume": 991978.9, "close_time": 1770976799999, "quote_volume": 238996.90507, "trades": 1738, "taker_buy_base": 509748.8, "taker_buy_quote": 122799.41695 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.2417, "high": 0.2433, "low": 0.2405, "close": 0.2406, "volume": 1477021.4, "close_time": 1770980399999, "quote_volume": 357416.96524, "trades": 2599, "taker_buy_base": 533224.3, "taker_buy_quote": 129008.63007 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.2405, "high": 0.2415, "low": 0.2393, "close": 0.2413, "volume": 410299.1, "close_time": 1770983999999, "quote_volume": 98562.9283, "trades": 936, "taker_buy_base": 175838.5, "taker_buy_quote": 42265.24906 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.2413, "high": 0.2417, "low": 0.2397, "close": 0.2398, "volume": 607399.9, "close_time": 1770987599999, "quote_volume": 146107.10031, "trades": 1247, "taker_buy_base": 262707.1, "taker_buy_quote": 63184.33718 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.2398, "high": 0.2424, "low": 0.239, "close": 0.2406, "volume": 932030.4, "close_time": 1770991199999, "quote_volume": 224477.05686, "trades": 2274, "taker_buy_base": 482491.5, "taker_buy_quote": 116237.72636 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.2405, "high": 0.2441, "low": 0.2394, "close": 0.2423, "volume": 1181941.3, "close_time": 1770994799999, "quote_volume": 285847.10506, "trades": 3186, "taker_buy_base": 611201.1, "taker_buy_quote": 147846.08102 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.2424, "high": 0.2495, "low": 0.2422, "close": 0.2462, "volume": 1301230.7, "close_time": 1770998399999, "quote_volume": 320359.65572, "trades": 3985, "taker_buy_base": 745554.5, "taker_buy_quote": 183565.64985 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.2464, "high": 0.2519, "low": 0.2456, "close": 0.2506, "volume": 1905683.0, "close_time": 1771001999999, "quote_volume": 475634.03466, "trades": 3169, "taker_buy_base": 1320751.9, "taker_buy_quote": 329504.37635 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.2505, "high": 0.2535, "low": 0.2493, "close": 0.2515, "volume": 1410917.4, "close_time": 1771005599999, "quote_volume": 355119.24701, "trades": 2999, "taker_buy_base": 613149.8, "taker_buy_quote": 154331.69625 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.2515, "high": 0.253, "low": 0.2509, "close": 0.2521, "volume": 566851.2, "close_time": 1771009199999, "quote_volume": 142845.13761, "trades": 1550, "taker_buy_base": 220936.8, "taker_buy_quote": 55670.35883 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.2521, "high": 0.2535, "low": 0.252, "close": 0.2528, "volume": 617065.2, "close_time": 1771012799999, "quote_volume": 156069.91828, "trades": 1549, "taker_buy_base": 238628.3, "taker_buy_quote": 60347.58456 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.2528, "high": 0.2531, "low": 0.2517, "close": 0.2524, "volume": 510811.8, "close_time": 1771016399999, "quote_volume": 128962.18476, "trades": 1495, "taker_buy_base": 231217.8, "taker_buy_quote": 58374.87087 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.2523, "high": 0.2537, "low": 0.2522, "close": 0.2528, "volume": 372621.7, "close_time": 1771019999999, "quote_volume": 94232.9631, "trades": 942, "taker_buy_base": 194143.6, "taker_buy_quote": 49099.5763 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.2528, "high": 0.2528, "low": 0.2508, "close": 0.2526, "volume": 803435.1, "close_time": 1771023599999, "quote_volume": 202590.88917, "trades": 1364, "taker_buy_base": 471416.3, "taker_buy_quote": 118854.2611 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.2527, "high": 0.2528, "low": 0.2512, "close": 0.2515, "volume": 354125.5, "close_time": 1771027199999, "quote_volume": 89257.70102, "trades": 933, "taker_buy_base": 123375.4, "taker_buy_quote": 31114.23297 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.2515, "high": 0.2536, "low": 0.2506, "close": 0.2529, "volume": 411396.0, "close_time": 1771030799999, "quote_volume": 103649.86712, "trades": 1122, "taker_buy_base": 212149.5, "taker_buy_quote": 53471.53703 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.2529, "high": 0.2614, "low": 0.2525, "close": 0.2589, "volume": 2343073.0, "close_time": 1771034399999, "quote_volume": 603637.55103, "trades": 5157, "taker_buy_base": 1035725.1, "taker_buy_quote": 266624.1822 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.2588, "high": 0.2588, "low": 0.2566, "close": 0.2579, "volume": 525168.1, "close_time": 1771037999999, "quote_volume": 135243.98697, "trades": 1522, "taker_buy_base": 262434.0, "taker_buy_quote": 67581.45137 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.2578, "high": 0.2595, "low": 0.2553, "close": 0.2557, "volume": 777442.5, "close_time": 1771041599999, "quote_volume": 199885.92391, "trades": 1888, "taker_buy_base": 355450.2, "taker_buy_quote": 91369.71497 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.2557, "high": 0.2561, "low": 0.2534, "close": 0.2534, "volume": 525994.0, "close_time": 1771045199999, "quote_volume": 133858.83506, "trades": 1172, "taker_buy_base": 243650.0, "taker_buy_quote": 61985.99398 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.2533, "high": 0.2558, "low": 0.2515, "close": 0.2515, "volume": 923189.8, "close_time": 1771048799999, "quote_volume": 234237.06709, "trades": 1863, "taker_buy_base": 532191.1, "taker_buy_quote": 135091.37593 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.2515, "high": 0.252, "low": 0.2505, "close": 0.2516, "volume": 282914.4, "close_time": 1771052399999, "quote_volume": 71133.00508, "trades": 883, "taker_buy_base": 138866.7, "taker_buy_quote": 34918.70223 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.2517, "high": 0.2534, "low": 0.2517, "close": 0.2521, "volume": 803405.4, "close_time": 1771055999999, "quote_volume": 202950.93233, "trades": 1543, "taker_buy_base": 312266.2, "taker_buy_quote": 78826.34269 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.2522, "high": 0.2549, "low": 0.2521, "close": 0.2542, "volume": 671854.9, "close_time": 1771059599999, "quote_volume": 170393.06673, "trades": 1783, "taker_buy_base": 404633.2, "taker_buy_quote": 102604.261 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.2543, "high": 0.255, "low": 0.2533, "close": 0.2535, "volume": 466422.5, "close_time": 1771063199999, "quote_volume": 118595.72359, "trades": 1242, "taker_buy_base": 254182.6, "taker_buy_quote": 64634.14964 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.2535, "high": 0.2535, "low": 0.2507, "close": 0.2523, "volume": 1117436.3, "close_time": 1771066799999, "quote_volume": 281562.76769, "trades": 1676, "taker_buy_base": 522982.7, "taker_buy_quote": 131754.82175 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.2523, "high": 0.2578, "low": 0.2521, "close": 0.2574, "volume": 1262449.0, "close_time": 1771070399999, "quote_volume": 322065.53474, "trades": 2461, "taker_buy_base": 754474.0, "taker_buy_quote": 192512.45428 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.2575, "high": 0.2587, "low": 0.2549, "close": 0.2549, "volume": 1387516.7, "close_time": 1771073999999, "quote_volume": 356665.84589, "trades": 3046, "taker_buy_base": 697658.1, "taker_buy_quote": 179435.36729 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.255, "high": 0.2555, "low": 0.2533, "close": 0.2541, "volume": 600890.6, "close_time": 1771077599999, "quote_volume": 152861.04465, "trades": 1585, "taker_buy_base": 292199.1, "taker_buy_quote": 74302.31517 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.2541, "high": 0.2604, "low": 0.2536, "close": 0.2604, "volume": 991110.9, "close_time": 1771081199999, "quote_volume": 254547.47185, "trades": 2014, "taker_buy_base": 505969.6, "taker_buy_quote": 130061.31198 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.2603, "high": 0.2633, "low": 0.2592, "close": 0.2628, "volume": 1148604.2, "close_time": 1771084799999, "quote_volume": 300518.01982, "trades": 2781, "taker_buy_base": 555340.2, "taker_buy_quote": 145296.02889 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.2628, "high": 0.2659, "low": 0.261, "close": 0.2658, "volume": 1254759.5, "close_time": 1771088399999, "quote_volume": 330248.2633, "trades": 3560, "taker_buy_base": 566881.7, "taker_buy_quote": 149182.65117 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.2659, "high": 0.2668, "low": 0.2634, "close": 0.2635, "volume": 831349.4, "close_time": 1771091999999, "quote_volume": 220480.86353, "trades": 2146, "taker_buy_base": 457430.3, "taker_buy_quote": 121377.81546 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.2634, "high": 0.2664, "low": 0.2634, "close": 0.2662, "volume": 425032.8, "close_time": 1771095599999, "quote_volume": 112753.46146, "trades": 1144, "taker_buy_base": 223794.7, "taker_buy_quote": 59329.63013 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.2661, "high": 0.2681, "low": 0.2655, "close": 0.2675, "volume": 571407.4, "close_time": 1771099199999, "quote_volume": 152554.93446, "trades": 1661, "taker_buy_base": 325203.0, "taker_buy_quote": 86815.75324 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.2676, "high": 0.2681, "low": 0.2651, "close": 0.2664, "volume": 680455.6, "close_time": 1771102799999, "quote_volume": 181374.10528, "trades": 1401, "taker_buy_base": 436094.3, "taker_buy_quote": 116285.25386 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.2664, "high": 0.2697, "low": 0.2643, "close": 0.2658, "volume": 1043217.4, "close_time": 1771106399999, "quote_volume": 278598.491, "trades": 2765, "taker_buy_base": 536225.8, "taker_buy_quote": 143209.57911 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.2658, "high": 0.269, "low": 0.2656, "close": 0.2679, "volume": 623983.1, "close_time": 1771109999999, "quote_volume": 167051.13271, "trades": 1313, "taker_buy_base": 212747.0, "taker_buy_quote": 56868.40076 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.2677, "high": 0.2679, "low": 0.2648, "close": 0.2659, "volume": 535393.1, "close_time": 1771113599999, "quote_volume": 142669.42532, "trades": 1355, "taker_buy_base": 271379.4, "taker_buy_quote": 72296.05145 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.2659, "high": 0.2666, "low": 0.2645, "close": 0.265, "volume": 683517.1, "close_time": 1771117199999, "quote_volume": 181458.12988, "trades": 1465, "taker_buy_base": 382389.6, "taker_buy_quote": 101474.59318 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.265, "high": 0.2664, "low": 0.2635, "close": 0.2648, "volume": 501400.3, "close_time": 1771120799999, "quote_volume": 132700.75098, "trades": 1328, "taker_buy_base": 159708.8, "taker_buy_quote": 42247.63029 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.265, "high": 0.2674, "low": 0.2629, "close": 0.2665, "volume": 977649.6, "close_time": 1771124399999, "quote_volume": 258823.16227, "trades": 2470, "taker_buy_base": 457776.6, "taker_buy_quote": 121274.85876 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.2666, "high": 0.2671, "low": 0.2625, "close": 0.2663, "volume": 855644.9, "close_time": 1771127999999, "quote_volume": 226646.71015, "trades": 2127, "taker_buy_base": 443585.8, "taker_buy_quote": 117502.87356 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.2663, "high": 0.271, "low": 0.2662, "close": 0.2674, "volume": 1170784.6, "close_time": 1771131599999, "quote_volume": 314072.71662, "trades": 2873, "taker_buy_base": 604358.4, "taker_buy_quote": 162158.84006 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.2675, "high": 0.2679, "low": 0.2663, "close": 0.267, "volume": 317105.9, "close_time": 1771135199999, "quote_volume": 84714.17519, "trades": 1159, "taker_buy_base": 165796.2, "taker_buy_quote": 44302.34574 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.267, "high": 0.267, "low": 0.2645, "close": 0.2653, "volume": 246679.2, "close_time": 1771138799999, "quote_volume": 65660.17336, "trades": 829, "taker_buy_base": 115858.6, "taker_buy_quote": 30844.30474 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.2651, "high": 0.267, "low": 0.2648, "close": 0.2662, "volume": 589935.6, "close_time": 1771142399999, "quote_volume": 156810.46428, "trades": 1439, "taker_buy_base": 285465.6, "taker_buy_quote": 75849.48129 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.2664, "high": 0.2674, "low": 0.2609, "close": 0.2621, "volume": 665928.2, "close_time": 1771145999999, "quote_volume": 175730.02476, "trades": 1904, "taker_buy_base": 252965.2, "taker_buy_quote": 66674.61215 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.262, "high": 0.263, "low": 0.2595, "close": 0.2602, "volume": 466911.6, "close_time": 1771149599999, "quote_volume": 121896.91533, "trades": 1526, "taker_buy_base": 186001.3, "taker_buy_quote": 48629.19372 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.2601, "high": 0.2602, "low": 0.2569, "close": 0.258, "volume": 849926.1, "close_time": 1771153199999, "quote_volume": 219873.70368, "trades": 1892, "taker_buy_base": 360908.7, "taker_buy_quote": 93239.21184 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.258, "high": 0.2587, "low": 0.2571, "close": 0.2575, "volume": 372930.2, "close_time": 1771156799999, "quote_volume": 96165.55163, "trades": 827, "taker_buy_base": 217614.6, "taker_buy_quote": 56112.28013 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.2575, "high": 0.2579, "low": 0.2512, "close": 0.2513, "volume": 700726.9, "close_time": 1771160399999, "quote_volume": 178558.98329, "trades": 2414, "taker_buy_base": 303922.0, "taker_buy_quote": 77448.24874 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.2514, "high": 0.2537, "low": 0.2497, "close": 0.2506, "volume": 859779.5, "close_time": 1771163999999, "quote_volume": 216690.30053, "trades": 2663, "taker_buy_base": 414035.1, "taker_buy_quote": 104365.6628 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.2505, "high": 0.2539, "low": 0.25, "close": 0.2536, "volume": 392805.9, "close_time": 1771167599999, "quote_volume": 99022.21072, "trades": 1334, "taker_buy_base": 210760.3, "taker_buy_quote": 53133.30596 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.2537, "high": 0.2541, "low": 0.2521, "close": 0.2527, "volume": 262982.8, "close_time": 1771171199999, "quote_volume": 66577.97878, "trades": 762, "taker_buy_base": 157483.2, "taker_buy_quote": 39885.65083 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.2527, "high": 0.2527, "low": 0.2507, "close": 0.252, "volume": 380285.3, "close_time": 1771174799999, "quote_volume": 95795.66076, "trades": 1197, "taker_buy_base": 155783.4, "taker_buy_quote": 39242.85822 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.2519, "high": 0.2521, "low": 0.247, "close": 0.2492, "volume": 880149.0, "close_time": 1771178399999, "quote_volume": 219583.237, "trades": 2690, "taker_buy_base": 374061.3, "taker_buy_quote": 93284.91133 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.2491, "high": 0.2499, "low": 0.2473, "close": 0.248, "volume": 1042263.0, "close_time": 1771181999999, "quote_volume": 259117.26205, "trades": 2143, "taker_buy_base": 425485.8, "taker_buy_quote": 105745.81327 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.248, "high": 0.2496, "low": 0.2461, "close": 0.2484, "volume": 478454.7, "close_time": 1771185599999, "quote_volume": 118654.095, "trades": 1757, "taker_buy_base": 245489.2, "taker_buy_quote": 60898.5906 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.2483, "high": 0.2498, "low": 0.2476, "close": 0.2492, "volume": 283921.9, "close_time": 1771189199999, "quote_volume": 70608.48715, "trades": 782, "taker_buy_base": 104497.1, "taker_buy_quote": 25993.30006 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.2492, "high": 0.2507, "low": 0.2492, "close": 0.2503, "volume": 149186.0, "close_time": 1771192799999, "quote_volume": 37307.84326, "trades": 621, "taker_buy_base": 95862.6, "taker_buy_quote": 23978.23474 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.2503, "high": 0.2508, "low": 0.2499, "close": 0.2503, "volume": 202796.0, "close_time": 1771196399999, "quote_volume": 50783.36823, "trades": 567, "taker_buy_base": 117284.2, "taker_buy_quote": 29374.80472 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.2502, "high": 0.2505, "low": 0.2475, "close": 0.2501, "volume": 322905.2, "close_time": 1771199999999, "quote_volume": 80423.95728, "trades": 1079, "taker_buy_base": 165443.1, "taker_buy_quote": 41194.5806 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.2501, "high": 0.2522, "low": 0.2498, "close": 0.2512, "volume": 746349.5, "close_time": 1771203599999, "quote_volume": 187605.67655, "trades": 1226, "taker_buy_base": 305397.1, "taker_buy_quote": 76770.69693 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.2511, "high": 0.2522, "low": 0.2498, "close": 0.2505, "volume": 226231.7, "close_time": 1771207199999, "quote_volume": 56780.1112, "trades": 853, "taker_buy_base": 124546.5, "taker_buy_quote": 31268.23297 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.2505, "high": 0.2512, "low": 0.2501, "close": 0.2504, "volume": 267178.2, "close_time": 1771210799999, "quote_volume": 66930.19419, "trades": 896, "taker_buy_base": 129060.6, "taker_buy_quote": 32332.81619 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.2505, "high": 0.2543, "low": 0.2501, "close": 0.2531, "volume": 637442.9, "close_time": 1771214399999, "quote_volume": 160846.29061, "trades": 1538, "taker_buy_base": 354950.5, "taker_buy_quote": 89538.42211 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.2531, "high": 0.2574, "low": 0.2531, "close": 0.2563, "volume": 739257.9, "close_time": 1771217999999, "quote_volume": 188947.05769, "trades": 2340, "taker_buy_base": 331226.0, "taker_buy_quote": 84642.33534 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.2563, "high": 0.257, "low": 0.2517, "close": 0.2525, "volume": 513817.5, "close_time": 1771221599999, "quote_volume": 130239.72006, "trades": 1417, "taker_buy_base": 229637.4, "taker_buy_quote": 58185.13219 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.2525, "high": 0.2553, "low": 0.2522, "close": 0.2541, "volume": 193249.9, "close_time": 1771225199999, "quote_volume": 49043.65256, "trades": 753, "taker_buy_base": 91835.5, "taker_buy_quote": 23289.05981 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.254, "high": 0.2549, "low": 0.2523, "close": 0.2529, "volume": 335004.3, "close_time": 1771228799999, "quote_volume": 85003.9669, "trades": 1203, "taker_buy_base": 172769.0, "taker_buy_quote": 43841.22619 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.2531, "high": 0.2551, "low": 0.2531, "close": 0.2543, "volume": 402702.8, "close_time": 1771232399999, "quote_volume": 102455.62092, "trades": 842, "taker_buy_base": 261171.4, "taker_buy_quote": 66449.82857 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.2542, "high": 0.257, "low": 0.2538, "close": 0.257, "volume": 553428.1, "close_time": 1771235999999, "quote_volume": 141241.05606, "trades": 1696, "taker_buy_base": 220642.1, "taker_buy_quote": 56336.95987 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.257, "high": 0.2583, "low": 0.2543, "close": 0.2544, "volume": 508472.5, "close_time": 1771239599999, "quote_volume": 130276.34378, "trades": 1476, "taker_buy_base": 224332.1, "taker_buy_quote": 57464.7866 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.2544, "high": 0.2553, "low": 0.2515, "close": 0.2546, "volume": 599426.2, "close_time": 1771243199999, "quote_volume": 151913.56774, "trades": 1698, "taker_buy_base": 269179.5, "taker_buy_quote": 68246.0207 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.2546, "high": 0.2593, "low": 0.254, "close": 0.2586, "volume": 794613.0, "close_time": 1771246799999, "quote_volume": 203922.21036, "trades": 2485, "taker_buy_base": 411448.6, "taker_buy_quote": 105642.56099 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.2587, "high": 0.2597, "low": 0.2519, "close": 0.2529, "volume": 1011266.0, "close_time": 1771250399999, "quote_volume": 257855.40496, "trades": 2899, "taker_buy_base": 567014.4, "taker_buy_quote": 144600.6563 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.2527, "high": 0.2556, "low": 0.252, "close": 0.2541, "volume": 659766.2, "close_time": 1771253999999, "quote_volume": 167315.15892, "trades": 2460, "taker_buy_base": 294353.3, "taker_buy_quote": 74646.50578 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.2541, "high": 0.2556, "low": 0.2481, "close": 0.2499, "volume": 1216552.9, "close_time": 1771257599999, "quote_volume": 305211.58631, "trades": 3729, "taker_buy_base": 603201.7, "taker_buy_quote": 151302.51484 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.2498, "high": 0.2533, "low": 0.2497, "close": 0.2521, "volume": 608179.0, "close_time": 1771261199999, "quote_volume": 153191.00382, "trades": 2089, "taker_buy_base": 306404.1, "taker_buy_quote": 77192.54324 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.252, "high": 0.2542, "low": 0.251, "close": 0.2529, "volume": 407823.4, "close_time": 1771264799999, "quote_volume": 103146.21875, "trades": 1387, "taker_buy_base": 213061.4, "taker_buy_quote": 53883.92353 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.253, "high": 0.2546, "low": 0.2528, "close": 0.2529, "volume": 211112.0, "close_time": 1771268399999, "quote_volume": 53531.9693, "trades": 867, "taker_buy_base": 102550.2, "taker_buy_quote": 26003.6784 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.253, "high": 0.2562, "low": 0.2524, "close": 0.2548, "volume": 373801.1, "close_time": 1771271999999, "quote_volume": 95287.45102, "trades": 966, "taker_buy_base": 243152.7, "taker_buy_quote": 62013.8174 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.2548, "high": 0.256, "low": 0.2532, "close": 0.2549, "volume": 718188.4, "close_time": 1771275599999, "quote_volume": 182849.62382, "trades": 1636, "taker_buy_base": 400875.1, "taker_buy_quote": 102093.74947 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.2549, "high": 0.2557, "low": 0.2534, "close": 0.2554, "volume": 472808.1, "close_time": 1771279199999, "quote_volume": 120284.29144, "trades": 1271, "taker_buy_base": 186270.1, "taker_buy_quote": 47427.32506 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.2554, "high": 0.2556, "low": 0.253, "close": 0.2538, "volume": 433490.7, "close_time": 1771282799999, "quote_volume": 110216.63158, "trades": 839, "taker_buy_base": 224859.5, "taker_buy_quote": 57168.95342 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.2536, "high": 0.255, "low": 0.2535, "close": 0.2548, "volume": 258304.3, "close_time": 1771286399999, "quote_volume": 65726.65106, "trades": 734, "taker_buy_base": 123594.4, "taker_buy_quote": 31441.98167 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.2549, "high": 0.2566, "low": 0.2544, "close": 0.255, "volume": 292912.5, "close_time": 1771289999999, "quote_volume": 74832.90937, "trades": 1011, "taker_buy_base": 146296.8, "taker_buy_quote": 37365.88865 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.2551, "high": 0.256, "low": 0.2545, "close": 0.2548, "volume": 409544.3, "close_time": 1771293599999, "quote_volume": 104584.51076, "trades": 1118, "taker_buy_base": 139619.4, "taker_buy_quote": 35664.18229 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.2547, "high": 0.2571, "low": 0.2533, "close": 0.2562, "volume": 572627.5, "close_time": 1771297199999, "quote_volume": 146631.93343, "trades": 1608, "taker_buy_base": 335314.6, "taker_buy_quote": 85886.58992 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.2561, "high": 0.2561, "low": 0.2532, "close": 0.2534, "volume": 239137.0, "close_time": 1771300799999, "quote_volume": 60777.01266, "trades": 757, "taker_buy_base": 99360.6, "taker_buy_quote": 25252.5633 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.2534, "high": 0.2549, "low": 0.2525, "close": 0.2533, "volume": 336095.6, "close_time": 1771304399999, "quote_volume": 85266.74752, "trades": 941, "taker_buy_base": 205814.3, "taker_buy_quote": 52232.10376 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.2534, "high": 0.2538, "low": 0.2516, "close": 0.2536, "volume": 306841.3, "close_time": 1771307999999, "quote_volume": 77580.95468, "trades": 1194, "taker_buy_base": 137732.2, "taker_buy_quote": 34824.84304 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.2536, "high": 0.2548, "low": 0.2536, "close": 0.2547, "volume": 243415.6, "close_time": 1771311599999, "quote_volume": 61870.25212, "trades": 591, "taker_buy_base": 159454.8, "taker_buy_quote": 40514.60452 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.2547, "high": 0.2547, "low": 0.2531, "close": 0.2538, "volume": 204203.7, "close_time": 1771315199999, "quote_volume": 51819.93227, "trades": 602, "taker_buy_base": 102289.1, "taker_buy_quote": 25953.47294 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.2537, "high": 0.2553, "low": 0.253, "close": 0.2532, "volume": 230637.5, "close_time": 1771318799999, "quote_volume": 58589.55503, "trades": 709, "taker_buy_base": 84699.4, "taker_buy_quote": 21513.8557 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.2532, "high": 0.2538, "low": 0.2523, "close": 0.2532, "volume": 233521.7, "close_time": 1771322399999, "quote_volume": 59054.60667, "trades": 702, "taker_buy_base": 136964.4, "taker_buy_quote": 34641.62608 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.2531, "high": 0.2533, "low": 0.251, "close": 0.2513, "volume": 153120.1, "close_time": 1771325999999, "quote_volume": 38546.53133, "trades": 572, "taker_buy_base": 66421.8, "taker_buy_quote": 16713.19437 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.2515, "high": 0.2529, "low": 0.2509, "close": 0.2519, "volume": 343183.3, "close_time": 1771329599999, "quote_volume": 86389.31771, "trades": 1036, "taker_buy_base": 177794.1, "taker_buy_quote": 44742.44812 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.2518, "high": 0.2538, "low": 0.2516, "close": 0.252, "volume": 267027.8, "close_time": 1771333199999, "quote_volume": 67472.31015, "trades": 902, "taker_buy_base": 138306.3, "taker_buy_quote": 34959.85886 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.252, "high": 0.2553, "low": 0.2514, "close": 0.2539, "volume": 446067.9, "close_time": 1771336799999, "quote_volume": 113099.60698, "trades": 1293, "taker_buy_base": 251380.4, "taker_buy_quote": 63727.55011 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.2538, "high": 0.2549, "low": 0.2485, "close": 0.2496, "volume": 986311.8, "close_time": 1771340399999, "quote_volume": 247568.70928, "trades": 3660, "taker_buy_base": 483215.6, "taker_buy_quote": 121320.04261 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.2495, "high": 0.2521, "low": 0.2482, "close": 0.2515, "volume": 907092.7, "close_time": 1771343999999, "quote_volume": 226980.04062, "trades": 3186, "taker_buy_base": 477301.7, "taker_buy_quote": 119488.78623 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.2516, "high": 0.2565, "low": 0.2513, "close": 0.2526, "volume": 787914.8, "close_time": 1771347599999, "quote_volume": 200257.17863, "trades": 2824, "taker_buy_base": 382277.1, "taker_buy_quote": 97173.00339 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.2526, "high": 0.253, "low": 0.2497, "close": 0.2516, "volume": 520544.2, "close_time": 1771351199999, "quote_volume": 130938.02087, "trades": 2103, "taker_buy_base": 224731.6, "taker_buy_quote": 56527.80647 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.2515, "high": 0.2554, "low": 0.2511, "close": 0.2547, "volume": 657769.7, "close_time": 1771354799999, "quote_volume": 166828.30249, "trades": 2012, "taker_buy_base": 304695.6, "taker_buy_quote": 77302.55782 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.2546, "high": 0.2551, "low": 0.2521, "close": 0.2523, "volume": 336708.5, "close_time": 1771358399999, "quote_volume": 85414.91055, "trades": 1181, "taker_buy_base": 169657.2, "taker_buy_quote": 43040.00219 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.2522, "high": 0.2528, "low": 0.2509, "close": 0.2519, "volume": 277134.3, "close_time": 1771361999999, "quote_volume": 69801.6604, "trades": 1106, "taker_buy_base": 129044.1, "taker_buy_quote": 32495.38919 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.2519, "high": 0.2533, "low": 0.2518, "close": 0.2527, "volume": 275284.7, "close_time": 1771365599999, "quote_volume": 69479.59615, "trades": 600, "taker_buy_base": 139064.0, "taker_buy_quote": 35079.57204 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.2528, "high": 0.2537, "low": 0.2519, "close": 0.2519, "volume": 271693.6, "close_time": 1771369199999, "quote_volume": 68730.03517, "trades": 624, "taker_buy_base": 102343.3, "taker_buy_quote": 25867.32198 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.2519, "high": 0.2528, "low": 0.2516, "close": 0.2526, "volume": 154676.9, "close_time": 1771372799999, "quote_volume": 39035.09431, "trades": 661, "taker_buy_base": 68868.9, "taker_buy_quote": 17384.21885 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.2527, "high": 0.2532, "low": 0.251, "close": 0.2513, "volume": 269673.2, "close_time": 1771376399999, "quote_volume": 67935.88231, "trades": 809, "taker_buy_base": 106167.4, "taker_buy_quote": 26761.73521 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.2513, "high": 0.2518, "low": 0.2496, "close": 0.25, "volume": 482596.9, "close_time": 1771379999999, "quote_volume": 120873.43573, "trades": 1066, "taker_buy_base": 189067.8, "taker_buy_quote": 47359.96597 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.2501, "high": 0.2517, "low": 0.2501, "close": 0.2508, "volume": 345068.9, "close_time": 1771383599999, "quote_volume": 86590.36305, "trades": 838, "taker_buy_base": 198012.8, "taker_buy_quote": 49684.17314 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.2507, "high": 0.2543, "low": 0.2506, "close": 0.2541, "volume": 431296.3, "close_time": 1771387199999, "quote_volume": 109014.29559, "trades": 1019, "taker_buy_base": 230464.5, "taker_buy_quote": 58231.94379 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.2541, "high": 0.2541, "low": 0.2514, "close": 0.2515, "volume": 532813.1, "close_time": 1771390799999, "quote_volume": 134557.25032, "trades": 1128, "taker_buy_base": 238821.4, "taker_buy_quote": 60273.50155 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.2516, "high": 0.2528, "low": 0.2513, "close": 0.2515, "volume": 569553.4, "close_time": 1771394399999, "quote_volume": 143611.25266, "trades": 907, "taker_buy_base": 318858.0, "taker_buy_quote": 80410.6339 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.2515, "high": 0.2529, "low": 0.2513, "close": 0.2521, "volume": 213833.4, "close_time": 1771397999999, "quote_volume": 53902.59454, "trades": 507, "taker_buy_base": 104054.8, "taker_buy_quote": 26218.12633 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.2521, "high": 0.2542, "low": 0.2518, "close": 0.2538, "volume": 173728.5, "close_time": 1771401599999, "quote_volume": 43975.15975, "trades": 660, "taker_buy_base": 99212.0, "taker_buy_quote": 25100.98914 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.2539, "high": 0.2555, "low": 0.2533, "close": 0.2543, "volume": 809926.9, "close_time": 1771405199999, "quote_volume": 205915.94391, "trades": 1526, "taker_buy_base": 486789.5, "taker_buy_quote": 123730.66433 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.2544, "high": 0.2561, "low": 0.2541, "close": 0.2557, "volume": 219235.0, "close_time": 1771408799999, "quote_volume": 55957.91225, "trades": 547, "taker_buy_base": 147686.2, "taker_buy_quote": 37714.6547 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.2558, "high": 0.2581, "low": 0.2554, "close": 0.2556, "volume": 546455.4, "close_time": 1771412399999, "quote_volume": 140397.28446, "trades": 1281, "taker_buy_base": 217388.1, "taker_buy_quote": 55850.08245 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.2555, "high": 0.2556, "low": 0.2509, "close": 0.2517, "volume": 989943.9, "close_time": 1771415999999, "quote_volume": 250246.30908, "trades": 1802, "taker_buy_base": 463071.5, "taker_buy_quote": 116836.53002 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.2517, "high": 0.2527, "low": 0.2509, "close": 0.2512, "volume": 248549.4, "close_time": 1771419599999, "quote_volume": 62586.24325, "trades": 869, "taker_buy_base": 123083.3, "taker_buy_quote": 30995.41315 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.2512, "high": 0.2519, "low": 0.2486, "close": 0.2494, "volume": 518122.3, "close_time": 1771423199999, "quote_volume": 129624.03957, "trades": 1455, "taker_buy_base": 267705.4, "taker_buy_quote": 66991.88251 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.2495, "high": 0.2518, "low": 0.2483, "close": 0.2516, "volume": 619251.7, "close_time": 1771426799999, "quote_volume": 154874.25383, "trades": 2468, "taker_buy_base": 296704.7, "taker_buy_quote": 74217.70059 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.2517, "high": 0.2546, "low": 0.2514, "close": 0.2526, "volume": 595205.2, "close_time": 1771430399999, "quote_volume": 150679.64148, "trades": 1805, "taker_buy_base": 353210.3, "taker_buy_quote": 89434.99874 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.2525, "high": 0.2526, "low": 0.2508, "close": 0.2513, "volume": 365428.8, "close_time": 1771433999999, "quote_volume": 91907.04156, "trades": 1163, "taker_buy_base": 178460.2, "taker_buy_quote": 44893.77757 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.2513, "high": 0.2527, "low": 0.2506, "close": 0.2509, "volume": 291392.7, "close_time": 1771437599999, "quote_volume": 73320.2324, "trades": 860, "taker_buy_base": 135131.8, "taker_buy_quote": 34011.68652 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.251, "high": 0.2511, "low": 0.245, "close": 0.2454, "volume": 1019418.2, "close_time": 1771441199999, "quote_volume": 252237.63197, "trades": 2617, "taker_buy_base": 470524.3, "taker_buy_quote": 116393.95118 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.2453, "high": 0.2465, "low": 0.2432, "close": 0.2446, "volume": 798798.3, "close_time": 1771444799999, "quote_volume": 195491.29731, "trades": 2747, "taker_buy_base": 354684.1, "taker_buy_quote": 86834.90786 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.2446, "high": 0.2454, "low": 0.2424, "close": 0.2439, "volume": 786750.3, "close_time": 1771448399999, "quote_volume": 191949.34859, "trades": 2481, "taker_buy_base": 306954.1, "taker_buy_quote": 74886.08921 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.2441, "high": 0.2458, "low": 0.243, "close": 0.2448, "volume": 345429.3, "close_time": 1771451999999, "quote_volume": 84433.86254, "trades": 1171, "taker_buy_base": 156827.6, "taker_buy_quote": 38345.8384 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.2449, "high": 0.2455, "low": 0.2433, "close": 0.2447, "volume": 313217.5, "close_time": 1771455599999, "quote_volume": 76619.57058, "trades": 865, "taker_buy_base": 145212.9, "taker_buy_quote": 35517.31934 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.2448, "high": 0.2449, "low": 0.2429, "close": 0.2442, "volume": 426958.4, "close_time": 1771459199999, "quote_volume": 104151.75559, "trades": 969, "taker_buy_base": 199371.2, "taker_buy_quote": 48625.908 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.2443, "high": 0.2447, "low": 0.2426, "close": 0.2431, "volume": 375182.1, "close_time": 1771462799999, "quote_volume": 91546.39151, "trades": 885, "taker_buy_base": 208554.8, "taker_buy_quote": 50931.1314 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.2432, "high": 0.2459, "low": 0.2432, "close": 0.2458, "volume": 414596.0, "close_time": 1771466399999, "quote_volume": 101624.52904, "trades": 1341, "taker_buy_base": 237144.6, "taker_buy_quote": 58108.67958 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.2458, "high": 0.2467, "low": 0.2453, "close": 0.2461, "volume": 423598.1, "close_time": 1771469999999, "quote_volume": 104168.29362, "trades": 854, "taker_buy_base": 188956.4, "taker_buy_quote": 46467.11992 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.246, "high": 0.247, "low": 0.2453, "close": 0.247, "volume": 184326.4, "close_time": 1771473599999, "quote_volume": 45355.15582, "trades": 535, "taker_buy_base": 127644.4, "taker_buy_quote": 31400.89573 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.247, "high": 0.2487, "low": 0.247, "close": 0.2475, "volume": 232507.7, "close_time": 1771477199999, "quote_volume": 57618.98399, "trades": 738, "taker_buy_base": 105841.3, "taker_buy_quote": 26221.46999 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.2475, "high": 0.2477, "low": 0.2449, "close": 0.2456, "volume": 420962.6, "close_time": 1771480799999, "quote_volume": 103641.17939, "trades": 1116, "taker_buy_base": 226661.5, "taker_buy_quote": 55803.26913 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.2455, "high": 0.2481, "low": 0.2455, "close": 0.2481, "volume": 210344.2, "close_time": 1771484399999, "quote_volume": 51924.42451, "trades": 768, "taker_buy_base": 106259.6, "taker_buy_quote": 26237.62333 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.2481, "high": 0.2481, "low": 0.2469, "close": 0.2478, "volume": 507489.3, "close_time": 1771487999999, "quote_volume": 125599.11185, "trades": 1159, "taker_buy_base": 231618.4, "taker_buy_quote": 57315.79521 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.2477, "high": 0.2477, "low": 0.2422, "close": 0.2432, "volume": 643759.4, "close_time": 1771491599999, "quote_volume": 156871.80329, "trades": 1973, "taker_buy_base": 347952.2, "taker_buy_quote": 84723.69079 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.2432, "high": 0.2445, "low": 0.2426, "close": 0.2427, "volume": 364469.0, "close_time": 1771495199999, "quote_volume": 88748.38364, "trades": 1114, "taker_buy_base": 170281.0, "taker_buy_quote": 41470.09986 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.2426, "high": 0.2436, "low": 0.2416, "close": 0.2428, "volume": 447132.2, "close_time": 1771498799999, "quote_volume": 108436.37669, "trades": 1031, "taker_buy_base": 177541.0, "taker_buy_quote": 43058.71816 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.2428, "high": 0.2438, "low": 0.2423, "close": 0.2424, "volume": 246539.2, "close_time": 1771502399999, "quote_volume": 59942.06301, "trades": 780, "taker_buy_base": 111330.3, "taker_buy_quote": 27077.73488 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.2425, "high": 0.2434, "low": 0.2411, "close": 0.2415, "volume": 355565.5, "close_time": 1771505999999, "quote_volume": 86146.25512, "trades": 994, "taker_buy_base": 165214.8, "taker_buy_quote": 40026.01195 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.2413, "high": 0.2413, "low": 0.2336, "close": 0.2345, "volume": 1463206.3, "close_time": 1771509599999, "quote_volume": 346393.21395, "trades": 3605, "taker_buy_base": 745117.1, "taker_buy_quote": 176452.09198 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.2345, "high": 0.2387, "low": 0.2336, "close": 0.2373, "volume": 1131999.4, "close_time": 1771513199999, "quote_volume": 267259.92898, "trades": 3603, "taker_buy_base": 542347.4, "taker_buy_quote": 127966.33783 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.2372, "high": 0.2381, "low": 0.2345, "close": 0.2368, "volume": 867420.9, "close_time": 1771516799999, "quote_volume": 204971.0898, "trades": 2578, "taker_buy_base": 411163.2, "taker_buy_quote": 97199.01869 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.2365, "high": 0.2374, "low": 0.2339, "close": 0.2358, "volume": 719472.5, "close_time": 1771520399999, "quote_volume": 169680.32445, "trades": 1999, "taker_buy_base": 348237.3, "taker_buy_quote": 82128.35092 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.2358, "high": 0.2394, "low": 0.2346, "close": 0.2362, "volume": 560217.8, "close_time": 1771523999999, "quote_volume": 132794.8609, "trades": 1913, "taker_buy_base": 281770.0, "taker_buy_quote": 66780.86098 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.236, "high": 0.2407, "low": 0.2357, "close": 0.2401, "volume": 799040.2, "close_time": 1771527599999, "quote_volume": 190136.49991, "trades": 2047, "taker_buy_base": 467723.8, "taker_buy_quote": 111205.18075 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.2402, "high": 0.2409, "low": 0.2387, "close": 0.2404, "volume": 488457.7, "close_time": 1771531199999, "quote_volume": 117214.44136, "trades": 1700, "taker_buy_base": 236096.1, "taker_buy_quote": 56650.07686 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.2404, "high": 0.2408, "low": 0.2387, "close": 0.2398, "volume": 521051.2, "close_time": 1771534799999, "quote_volume": 124821.38116, "trades": 1382, "taker_buy_base": 276588.2, "taker_buy_quote": 66253.7804 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.2399, "high": 0.2402, "low": 0.2387, "close": 0.2388, "volume": 148828.0, "close_time": 1771538399999, "quote_volume": 35647.81854, "trades": 564, "taker_buy_base": 40399.6, "taker_buy_quote": 9675.16483 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.2387, "high": 0.2398, "low": 0.2377, "close": 0.2391, "volume": 249744.5, "close_time": 1771541999999, "quote_volume": 59622.6479, "trades": 826, "taker_buy_base": 120547.6, "taker_buy_quote": 28772.64527 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.2392, "high": 0.24, "low": 0.2387, "close": 0.24, "volume": 145660.1, "close_time": 1771545599999, "quote_volume": 34879.78589, "trades": 533, "taker_buy_base": 64496.8, "taker_buy_quote": 15445.31357 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.24, "high": 0.2422, "low": 0.2395, "close": 0.2411, "volume": 363886.1, "close_time": 1771549199999, "quote_volume": 87778.01647, "trades": 951, "taker_buy_base": 190767.1, "taker_buy_quote": 45992.02242 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.241, "high": 0.2416, "low": 0.2399, "close": 0.2415, "volume": 500208.2, "close_time": 1771552799999, "quote_volume": 120391.0353, "trades": 942, "taker_buy_base": 179907.2, "taker_buy_quote": 43323.12988 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.2415, "high": 0.2425, "low": 0.2411, "close": 0.2412, "volume": 524454.6, "close_time": 1771556399999, "quote_volume": 126771.46947, "trades": 1037, "taker_buy_base": 284725.9, "taker_buy_quote": 68842.9036 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.2411, "high": 0.244, "low": 0.2409, "close": 0.243, "volume": 1014501.9, "close_time": 1771559999999, "quote_volume": 245941.53247, "trades": 2475, "taker_buy_base": 571472.6, "taker_buy_quote": 138541.23483 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.243, "high": 0.243, "low": 0.2405, "close": 0.2423, "volume": 609866.4, "close_time": 1771563599999, "quote_volume": 147514.47543, "trades": 1801, "taker_buy_base": 321791.4, "taker_buy_quote": 77860.51022 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.2424, "high": 0.2441, "low": 0.2401, "close": 0.2424, "volume": 1037677.1, "close_time": 1771567199999, "quote_volume": 251174.96825, "trades": 2390, "taker_buy_base": 604480.6, "taker_buy_quote": 146296.73131 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.2424, "high": 0.2429, "low": 0.2415, "close": 0.2427, "volume": 386776.7, "close_time": 1771570799999, "quote_volume": 93694.65748, "trades": 1004, "taker_buy_base": 201728.4, "taker_buy_quote": 48855.08498 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.2428, "high": 0.2435, "low": 0.2418, "close": 0.243, "volume": 298722.4, "close_time": 1771574399999, "quote_volume": 72484.25193, "trades": 650, "taker_buy_base": 159493.0, "taker_buy_quote": 38707.85601 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.2429, "high": 0.243, "low": 0.2415, "close": 0.2419, "volume": 275839.9, "close_time": 1771577999999, "quote_volume": 66821.31056, "trades": 722, "taker_buy_base": 117285.9, "taker_buy_quote": 28415.61216 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.242, "high": 0.2446, "low": 0.242, "close": 0.2432, "volume": 851793.2, "close_time": 1771581599999, "quote_volume": 207391.53732, "trades": 1491, "taker_buy_base": 380260.9, "taker_buy_quote": 92543.82091 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.2432, "high": 0.2454, "low": 0.2429, "close": 0.2429, "volume": 751758.1, "close_time": 1771585199999, "quote_volume": 183695.2219, "trades": 1515, "taker_buy_base": 325546.1, "taker_buy_quote": 79603.10882 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.243, "high": 0.2432, "low": 0.2403, "close": 0.2409, "volume": 363012.0, "close_time": 1771588799999, "quote_volume": 87680.48586, "trades": 1073, "taker_buy_base": 178072.5, "taker_buy_quote": 43030.08629 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.241, "high": 0.2421, "low": 0.2403, "close": 0.2414, "volume": 457597.2, "close_time": 1771592399999, "quote_volume": 110332.81154, "trades": 1084, "taker_buy_base": 263220.6, "taker_buy_quote": 63501.55802 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.2414, "high": 0.2414, "low": 0.2364, "close": 0.2378, "volume": 761560.3, "close_time": 1771595999999, "quote_volume": 181813.90994, "trades": 2322, "taker_buy_base": 335623.0, "taker_buy_quote": 80088.04963 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.2377, "high": 0.2428, "low": 0.2377, "close": 0.2411, "volume": 839241.2, "close_time": 1771599599999, "quote_volume": 201753.13344, "trades": 2523, "taker_buy_base": 483316.2, "taker_buy_quote": 116240.08723 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.2412, "high": 0.2483, "low": 0.2412, "close": 0.248, "volume": 2049236.1, "close_time": 1771603199999, "quote_volume": 502960.82844, "trades": 5763, "taker_buy_base": 1060183.0, "taker_buy_quote": 260113.79727 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.2481, "high": 0.2521, "low": 0.2467, "close": 0.2488, "volume": 1488826.1, "close_time": 1771606799999, "quote_volume": 370690.44335, "trades": 4332, "taker_buy_base": 694219.5, "taker_buy_quote": 172847.11743 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.2488, "high": 0.249, "low": 0.2433, "close": 0.2487, "volume": 1258410.0, "close_time": 1771610399999, "quote_volume": 309635.95782, "trades": 4032, "taker_buy_base": 627339.2, "taker_buy_quote": 154361.59105 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.2488, "high": 0.2493, "low": 0.2461, "close": 0.2476, "volume": 937298.1, "close_time": 1771613999999, "quote_volume": 232193.02251, "trades": 3296, "taker_buy_base": 414125.0, "taker_buy_quote": 102598.96287 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.2476, "high": 0.2478, "low": 0.2454, "close": 0.2458, "volume": 577310.8, "close_time": 1771617599999, "quote_volume": 142441.56567, "trades": 1503, "taker_buy_base": 321541.0, "taker_buy_quote": 79385.66824 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.2457, "high": 0.2468, "low": 0.2456, "close": 0.246, "volume": 340524.1, "close_time": 1771621199999, "quote_volume": 83855.04331, "trades": 1251, "taker_buy_base": 173777.0, "taker_buy_quote": 42789.02062 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.246, "high": 0.2467, "low": 0.2457, "close": 0.2463, "volume": 200375.8, "close_time": 1771624799999, "quote_volume": 49345.62692, "trades": 784, "taker_buy_base": 96823.6, "taker_buy_quote": 23844.95772 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.2462, "high": 0.2469, "low": 0.2453, "close": 0.2464, "volume": 161809.0, "close_time": 1771628399999, "quote_volume": 39822.68269, "trades": 720, "taker_buy_base": 74995.2, "taker_buy_quote": 18461.25235 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.2464, "high": 0.2475, "low": 0.2456, "close": 0.2471, "volume": 510751.0, "close_time": 1771631999999, "quote_volume": 125935.7237, "trades": 798, "taker_buy_base": 308023.5, "taker_buy_quote": 75959.0686 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.2471, "high": 0.2474, "low": 0.2456, "close": 0.2457, "volume": 387196.0, "close_time": 1771635599999, "quote_volume": 95365.87877, "trades": 594, "taker_buy_base": 133567.8, "taker_buy_quote": 32924.96333 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.2457, "high": 0.2468, "low": 0.2455, "close": 0.2463, "volume": 302134.1, "close_time": 1771639199999, "quote_volume": 74387.25223, "trades": 646, "taker_buy_base": 176351.1, "taker_buy_quote": 43415.65522 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.2462, "high": 0.2472, "low": 0.2459, "close": 0.2465, "volume": 157534.2, "close_time": 1771642799999, "quote_volume": 38842.51729, "trades": 412, "taker_buy_base": 93372.1, "taker_buy_quote": 23016.02934 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.2465, "high": 0.2466, "low": 0.2444, "close": 0.2445, "volume": 290425.7, "close_time": 1771646399999, "quote_volume": 71223.88765, "trades": 665, "taker_buy_base": 117992.4, "taker_buy_quote": 28916.93953 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.2445, "high": 0.2451, "low": 0.244, "close": 0.245, "volume": 157896.0, "close_time": 1771649999999, "quote_volume": 38609.77396, "trades": 538, "taker_buy_base": 80972.1, "taker_buy_quote": 19794.57075 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.245, "high": 0.2464, "low": 0.245, "close": 0.2454, "volume": 359580.8, "close_time": 1771653599999, "quote_volume": 88332.56586, "trades": 789, "taker_buy_base": 205086.3, "taker_buy_quote": 50399.12484 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.2455, "high": 0.2459, "low": 0.2445, "close": 0.245, "volume": 133091.3, "close_time": 1771657199999, "quote_volume": 32634.29359, "trades": 429, "taker_buy_base": 58027.1, "taker_buy_quote": 14230.73697 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.245, "high": 0.245, "low": 0.2435, "close": 0.2436, "volume": 154815.8, "close_time": 1771660799999, "quote_volume": 37804.625, "trades": 468, "taker_buy_base": 86816.0, "taker_buy_quote": 21201.65115 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.2437, "high": 0.2455, "low": 0.2435, "close": 0.2452, "volume": 250405.4, "close_time": 1771664399999, "quote_volume": 61162.73433, "trades": 632, "taker_buy_base": 156831.2, "taker_buy_quote": 38307.32169 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.2453, "high": 0.2476, "low": 0.245, "close": 0.2458, "volume": 467675.7, "close_time": 1771667999999, "quote_volume": 115333.20154, "trades": 965, "taker_buy_base": 199229.3, "taker_buy_quote": 49140.30951 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.2458, "high": 0.2469, "low": 0.2457, "close": 0.2457, "volume": 219491.5, "close_time": 1771671599999, "quote_volume": 54062.88154, "trades": 716, "taker_buy_base": 131938.7, "taker_buy_quote": 32493.6497 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.2456, "high": 0.2468, "low": 0.2445, "close": 0.2445, "volume": 246773.3, "close_time": 1771675199999, "quote_volume": 60623.31431, "trades": 726, "taker_buy_base": 135068.2, "taker_buy_quote": 33201.19801 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.2446, "high": 0.2449, "low": 0.244, "close": 0.2445, "volume": 198344.0, "close_time": 1771678799999, "quote_volume": 48489.39096, "trades": 579, "taker_buy_base": 102864.6, "taker_buy_quote": 25148.48204 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.2445, "high": 0.2454, "low": 0.244, "close": 0.2454, "volume": 288354.0, "close_time": 1771682399999, "quote_volume": 70527.81009, "trades": 674, "taker_buy_base": 182588.5, "taker_buy_quote": 44657.97401 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.2454, "high": 0.2467, "low": 0.2442, "close": 0.2443, "volume": 1047376.3, "close_time": 1771685999999, "quote_volume": 257082.94198, "trades": 1846, "taker_buy_base": 508469.5, "taker_buy_quote": 124860.58654 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.2443, "high": 0.2451, "low": 0.2438, "close": 0.2439, "volume": 393618.0, "close_time": 1771689599999, "quote_volume": 96185.35336, "trades": 1048, "taker_buy_base": 189685.0, "taker_buy_quote": 46340.17037 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.2438, "high": 0.244, "low": 0.2411, "close": 0.2422, "volume": 582202.1, "close_time": 1771693199999, "quote_volume": 141048.76404, "trades": 1243, "taker_buy_base": 245192.0, "taker_buy_quote": 59386.45605 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.2422, "high": 0.2431, "low": 0.2419, "close": 0.2425, "volume": 348250.2, "close_time": 1771696799999, "quote_volume": 84427.53799, "trades": 774, "taker_buy_base": 143734.9, "taker_buy_quote": 34848.3961 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.2424, "high": 0.2433, "low": 0.2421, "close": 0.2432, "volume": 425716.0, "close_time": 1771700399999, "quote_volume": 103276.88066, "trades": 767, "taker_buy_base": 182160.3, "taker_buy_quote": 44187.74672 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.2432, "high": 0.2438, "low": 0.2431, "close": 0.2433, "volume": 346321.0, "close_time": 1771703999999, "quote_volume": 84319.72843, "trades": 587, "taker_buy_base": 226320.0, "taker_buy_quote": 55109.56615 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.2433, "high": 0.2436, "low": 0.2411, "close": 0.2413, "volume": 297318.9, "close_time": 1771707599999, "quote_volume": 72097.67872, "trades": 985, "taker_buy_base": 105565.4, "taker_buy_quote": 25609.05853 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.2414, "high": 0.2426, "low": 0.2411, "close": 0.2422, "volume": 187695.0, "close_time": 1771711199999, "quote_volume": 45383.8918, "trades": 615, "taker_buy_base": 111037.2, "taker_buy_quote": 26852.45432 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.2421, "high": 0.2422, "low": 0.2394, "close": 0.2396, "volume": 516556.3, "close_time": 1771714799999, "quote_volume": 124262.01582, "trades": 988, "taker_buy_base": 193815.5, "taker_buy_quote": 46632.14016 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.2396, "high": 0.2398, "low": 0.2385, "close": 0.2388, "volume": 345792.7, "close_time": 1771718399999, "quote_volume": 82687.41174, "trades": 922, "taker_buy_base": 158716.4, "taker_buy_quote": 37956.80708 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.2387, "high": 0.2395, "low": 0.2371, "close": 0.2381, "volume": 332104.2, "close_time": 1771721999999, "quote_volume": 79111.8294, "trades": 780, "taker_buy_base": 196157.6, "taker_buy_quote": 46705.76484 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.2381, "high": 0.2382, "low": 0.2373, "close": 0.2376, "volume": 113121.4, "close_time": 1771725599999, "quote_volume": 26898.90618, "trades": 344, "taker_buy_base": 53673.9, "taker_buy_quote": 12763.29838 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.2376, "high": 0.2382, "low": 0.2349, "close": 0.2351, "volume": 407749.1, "close_time": 1771729199999, "quote_volume": 96232.89861, "trades": 1122, "taker_buy_base": 160763.2, "taker_buy_quote": 37965.9186 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.2351, "high": 0.2359, "low": 0.2336, "close": 0.2346, "volume": 367697.5, "close_time": 1771732799999, "quote_volume": 86221.92923, "trades": 1058, "taker_buy_base": 212492.2, "taker_buy_quote": 49820.81988 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.2346, "high": 0.2349, "low": 0.2337, "close": 0.2339, "volume": 271589.6, "close_time": 1771736399999, "quote_volume": 63625.50142, "trades": 667, "taker_buy_base": 144235.4, "taker_buy_quote": 33793.17049 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.234, "high": 0.2341, "low": 0.2328, "close": 0.2333, "volume": 337684.8, "close_time": 1771739999999, "quote_volume": 78826.87971, "trades": 706, "taker_buy_base": 128847.2, "taker_buy_quote": 30091.06739 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.2332, "high": 0.2334, "low": 0.2317, "close": 0.2326, "volume": 424559.6, "close_time": 1771743599999, "quote_volume": 98682.72473, "trades": 1056, "taker_buy_base": 236187.2, "taker_buy_quote": 54887.79554 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.2326, "high": 0.2344, "low": 0.2326, "close": 0.2338, "volume": 155939.8, "close_time": 1771747199999, "quote_volume": 36443.16454, "trades": 504, "taker_buy_base": 84266.6, "taker_buy_quote": 19695.15965 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.2339, "high": 0.2352, "low": 0.2328, "close": 0.2333, "volume": 339610.8, "close_time": 1771750799999, "quote_volume": 79516.66859, "trades": 758, "taker_buy_base": 211454.5, "taker_buy_quote": 49493.65466 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.2332, "high": 0.2338, "low": 0.2331, "close": 0.2336, "volume": 228721.1, "close_time": 1771754399999, "quote_volume": 53416.14566, "trades": 654, "taker_buy_base": 134804.0, "taker_buy_quote": 31485.40403 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.2337, "high": 0.2345, "low": 0.2334, "close": 0.2335, "volume": 240638.8, "close_time": 1771757999999, "quote_volume": 56292.8495, "trades": 525, "taker_buy_base": 144314.3, "taker_buy_quote": 33759.52987 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.2336, "high": 0.2339, "low": 0.232, "close": 0.232, "volume": 463712.7, "close_time": 1771761599999, "quote_volume": 107911.32363, "trades": 614, "taker_buy_base": 216552.6, "taker_buy_quote": 50374.03813 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.232, "high": 0.232, "low": 0.2283, "close": 0.2287, "volume": 1186409.6, "close_time": 1771765199999, "quote_volume": 272493.71079, "trades": 2171, "taker_buy_base": 497635.6, "taker_buy_quote": 114315.17026 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.2287, "high": 0.23, "low": 0.2281, "close": 0.2289, "volume": 452950.3, "close_time": 1771768799999, "quote_volume": 103798.91202, "trades": 1063, "taker_buy_base": 271540.7, "taker_buy_quote": 62213.05742 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.229, "high": 0.2295, "low": 0.2281, "close": 0.2283, "volume": 370299.6, "close_time": 1771772399999, "quote_volume": 84696.96709, "trades": 941, "taker_buy_base": 229404.8, "taker_buy_quote": 52477.0113 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.2282, "high": 0.2298, "low": 0.2269, "close": 0.229, "volume": 1046313.0, "close_time": 1771775999999, "quote_volume": 238658.29926, "trades": 1592, "taker_buy_base": 601148.1, "taker_buy_quote": 137124.41421 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.229, "high": 0.2298, "low": 0.2283, "close": 0.2296, "volume": 345137.8, "close_time": 1771779599999, "quote_volume": 79111.61886, "trades": 683, "taker_buy_base": 180993.3, "taker_buy_quote": 41490.85742 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.2296, "high": 0.2297, "low": 0.2269, "close": 0.2283, "volume": 446747.2, "close_time": 1771783199999, "quote_volume": 102028.94183, "trades": 1015, "taker_buy_base": 194532.4, "taker_buy_quote": 44441.42731 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.2283, "high": 0.2283, "low": 0.2273, "close": 0.2277, "volume": 107420.2, "close_time": 1771786799999, "quote_volume": 24469.07575, "trades": 407, "taker_buy_base": 39654.3, "taker_buy_quote": 9032.32835 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.2277, "high": 0.228, "low": 0.227, "close": 0.2279, "volume": 261181.8, "close_time": 1771790399999, "quote_volume": 59430.03452, "trades": 676, "taker_buy_base": 128584.7, "taker_buy_quote": 29261.4519 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.2278, "high": 0.228, "low": 0.2271, "close": 0.2273, "volume": 294909.3, "close_time": 1771793999999, "quote_volume": 67123.2593, "trades": 626, "taker_buy_base": 102248.6, "taker_buy_quote": 23273.1285 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.2273, "high": 0.2297, "low": 0.2273, "close": 0.2294, "volume": 392675.8, "close_time": 1771797599999, "quote_volume": 89845.40132, "trades": 1139, "taker_buy_base": 183146.4, "taker_buy_quote": 41915.11025 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.2294, "high": 0.2315, "low": 0.229, "close": 0.2312, "volume": 629167.2, "close_time": 1771801199999, "quote_volume": 144878.68831, "trades": 1101, "taker_buy_base": 273483.7, "taker_buy_quote": 62977.80214 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.2312, "high": 0.2331, "low": 0.231, "close": 0.2322, "volume": 413290.5, "close_time": 1771804799999, "quote_volume": 95983.54145, "trades": 960, "taker_buy_base": 226689.9, "taker_buy_quote": 52642.22928 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.2322, "high": 0.2326, "low": 0.2283, "close": 0.2285, "volume": 534666.5, "close_time": 1771808399999, "quote_volume": 123126.30651, "trades": 1198, "taker_buy_base": 224096.2, "taker_buy_quote": 51652.89685 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.2286, "high": 0.2286, "low": 0.2189, "close": 0.2213, "volume": 3122061.4, "close_time": 1771811999999, "quote_volume": 693924.30769, "trades": 9092, "taker_buy_base": 1588307.9, "taker_buy_quote": 353015.23485 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.2213, "high": 0.2254, "low": 0.221, "close": 0.2238, "volume": 859394.5, "close_time": 1771815599999, "quote_volume": 192047.37214, "trades": 2054, "taker_buy_base": 543651.4, "taker_buy_quote": 121560.91611 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.2239, "high": 0.2249, "low": 0.2225, "close": 0.2235, "volume": 270900.7, "close_time": 1771819199999, "quote_volume": 60622.19393, "trades": 875, "taker_buy_base": 162502.6, "taker_buy_quote": 36362.34014 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.2235, "high": 0.2237, "low": 0.2211, "close": 0.2212, "volume": 357349.1, "close_time": 1771822799999, "quote_volume": 79388.99033, "trades": 897, "taker_buy_base": 227883.6, "taker_buy_quote": 50594.21503 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.2213, "high": 0.2233, "low": 0.2213, "close": 0.2226, "volume": 384746.6, "close_time": 1771826399999, "quote_volume": 85593.31661, "trades": 1089, "taker_buy_base": 202312.2, "taker_buy_quote": 45000.90467 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.2227, "high": 0.2269, "low": 0.2225, "close": 0.2266, "volume": 692634.4, "close_time": 1771829999999, "quote_volume": 156020.95433, "trades": 1482, "taker_buy_base": 333282.3, "taker_buy_quote": 75118.77923 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.2266, "high": 0.2286, "low": 0.2266, "close": 0.2276, "volume": 335093.1, "close_time": 1771833599999, "quote_volume": 76247.87337, "trades": 980, "taker_buy_base": 167456.0, "taker_buy_quote": 38104.15429 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.2276, "high": 0.2278, "low": 0.2263, "close": 0.2268, "volume": 180305.2, "close_time": 1771837199999, "quote_volume": 40904.25061, "trades": 564, "taker_buy_base": 90123.1, "taker_buy_quote": 20446.07302 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.2269, "high": 0.2298, "low": 0.2262, "close": 0.2291, "volume": 892285.6, "close_time": 1771840799999, "quote_volume": 203828.54533, "trades": 2155, "taker_buy_base": 517730.3, "taker_buy_quote": 118280.18344 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.229, "high": 0.2302, "low": 0.2287, "close": 0.2289, "volume": 479950.3, "close_time": 1771844399999, "quote_volume": 110176.78102, "trades": 1030, "taker_buy_base": 335785.6, "taker_buy_quote": 77101.46949 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.229, "high": 0.2299, "low": 0.2276, "close": 0.2286, "volume": 537316.4, "close_time": 1771847999999, "quote_volume": 122995.82589, "trades": 915, "taker_buy_base": 209855.0, "taker_buy_quote": 48030.82475 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.2286, "high": 0.2318, "low": 0.2284, "close": 0.2307, "volume": 479696.4, "close_time": 1771851599999, "quote_volume": 110455.3129, "trades": 1112, "taker_buy_base": 233335.7, "taker_buy_quote": 53781.84502 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.2308, "high": 0.2308, "low": 0.2283, "close": 0.2286, "volume": 304990.5, "close_time": 1771855199999, "quote_volume": 70020.99679, "trades": 907, "taker_buy_base": 171327.0, "taker_buy_quote": 39339.08334 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.2285, "high": 0.2285, "low": 0.2254, "close": 0.2265, "volume": 784820.3, "close_time": 1771858799999, "quote_volume": 178064.69604, "trades": 2229, "taker_buy_base": 385764.2, "taker_buy_quote": 87512.16595 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.2266, "high": 0.2268, "low": 0.2231, "close": 0.2236, "volume": 614604.1, "close_time": 1771862399999, "quote_volume": 138259.73051, "trades": 1850, "taker_buy_base": 249940.7, "taker_buy_quote": 56236.12702 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.2235, "high": 0.2246, "low": 0.2212, "close": 0.2215, "volume": 785962.6, "close_time": 1771865999999, "quote_volume": 175320.48843, "trades": 2019, "taker_buy_base": 438321.6, "taker_buy_quote": 97738.9521 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.2215, "high": 0.2224, "low": 0.2184, "close": 0.2217, "volume": 982859.1, "close_time": 1771869599999, "quote_volume": 216690.54977, "trades": 2836, "taker_buy_base": 488722.8, "taker_buy_quote": 107811.71317 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.2217, "high": 0.2235, "low": 0.2212, "close": 0.2214, "volume": 627624.2, "close_time": 1771873199999, "quote_volume": 139483.63589, "trades": 1794, "taker_buy_base": 376809.7, "taker_buy_quote": 83756.12023 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.2214, "high": 0.2218, "low": 0.2191, "close": 0.2203, "volume": 577452.3, "close_time": 1771876799999, "quote_volume": 127275.55424, "trades": 1672, "taker_buy_base": 290806.3, "taker_buy_quote": 64149.45177 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.2202, "high": 0.2215, "low": 0.219, "close": 0.2214, "volume": 329680.6, "close_time": 1771880399999, "quote_volume": 72568.21296, "trades": 1242, "taker_buy_base": 164340.8, "taker_buy_quote": 36189.59842 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.2215, "high": 0.2226, "low": 0.2212, "close": 0.2219, "volume": 322856.1, "close_time": 1771883999999, "quote_volume": 71637.02325, "trades": 1053, "taker_buy_base": 127411.7, "taker_buy_quote": 28276.53935 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.222, "high": 0.2235, "low": 0.2217, "close": 0.2217, "volume": 293674.0, "close_time": 1771887599999, "quote_volume": 65381.90877, "trades": 800, "taker_buy_base": 111103.2, "taker_buy_quote": 24727.49876 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.2217, "high": 0.223, "low": 0.2217, "close": 0.2221, "volume": 278925.7, "close_time": 1771891199999, "quote_volume": 62052.60949, "trades": 678, "taker_buy_base": 126758.8, "taker_buy_quote": 28196.66283 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.2221, "high": 0.2247, "low": 0.2221, "close": 0.2243, "volume": 523737.1, "close_time": 1771894799999, "quote_volume": 117167.69494, "trades": 876, "taker_buy_base": 285673.2, "taker_buy_quote": 63901.16587 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.2243, "high": 0.2246, "low": 0.2182, "close": 0.2221, "volume": 1228042.1, "close_time": 1771898399999, "quote_volume": 272354.7935, "trades": 4194, "taker_buy_base": 615008.5, "taker_buy_quote": 136417.80784 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.222, "high": 0.2235, "low": 0.2213, "close": 0.2217, "volume": 397839.3, "close_time": 1771901999999, "quote_volume": 88383.85169, "trades": 1212, "taker_buy_base": 149160.9, "taker_buy_quote": 33155.21107 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.2215, "high": 0.2215, "low": 0.2193, "close": 0.2193, "volume": 807370.9, "close_time": 1771905599999, "quote_volume": 177684.19186, "trades": 1532, "taker_buy_base": 463768.9, "taker_buy_quote": 101991.57832 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.2194, "high": 0.2206, "low": 0.2178, "close": 0.2205, "volume": 1289745.1, "close_time": 1771909199999, "quote_volume": 283168.23021, "trades": 1873, "taker_buy_base": 732775.5, "taker_buy_quote": 160866.98163 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.2205, "high": 0.2211, "low": 0.2185, "close": 0.2193, "volume": 378626.0, "close_time": 1771912799999, "quote_volume": 83128.39623, "trades": 1059, "taker_buy_base": 168792.3, "taker_buy_quote": 37062.66437 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.2192, "high": 0.22, "low": 0.2171, "close": 0.2175, "volume": 1191458.0, "close_time": 1771916399999, "quote_volume": 259941.62674, "trades": 1576, "taker_buy_base": 446479.5, "taker_buy_quote": 97441.56378 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.2176, "high": 0.2191, "low": 0.2165, "close": 0.2169, "volume": 648506.2, "close_time": 1771919999999, "quote_volume": 141358.42773, "trades": 1171, "taker_buy_base": 294911.8, "taker_buy_quote": 64252.6237 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.2169, "high": 0.2191, "low": 0.2158, "close": 0.2185, "volume": 537837.6, "close_time": 1771923599999, "quote_volume": 116911.45876, "trades": 1105, "taker_buy_base": 262528.0, "taker_buy_quote": 57011.32124 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.2185, "high": 0.2185, "low": 0.2163, "close": 0.2184, "volume": 433071.2, "close_time": 1771927199999, "quote_volume": 94222.50576, "trades": 782, "taker_buy_base": 268510.6, "taker_buy_quote": 58434.99551 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.2183, "high": 0.2189, "low": 0.2179, "close": 0.2183, "volume": 409346.7, "close_time": 1771930799999, "quote_volume": 89377.7502, "trades": 730, "taker_buy_base": 222494.6, "taker_buy_quote": 48587.78845 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.2184, "high": 0.2189, "low": 0.2178, "close": 0.218, "volume": 285972.9, "close_time": 1771934399999, "quote_volume": 62429.86121, "trades": 519, "taker_buy_base": 151640.3, "taker_buy_quote": 33118.57935 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.2181, "high": 0.2197, "low": 0.2177, "close": 0.2185, "volume": 563043.4, "close_time": 1771937999999, "quote_volume": 123189.5615, "trades": 1042, "taker_buy_base": 288887.4, "taker_buy_quote": 63210.62263 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.2185, "high": 0.219, "low": 0.2166, "close": 0.2182, "volume": 682916.2, "close_time": 1771941599999, "quote_volume": 148959.94037, "trades": 1471, "taker_buy_base": 365903.5, "taker_buy_quote": 79797.23647 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.2183, "high": 0.223, "low": 0.2168, "close": 0.2218, "volume": 2124297.7, "close_time": 1771945199999, "quote_volume": 467392.14532, "trades": 3471, "taker_buy_base": 1093163.9, "taker_buy_quote": 240569.06976 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.2218, "high": 0.2238, "low": 0.2212, "close": 0.2225, "volume": 1234806.7, "close_time": 1771948799999, "quote_volume": 274724.40301, "trades": 2296, "taker_buy_base": 652276.3, "taker_buy_quote": 145144.25884 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.2226, "high": 0.226, "low": 0.2226, "close": 0.2259, "volume": 1284101.0, "close_time": 1771952399999, "quote_volume": 287852.18819, "trades": 2343, "taker_buy_base": 776068.0, "taker_buy_quote": 173977.9717 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.2259, "high": 0.2273, "low": 0.2241, "close": 0.2245, "volume": 953978.6, "close_time": 1771955999999, "quote_volume": 215536.46503, "trades": 2118, "taker_buy_base": 396928.8, "taker_buy_quote": 89781.08207 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.2245, "high": 0.2253, "low": 0.223, "close": 0.2241, "volume": 520162.7, "close_time": 1771959599999, "quote_volume": 116650.70863, "trades": 1233, "taker_buy_base": 256507.7, "taker_buy_quote": 57514.7889 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.2242, "high": 0.2251, "low": 0.2236, "close": 0.224, "volume": 384360.0, "close_time": 1771963199999, "quote_volume": 86217.15523, "trades": 819, "taker_buy_base": 209620.4, "taker_buy_quote": 47031.65179 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.224, "high": 0.2246, "low": 0.2237, "close": 0.224, "volume": 377481.8, "close_time": 1771966799999, "quote_volume": 84649.90083, "trades": 841, "taker_buy_base": 172171.9, "taker_buy_quote": 38597.1727 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.2241, "high": 0.2241, "low": 0.2223, "close": 0.2236, "volume": 399306.6, "close_time": 1771970399999, "quote_volume": 89046.95498, "trades": 769, "taker_buy_base": 165757.3, "taker_buy_quote": 36962.94996 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.2236, "high": 0.2248, "low": 0.2235, "close": 0.2246, "volume": 201531.1, "close_time": 1771973999999, "quote_volume": 45194.79688, "trades": 509, "taker_buy_base": 97405.2, "taker_buy_quote": 21846.69313 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.2245, "high": 0.2256, "low": 0.2232, "close": 0.2247, "volume": 585307.7, "close_time": 1771977599999, "quote_volume": 131228.94606, "trades": 867, "taker_buy_base": 245229.4, "taker_buy_quote": 55033.22576 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.2247, "high": 0.2269, "low": 0.2243, "close": 0.2264, "volume": 640639.0, "close_time": 1771981199999, "quote_volume": 144478.92825, "trades": 1124, "taker_buy_base": 312428.0, "taker_buy_quote": 70461.10955 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.2265, "high": 0.2369, "low": 0.2265, "close": 0.2339, "volume": 2494449.9, "close_time": 1771984799999, "quote_volume": 581407.16051, "trades": 6094, "taker_buy_base": 1299296.4, "taker_buy_quote": 302559.47227 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.2339, "high": 0.2365, "low": 0.2338, "close": 0.2352, "volume": 1169259.0, "close_time": 1771988399999, "quote_volume": 275130.91812, "trades": 2374, "taker_buy_base": 685689.3, "taker_buy_quote": 161296.44842 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.2352, "high": 0.2355, "low": 0.2321, "close": 0.2335, "volume": 653754.6, "close_time": 1771991999999, "quote_volume": 152668.78544, "trades": 2106, "taker_buy_base": 224247.5, "taker_buy_quote": 52330.68158 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.2335, "high": 0.2343, "low": 0.232, "close": 0.2336, "volume": 614416.7, "close_time": 1771995599999, "quote_volume": 143242.1357, "trades": 1317, "taker_buy_base": 305249.5, "taker_buy_quote": 71123.11201 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.2337, "high": 0.2345, "low": 0.2319, "close": 0.2334, "volume": 622821.0, "close_time": 1771999199999, "quote_volume": 145308.36486, "trades": 1355, "taker_buy_base": 312809.7, "taker_buy_quote": 72949.26616 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.2335, "high": 0.2348, "low": 0.2331, "close": 0.2336, "volume": 437520.2, "close_time": 1772002799999, "quote_volume": 102317.72293, "trades": 779, "taker_buy_base": 259383.2, "taker_buy_quote": 60688.37505 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.2335, "high": 0.2343, "low": 0.2328, "close": 0.2339, "volume": 466467.8, "close_time": 1772006399999, "quote_volume": 108870.57119, "trades": 812, "taker_buy_base": 191302.9, "taker_buy_quote": 44663.99459 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.234, "high": 0.2364, "low": 0.2325, "close": 0.2364, "volume": 680257.7, "close_time": 1772009999999, "quote_volume": 159221.88281, "trades": 1223, "taker_buy_base": 262375.4, "taker_buy_quote": 61540.8836 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.2363, "high": 0.2431, "low": 0.2359, "close": 0.2424, "volume": 1878451.2, "close_time": 1772013599999, "quote_volume": 451205.3426, "trades": 3209, "taker_buy_base": 1030437.6, "taker_buy_quote": 247282.60419 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.2423, "high": 0.2423, "low": 0.2399, "close": 0.2408, "volume": 919363.1, "close_time": 1772017199999, "quote_volume": 221360.55102, "trades": 1834, "taker_buy_base": 423949.5, "taker_buy_quote": 102090.03292 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.2409, "high": 0.2432, "low": 0.2401, "close": 0.2429, "volume": 931231.5, "close_time": 1772020799999, "quote_volume": 225140.9597, "trades": 1933, "taker_buy_base": 505962.7, "taker_buy_quote": 122388.71296 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.243, "high": 0.2492, "low": 0.243, "close": 0.2476, "volume": 1863081.9, "close_time": 1772024399999, "quote_volume": 459541.12259, "trades": 4209, "taker_buy_base": 1003438.3, "taker_buy_quote": 247439.82755 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.2477, "high": 0.2487, "low": 0.2456, "close": 0.2458, "volume": 1464625.8, "close_time": 1772027999999, "quote_volume": 362421.99179, "trades": 2890, "taker_buy_base": 815970.0, "taker_buy_quote": 201874.0752 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.2458, "high": 0.2509, "low": 0.2457, "close": 0.25, "volume": 1258309.2, "close_time": 1772031599999, "quote_volume": 312775.27089, "trades": 3548, "taker_buy_base": 663506.3, "taker_buy_quote": 164877.35306 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.2501, "high": 0.2521, "low": 0.2485, "close": 0.2519, "volume": 2012847.5, "close_time": 1772035199999, "quote_volume": 502545.38208, "trades": 3918, "taker_buy_base": 957439.8, "taker_buy_quote": 239154.49667 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.252, "high": 0.2583, "low": 0.2519, "close": 0.257, "volume": 1616458.9, "close_time": 1772038799999, "quote_volume": 413091.80766, "trades": 4282, "taker_buy_base": 880005.3, "taker_buy_quote": 224761.73921 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.2571, "high": 0.2605, "low": 0.2565, "close": 0.2596, "volume": 1507298.6, "close_time": 1772042399999, "quote_volume": 389906.59114, "trades": 3856, "taker_buy_base": 754996.2, "taker_buy_quote": 195378.9768 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.2595, "high": 0.2608, "low": 0.258, "close": 0.2594, "volume": 1602337.6, "close_time": 1772045999999, "quote_volume": 415406.19726, "trades": 3020, "taker_buy_base": 741182.0, "taker_buy_quote": 192128.62689 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.2594, "high": 0.2624, "low": 0.2575, "close": 0.2623, "volume": 775472.9, "close_time": 1772049599999, "quote_volume": 201783.86032, "trades": 2146, "taker_buy_base": 380887.0, "taker_buy_quote": 99081.19136 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.2622, "high": 0.2639, "low": 0.2602, "close": 0.2624, "volume": 1225597.3, "close_time": 1772053199999, "quote_volume": 321122.04143, "trades": 3078, "taker_buy_base": 545439.2, "taker_buy_quote": 143009.73101 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.2623, "high": 0.2647, "low": 0.259, "close": 0.2617, "volume": 1552197.9, "close_time": 1772056799999, "quote_volume": 406239.77898, "trades": 4706, "taker_buy_base": 722515.7, "taker_buy_quote": 189286.84347 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.2618, "high": 0.2641, "low": 0.2574, "close": 0.2585, "volume": 791084.6, "close_time": 1772060399999, "quote_volume": 205881.66864, "trades": 1759, "taker_buy_base": 265538.1, "taker_buy_quote": 69089.97802 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.2584, "high": 0.2589, "low": 0.2505, "close": 0.2537, "volume": 1390478.9, "close_time": 1772063999999, "quote_volume": 354540.87253, "trades": 3255, "taker_buy_base": 584990.4, "taker_buy_quote": 149040.27161 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.2535, "high": 0.2557, "low": 0.2512, "close": 0.2527, "volume": 795439.2, "close_time": 1772067599999, "quote_volume": 201844.28764, "trades": 2393, "taker_buy_base": 419839.1, "taker_buy_quote": 106573.3796 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.2526, "high": 0.2549, "low": 0.2521, "close": 0.2528, "volume": 626453.8, "close_time": 1772071199999, "quote_volume": 158870.59879, "trades": 2072, "taker_buy_base": 281239.9, "taker_buy_quote": 71331.34525 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.2529, "high": 0.254, "low": 0.2508, "close": 0.2536, "volume": 391851.7, "close_time": 1772074799999, "quote_volume": 98939.00511, "trades": 1579, "taker_buy_base": 185067.6, "taker_buy_quote": 46746.51842 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.2536, "high": 0.2539, "low": 0.2507, "close": 0.2507, "volume": 579937.8, "close_time": 1772078399999, "quote_volume": 146010.72532, "trades": 1231, "taker_buy_base": 285838.5, "taker_buy_quote": 71936.46278 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.2507, "high": 0.2543, "low": 0.2507, "close": 0.2528, "volume": 1545052.0, "close_time": 1772081999999, "quote_volume": 390344.05734, "trades": 2567, "taker_buy_base": 833453.9, "taker_buy_quote": 210498.45414 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.2528, "high": 0.2528, "low": 0.249, "close": 0.2514, "volume": 1032409.1, "close_time": 1772085599999, "quote_volume": 259056.75749, "trades": 1825, "taker_buy_base": 372420.8, "taker_buy_quote": 93295.50971 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.2514, "high": 0.2526, "low": 0.2505, "close": 0.2507, "volume": 322095.0, "close_time": 1772089199999, "quote_volume": 80982.07192, "trades": 1118, "taker_buy_base": 150733.6, "taker_buy_quote": 37898.51963 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.2506, "high": 0.2525, "low": 0.2506, "close": 0.2522, "volume": 591170.4, "close_time": 1772092799999, "quote_volume": 148739.10005, "trades": 1216, "taker_buy_base": 364554.8, "taker_buy_quote": 91718.46964 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.2523, "high": 0.2535, "low": 0.2513, "close": 0.2514, "volume": 458555.8, "close_time": 1772096399999, "quote_volume": 115734.72798, "trades": 1325, "taker_buy_base": 220822.9, "taker_buy_quote": 55734.47076 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.2513, "high": 0.257, "low": 0.2513, "close": 0.2549, "volume": 973209.6, "close_time": 1772099999999, "quote_volume": 248093.44382, "trades": 2623, "taker_buy_base": 540568.4, "taker_buy_quote": 137721.26806 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.2549, "high": 0.2562, "low": 0.2536, "close": 0.2542, "volume": 956320.7, "close_time": 1772103599999, "quote_volume": 243189.43223, "trades": 1804, "taker_buy_base": 535380.2, "taker_buy_quote": 136104.80606 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.2542, "high": 0.2547, "low": 0.2528, "close": 0.2532, "volume": 288929.9, "close_time": 1772107199999, "quote_volume": 73246.25956, "trades": 921, "taker_buy_base": 147771.9, "taker_buy_quote": 37471.22478 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.2533, "high": 0.2545, "low": 0.2531, "close": 0.2537, "volume": 365123.6, "close_time": 1772110799999, "quote_volume": 92596.62475, "trades": 847, "taker_buy_base": 177279.5, "taker_buy_quote": 44967.45741 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.2538, "high": 0.2569, "low": 0.2532, "close": 0.2551, "volume": 805465.6, "close_time": 1772114399999, "quote_volume": 205321.74445, "trades": 1829, "taker_buy_base": 380737.8, "taker_buy_quote": 97005.22658 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.2552, "high": 0.2564, "low": 0.252, "close": 0.2545, "volume": 1181946.1, "close_time": 1772117999999, "quote_volume": 300739.96337, "trades": 3889, "taker_buy_base": 521410.6, "taker_buy_quote": 132682.15183 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.2544, "high": 0.2554, "low": 0.2518, "close": 0.2527, "volume": 1638986.2, "close_time": 1772121599999, "quote_volume": 415266.78158, "trades": 4839, "taker_buy_base": 900588.4, "taker_buy_quote": 228166.62819 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.2525, "high": 0.2528, "low": 0.2451, "close": 0.2456, "volume": 1758641.7, "close_time": 1772125199999, "quote_volume": 437149.71029, "trades": 4999, "taker_buy_base": 781158.5, "taker_buy_quote": 194014.91973 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.2455, "high": 0.2481, "low": 0.2452, "close": 0.2458, "volume": 1030136.8, "close_time": 1772128799999, "quote_volume": 254353.48473, "trades": 2776, "taker_buy_base": 509160.7, "taker_buy_quote": 125639.06012 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.2458, "high": 0.2489, "low": 0.2452, "close": 0.2485, "volume": 875844.5, "close_time": 1772132399999, "quote_volume": 216570.05437, "trades": 2688, "taker_buy_base": 517603.8, "taker_buy_quote": 128027.09484 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.2484, "high": 0.2524, "low": 0.2483, "close": 0.25, "volume": 1053973.1, "close_time": 1772135999999, "quote_volume": 263993.39752, "trades": 2892, "taker_buy_base": 638274.5, "taker_buy_quote": 159860.81827 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.2499, "high": 0.2514, "low": 0.2475, "close": 0.248, "volume": 649687.6, "close_time": 1772139599999, "quote_volume": 161945.64212, "trades": 2004, "taker_buy_base": 356341.0, "taker_buy_quote": 88812.73467 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.248, "high": 0.2493, "low": 0.2477, "close": 0.2487, "volume": 260803.9, "close_time": 1772143199999, "quote_volume": 64821.82003, "trades": 801, "taker_buy_base": 130903.7, "taker_buy_quote": 32536.1026 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.2488, "high": 0.2496, "low": 0.2478, "close": 0.2495, "volume": 275554.9, "close_time": 1772146799999, "quote_volume": 68528.72465, "trades": 732, "taker_buy_base": 164738.4, "taker_buy_quote": 40967.77029 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.2494, "high": 0.2504, "low": 0.2488, "close": 0.2501, "volume": 357753.8, "close_time": 1772150399999, "quote_volume": 89453.30591, "trades": 663, "taker_buy_base": 178762.2, "taker_buy_quote": 44697.47564 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.2502, "high": 0.2503, "low": 0.2487, "close": 0.2496, "volume": 363391.7, "close_time": 1772153999999, "quote_volume": 90657.06418, "trades": 1036, "taker_buy_base": 188092.3, "taker_buy_quote": 46925.25563 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.2495, "high": 0.2495, "low": 0.2482, "close": 0.2494, "volume": 266171.6, "close_time": 1772157599999, "quote_volume": 66271.76687, "trades": 861, "taker_buy_base": 116756.8, "taker_buy_quote": 29070.70247 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.2494, "high": 0.252, "low": 0.249, "close": 0.2513, "volume": 315198.9, "close_time": 1772161199999, "quote_volume": 79026.6708, "trades": 986, "taker_buy_base": 169693.5, "taker_buy_quote": 42536.88282 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.2513, "high": 0.2542, "low": 0.2505, "close": 0.2537, "volume": 970534.8, "close_time": 1772164799999, "quote_volume": 244960.27668, "trades": 2228, "taker_buy_base": 643008.9, "taker_buy_quote": 162367.75669 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.2537, "high": 0.2575, "low": 0.2537, "close": 0.2548, "volume": 1338222.1, "close_time": 1772168399999, "quote_volume": 341968.10212, "trades": 2727, "taker_buy_base": 696443.1, "taker_buy_quote": 177931.99553 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.2548, "high": 0.2557, "low": 0.2537, "close": 0.2542, "volume": 393829.4, "close_time": 1772171999999, "quote_volume": 100292.09066, "trades": 1050, "taker_buy_base": 238029.4, "taker_buy_quote": 60628.69729 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.2544, "high": 0.2553, "low": 0.2538, "close": 0.255, "volume": 263026.0, "close_time": 1772175599999, "quote_volume": 66990.61277, "trades": 621, "taker_buy_base": 171927.9, "taker_buy_quote": 43795.53317 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.2549, "high": 0.2549, "low": 0.2517, "close": 0.2532, "volume": 496467.7, "close_time": 1772179199999, "quote_volume": 125752.43236, "trades": 1297, "taker_buy_base": 237646.9, "taker_buy_quote": 60194.64449 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.2532, "high": 0.2552, "low": 0.2531, "close": 0.254, "volume": 381278.6, "close_time": 1772182799999, "quote_volume": 96905.1771, "trades": 1268, "taker_buy_base": 182938.1, "taker_buy_quote": 46499.93391 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.254, "high": 0.2541, "low": 0.2521, "close": 0.2524, "volume": 252936.9, "close_time": 1772186399999, "quote_volume": 64030.2703, "trades": 1087, "taker_buy_base": 129476.1, "taker_buy_quote": 32775.16799 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.2523, "high": 0.2527, "low": 0.2487, "close": 0.2488, "volume": 838812.6, "close_time": 1772189999999, "quote_volume": 210160.42606, "trades": 2559, "taker_buy_base": 385746.5, "taker_buy_quote": 96704.435 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.2489, "high": 0.2504, "low": 0.2462, "close": 0.2471, "volume": 660269.9, "close_time": 1772193599999, "quote_volume": 163949.36116, "trades": 2173, "taker_buy_base": 333273.5, "taker_buy_quote": 82722.26408 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.247, "high": 0.2475, "low": 0.2454, "close": 0.2468, "volume": 506993.7, "close_time": 1772197199999, "quote_volume": 124871.31574, "trades": 1452, "taker_buy_base": 242442.9, "taker_buy_quote": 59729.61946 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.2468, "high": 0.2491, "low": 0.245, "close": 0.2486, "volume": 969396.6, "close_time": 1772200799999, "quote_volume": 239619.96149, "trades": 2564, "taker_buy_base": 458435.1, "taker_buy_quote": 113346.03993 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.2485, "high": 0.2488, "low": 0.2453, "close": 0.2459, "volume": 442641.9, "close_time": 1772204399999, "quote_volume": 109426.13864, "trades": 1826, "taker_buy_base": 246294.4, "taker_buy_quote": 60890.27847 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.2458, "high": 0.2475, "low": 0.2446, "close": 0.2457, "volume": 512254.9, "close_time": 1772207999999, "quote_volume": 126046.27596, "trades": 1975, "taker_buy_base": 226912.1, "taker_buy_quote": 55859.30508 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.2457, "high": 0.2458, "low": 0.2402, "close": 0.2406, "volume": 767012.6, "close_time": 1772211599999, "quote_volume": 186272.27902, "trades": 2454, "taker_buy_base": 362610.0, "taker_buy_quote": 87951.2447 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.2406, "high": 0.244, "low": 0.2394, "close": 0.2438, "volume": 1247409.6, "close_time": 1772215199999, "quote_volume": 300587.09781, "trades": 2512, "taker_buy_base": 699122.6, "taker_buy_quote": 168506.35166 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.2438, "high": 0.2442, "low": 0.242, "close": 0.2421, "volume": 624161.0, "close_time": 1772218799999, "quote_volume": 151802.56821, "trades": 1293, "taker_buy_base": 259576.1, "taker_buy_quote": 63166.10514 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.242, "high": 0.2427, "low": 0.2406, "close": 0.2412, "volume": 288819.9, "close_time": 1772222399999, "quote_volume": 69749.5574, "trades": 906, "taker_buy_base": 170897.3, "taker_buy_quote": 41280.35607 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.2411, "high": 0.2428, "low": 0.2411, "close": 0.2419, "volume": 212814.5, "close_time": 1772225999999, "quote_volume": 51525.96997, "trades": 792, "taker_buy_base": 82365.6, "taker_buy_quote": 19942.4594 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.2419, "high": 0.2427, "low": 0.2403, "close": 0.2408, "volume": 381917.1, "close_time": 1772229599999, "quote_volume": 92207.38281, "trades": 987, "taker_buy_base": 160702.5, "taker_buy_quote": 38826.29532 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.2408, "high": 0.2418, "low": 0.2378, "close": 0.2411, "volume": 481194.7, "close_time": 1772233199999, "quote_volume": 115414.42442, "trades": 1111, "taker_buy_base": 261072.8, "taker_buy_quote": 62608.84595 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.2411, "high": 0.2423, "low": 0.2407, "close": 0.2419, "volume": 328668.0, "close_time": 1772236799999, "quote_volume": 79325.24908, "trades": 685, "taker_buy_base": 150837.0, "taker_buy_quote": 36424.60732 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.242, "high": 0.2437, "low": 0.2412, "close": 0.2437, "volume": 431548.2, "close_time": 1772240399999, "quote_volume": 104641.31187, "trades": 855, "taker_buy_base": 212273.5, "taker_buy_quote": 51459.97301 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.2437, "high": 0.2443, "low": 0.242, "close": 0.242, "volume": 243739.8, "close_time": 1772243999999, "quote_volume": 59217.55412, "trades": 647, "taker_buy_base": 120682.3, "taker_buy_quote": 29321.72624 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.242, "high": 0.2428, "low": 0.2419, "close": 0.2423, "volume": 81603.5, "close_time": 1772247599999, "quote_volume": 19772.10522, "trades": 330, "taker_buy_base": 48482.9, "taker_buy_quote": 11744.8587 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.2422, "high": 0.2424, "low": 0.2389, "close": 0.239, "volume": 345011.6, "close_time": 1772251199999, "quote_volume": 83016.22571, "trades": 1048, "taker_buy_base": 165650.7, "taker_buy_quote": 39833.68776 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.239, "high": 0.24, "low": 0.2384, "close": 0.24, "volume": 368762.3, "close_time": 1772254799999, "quote_volume": 88245.1571, "trades": 879, "taker_buy_base": 233018.0, "taker_buy_quote": 55761.204 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.24, "high": 0.2406, "low": 0.2388, "close": 0.2391, "volume": 214758.5, "close_time": 1772258399999, "quote_volume": 51471.15634, "trades": 620, "taker_buy_base": 113295.6, "taker_buy_quote": 27155.58833 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.2391, "high": 0.2391, "low": 0.2297, "close": 0.2302, "volume": 2434601.2, "close_time": 1772261999999, "quote_volume": 568359.92127, "trades": 6396, "taker_buy_base": 1092308.7, "taker_buy_quote": 254948.86685 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.2302, "high": 0.2358, "low": 0.2287, "close": 0.2325, "volume": 1640024.2, "close_time": 1772265599999, "quote_volume": 381228.32991, "trades": 3955, "taker_buy_base": 942695.7, "taker_buy_quote": 219077.7693 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.2322, "high": 0.2322, "low": 0.2286, "close": 0.2289, "volume": 1144049.0, "close_time": 1772269199999, "quote_volume": 263532.54427, "trades": 2286, "taker_buy_base": 445543.4, "taker_buy_quote": 102662.1153 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.229, "high": 0.23, "low": 0.2276, "close": 0.2286, "volume": 685776.2, "close_time": 1772272799999, "quote_volume": 156998.33025, "trades": 1954, "taker_buy_base": 353607.5, "taker_buy_quote": 80969.89219 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.2286, "high": 0.2316, "low": 0.2274, "close": 0.231, "volume": 697059.4, "close_time": 1772276399999, "quote_volume": 159946.27362, "trades": 1597, "taker_buy_base": 331197.7, "taker_buy_quote": 76051.63869 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.2311, "high": 0.232, "low": 0.2297, "close": 0.2298, "volume": 576020.1, "close_time": 1772279999999, "quote_volume": 133155.21668, "trades": 1435, "taker_buy_base": 319823.2, "taker_buy_quote": 73944.56884 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.2298, "high": 0.231, "low": 0.2298, "close": 0.2305, "volume": 199205.6, "close_time": 1772283599999, "quote_volume": 45893.44759, "trades": 647, "taker_buy_base": 114472.6, "taker_buy_quote": 26367.1749 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.2306, "high": 0.2364, "low": 0.2295, "close": 0.2364, "volume": 1112438.7, "close_time": 1772287199999, "quote_volume": 259802.61549, "trades": 3267, "taker_buy_base": 563215.2, "taker_buy_quote": 131574.35405 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.2364, "high": 0.2378, "low": 0.2341, "close": 0.235, "volume": 1290492.5, "close_time": 1772290799999, "quote_volume": 304306.67863, "trades": 3392, "taker_buy_base": 594816.0, "taker_buy_quote": 140356.68314 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.2351, "high": 0.2356, "low": 0.2326, "close": 0.2342, "volume": 649616.1, "close_time": 1772294399999, "quote_volume": 152351.01064, "trades": 1812, "taker_buy_base": 313685.3, "taker_buy_quote": 73591.07532 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.2342, "high": 0.2347, "low": 0.2326, "close": 0.2346, "volume": 474612.5, "close_time": 1772297999999, "quote_volume": 110937.70573, "trades": 1059, "taker_buy_base": 239044.1, "taker_buy_quote": 55881.13182 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.2346, "high": 0.2352, "low": 0.2324, "close": 0.235, "volume": 488014.0, "close_time": 1772301599999, "quote_volume": 113920.17599, "trades": 1385, "taker_buy_base": 189871.7, "taker_buy_quote": 44309.44795 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.2349, "high": 0.2415, "low": 0.2345, "close": 0.2399, "volume": 793656.9, "close_time": 1772305199999, "quote_volume": 189172.81281, "trades": 2212, "taker_buy_base": 406493.1, "taker_buy_quote": 96962.04204 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.24, "high": 0.2442, "low": 0.2382, "close": 0.2433, "volume": 1053184.5, "close_time": 1772308799999, "quote_volume": 254236.56305, "trades": 2985, "taker_buy_base": 493213.4, "taker_buy_quote": 119020.69085 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.2433, "high": 0.2489, "low": 0.2423, "close": 0.2485, "volume": 1598647.9, "close_time": 1772312399999, "quote_volume": 393648.98632, "trades": 4208, "taker_buy_base": 800987.3, "taker_buy_quote": 197422.08189 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.2485, "high": 0.2492, "low": 0.2454, "close": 0.2474, "volume": 1235984.5, "close_time": 1772315999999, "quote_volume": 305233.64685, "trades": 3099, "taker_buy_base": 593618.7, "taker_buy_quote": 146665.85402 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.2475, "high": 0.2555, "low": 0.2475, "close": 0.2514, "volume": 2476260.3, "close_time": 1772319599999, "quote_volume": 623436.77492, "trades": 5254, "taker_buy_base": 1271400.8, "taker_buy_quote": 319986.99137 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.2513, "high": 0.2521, "low": 0.2499, "close": 0.2512, "volume": 944103.3, "close_time": 1772323199999, "quote_volume": 236908.60922, "trades": 1480, "taker_buy_base": 446759.9, "taker_buy_quote": 112063.19002 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.2511, "high": 0.2518, "low": 0.2486, "close": 0.2493, "volume": 308655.2, "close_time": 1772326799999, "quote_volume": 77216.21759, "trades": 947, "taker_buy_base": 171985.8, "taker_buy_quote": 43050.47489 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.2492, "high": 0.2563, "low": 0.2463, "close": 0.2543, "volume": 1672839.4, "close_time": 1772330399999, "quote_volume": 419597.64421, "trades": 3568, "taker_buy_base": 924063.6, "taker_buy_quote": 232323.21737 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.2544, "high": 0.2585, "low": 0.2544, "close": 0.2551, "volume": 1485868.5, "close_time": 1772333999999, "quote_volume": 381706.91144, "trades": 4382, "taker_buy_base": 840240.6, "taker_buy_quote": 215927.76638 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.2551, "high": 0.2557, "low": 0.2512, "close": 0.252, "volume": 763052.7, "close_time": 1772337599999, "quote_volume": 193587.79444, "trades": 2041, "taker_buy_base": 392074.7, "taker_buy_quote": 99538.07703 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.2521, "high": 0.2535, "low": 0.2495, "close": 0.2525, "volume": 1148303.9, "close_time": 1772341199999, "quote_volume": 289316.0065, "trades": 1960, "taker_buy_base": 648338.9, "taker_buy_quote": 163403.16455 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.2526, "high": 0.2532, "low": 0.2515, "close": 0.2527, "volume": 526376.5, "close_time": 1772344799999, "quote_volume": 132819.82462, "trades": 1165, "taker_buy_base": 241036.4, "taker_buy_quote": 60826.42778 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.2528, "high": 0.253, "low": 0.2491, "close": 0.2504, "volume": 820050.7, "close_time": 1772348399999, "quote_volume": 205485.29166, "trades": 1913, "taker_buy_base": 386117.5, "taker_buy_quote": 96771.49835 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.2504, "high": 0.2514, "low": 0.249, "close": 0.2511, "volume": 375535.8, "close_time": 1772351999999, "quote_volume": 93958.87849, "trades": 919, "taker_buy_base": 234114.7, "taker_buy_quote": 58590.5434 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.2511, "high": 0.2515, "low": 0.2467, "close": 0.247, "volume": 435249.4, "close_time": 1772355599999, "quote_volume": 108586.57973, "trades": 1379, "taker_buy_base": 220396.0, "taker_buy_quote": 54977.66999 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.2469, "high": 0.2489, "low": 0.2461, "close": 0.2467, "volume": 483805.7, "close_time": 1772359199999, "quote_volume": 119665.05187, "trades": 1239, "taker_buy_base": 238685.6, "taker_buy_quote": 59028.4776 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.2466, "high": 0.2479, "low": 0.2449, "close": 0.2468, "volume": 468044.1, "close_time": 1772362799999, "quote_volume": 115253.77161, "trades": 1348, "taker_buy_base": 188490.4, "taker_buy_quote": 46462.00167 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.2468, "high": 0.2483, "low": 0.2464, "close": 0.247, "volume": 416229.9, "close_time": 1772366399999, "quote_volume": 102976.85807, "trades": 967, "taker_buy_base": 180639.1, "taker_buy_quote": 44696.3183 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.2469, "high": 0.2473, "low": 0.2441, "close": 0.2444, "volume": 518546.2, "close_time": 1772369999999, "quote_volume": 127422.96546, "trades": 1093, "taker_buy_base": 278003.1, "taker_buy_quote": 68406.01475 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.2445, "high": 0.2499, "low": 0.243, "close": 0.2486, "volume": 1102584.8, "close_time": 1772373599999, "quote_volume": 271610.80074, "trades": 3594, "taker_buy_base": 630711.7, "taker_buy_quote": 155440.34264 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.2485, "high": 0.25, "low": 0.2466, "close": 0.248, "volume": 769328.2, "close_time": 1772377199999, "quote_volume": 190845.2791, "trades": 2462, "taker_buy_base": 376461.7, "taker_buy_quote": 93435.74912 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.2479, "high": 0.2489, "low": 0.2473, "close": 0.2473, "volume": 692128.3, "close_time": 1772380799999, "quote_volume": 171791.16543, "trades": 1442, "taker_buy_base": 349292.0, "taker_buy_quote": 86679.93074 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.2474, "high": 0.2489, "low": 0.2424, "close": 0.2444, "volume": 937128.8, "close_time": 1772384399999, "quote_volume": 230301.77206, "trades": 2563, "taker_buy_base": 478992.6, "taker_buy_quote": 117740.0553 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.2444, "high": 0.2445, "low": 0.2415, "close": 0.242, "volume": 663807.8, "close_time": 1772387999999, "quote_volume": 161327.6113, "trades": 2174, "taker_buy_base": 273987.8, "taker_buy_quote": 66623.46299 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.242, "high": 0.2457, "low": 0.242, "close": 0.243, "volume": 664618.6, "close_time": 1772391599999, "quote_volume": 162303.13299, "trades": 1713, "taker_buy_base": 395987.5, "taker_buy_quote": 96714.88158 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.2429, "high": 0.243, "low": 0.2404, "close": 0.241, "volume": 561455.9, "close_time": 1772395199999, "quote_volume": 135560.70937, "trades": 1329, "taker_buy_base": 282694.5, "taker_buy_quote": 68254.75008 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.241, "high": 0.241, "low": 0.236, "close": 0.2366, "volume": 1110924.4, "close_time": 1772398799999, "quote_volume": 264112.01483, "trades": 3216, "taker_buy_base": 605545.6, "taker_buy_quote": 143810.0182 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.2366, "high": 0.2399, "low": 0.2366, "close": 0.2393, "volume": 1064692.7, "close_time": 1772402399999, "quote_volume": 253963.4603, "trades": 2115, "taker_buy_base": 626290.6, "taker_buy_quote": 149352.86829 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.2393, "high": 0.244, "low": 0.2387, "close": 0.24, "volume": 1264785.5, "close_time": 1772405999999, "quote_volume": 305263.10436, "trades": 2994, "taker_buy_base": 717216.5, "taker_buy_quote": 173162.85764 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.2399, "high": 0.2438, "low": 0.2397, "close": 0.242, "volume": 627740.6, "close_time": 1772409599999, "quote_volume": 151642.39025, "trades": 1613, "taker_buy_base": 300450.4, "taker_buy_quote": 72579.27081 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.2421, "high": 0.2446, "low": 0.241, "close": 0.2432, "volume": 973493.2, "close_time": 1772413199999, "quote_volume": 235956.195, "trades": 2146, "taker_buy_base": 474556.2, "taker_buy_quote": 115030.12378 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.2432, "high": 0.2463, "low": 0.2426, "close": 0.2441, "volume": 523886.3, "close_time": 1772416799999, "quote_volume": 128039.87001, "trades": 1665, "taker_buy_base": 294916.1, "taker_buy_quote": 72099.13164 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.2442, "high": 0.2444, "low": 0.2409, "close": 0.2427, "volume": 586689.2, "close_time": 1772420399999, "quote_volume": 142334.0694, "trades": 1627, "taker_buy_base": 285376.4, "taker_buy_quote": 69253.67616 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.2427, "high": 0.2454, "low": 0.2412, "close": 0.2445, "volume": 599820.9, "close_time": 1772423999999, "quote_volume": 146255.57869, "trades": 1720, "taker_buy_base": 329060.1, "taker_buy_quote": 80269.10204 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.2445, "high": 0.2448, "low": 0.2427, "close": 0.2431, "volume": 476024.3, "close_time": 1772427599999, "quote_volume": 116129.99452, "trades": 1232, "taker_buy_base": 273161.7, "taker_buy_quote": 66638.10147 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.2432, "high": 0.2437, "low": 0.2418, "close": 0.2424, "volume": 459590.9, "close_time": 1772431199999, "quote_volume": 111536.78982, "trades": 1031, "taker_buy_base": 257521.4, "taker_buy_quote": 62499.39826 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.2423, "high": 0.2424, "low": 0.2396, "close": 0.2409, "volume": 394433.5, "close_time": 1772434799999, "quote_volume": 95077.41316, "trades": 1161, "taker_buy_base": 198717.7, "taker_buy_quote": 47911.48581 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.2408, "high": 0.2411, "low": 0.2381, "close": 0.2407, "volume": 512628.8, "close_time": 1772438399999, "quote_volume": 122881.70845, "trades": 1355, "taker_buy_base": 237659.8, "taker_buy_quote": 56981.63502 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.2407, "high": 0.2416, "low": 0.239, "close": 0.2408, "volume": 1489117.1, "close_time": 1772441999999, "quote_volume": 357791.44282, "trades": 3152, "taker_buy_base": 610741.0, "taker_buy_quote": 146763.45953 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.2408, "high": 0.244, "low": 0.2404, "close": 0.2419, "volume": 1596006.4, "close_time": 1772445599999, "quote_volume": 387157.54197, "trades": 2697, "taker_buy_base": 673276.5, "taker_buy_quote": 163331.04739 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.2418, "high": 0.2427, "low": 0.2411, "close": 0.242, "volume": 328358.7, "close_time": 1772449199999, "quote_volume": 79422.70645, "trades": 884, "taker_buy_base": 202541.9, "taker_buy_quote": 48989.58397 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.242, "high": 0.243, "low": 0.2407, "close": 0.2422, "volume": 521205.3, "close_time": 1772452799999, "quote_volume": 126060.1625, "trades": 1404, "taker_buy_base": 271549.1, "taker_buy_quote": 65709.01491 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.2423, "high": 0.2425, "low": 0.2402, "close": 0.2406, "volume": 348481.3, "close_time": 1772456399999, "quote_volume": 84000.90658, "trades": 799, "taker_buy_base": 164602.6, "taker_buy_quote": 39701.88188 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.2406, "high": 0.2415, "low": 0.2392, "close": 0.2394, "volume": 803369.1, "close_time": 1772459999999, "quote_volume": 193038.12968, "trades": 2177, "taker_buy_base": 436413.2, "taker_buy_quote": 104861.73043 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.2394, "high": 0.2478, "low": 0.239, "close": 0.2475, "volume": 1872164.9, "close_time": 1772463599999, "quote_volume": 456863.83106, "trades": 4894, "taker_buy_base": 925967.3, "taker_buy_quote": 225694.67451 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.2474, "high": 0.2605, "low": 0.2467, "close": 0.259, "volume": 3184292.6, "close_time": 1772467199999, "quote_volume": 813175.81502, "trades": 8530, "taker_buy_base": 1606584.8, "taker_buy_quote": 409641.14069 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.2591, "high": 0.2625, "low": 0.2554, "close": 0.2562, "volume": 4470908.2, "close_time": 1772470799999, "quote_volume": 1159202.72661, "trades": 8251, "taker_buy_base": 2194944.9, "taker_buy_quote": 569047.48531 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.2562, "high": 0.2566, "low": 0.2521, "close": 0.2552, "volume": 1578218.9, "close_time": 1772474399999, "quote_volume": 401801.72949, "trades": 3583, "taker_buy_base": 832744.0, "taker_buy_quote": 211999.37989 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.2553, "high": 0.256, "low": 0.2536, "close": 0.2537, "volume": 934114.8, "close_time": 1772477999999, "quote_volume": 238241.78949, "trades": 2718, "taker_buy_base": 469590.7, "taker_buy_quote": 119784.01856 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.2538, "high": 0.2556, "low": 0.2522, "close": 0.2552, "volume": 762443.6, "close_time": 1772481599999, "quote_volume": 193514.361, "trades": 2239, "taker_buy_base": 357961.5, "taker_buy_quote": 90891.44287 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.2552, "high": 0.2558, "low": 0.2522, "close": 0.2525, "volume": 1208697.9, "close_time": 1772485199999, "quote_volume": 306593.59064, "trades": 3029, "taker_buy_base": 551657.9, "taker_buy_quote": 140016.37959 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.2525, "high": 0.253, "low": 0.251, "close": 0.2525, "volume": 675629.7, "close_time": 1772488799999, "quote_volume": 170258.00098, "trades": 1564, "taker_buy_base": 369094.9, "taker_buy_quote": 93021.3018 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.2526, "high": 0.2532, "low": 0.2517, "close": 0.252, "volume": 506559.6, "close_time": 1772492399999, "quote_volume": 127885.678, "trades": 972, "taker_buy_base": 264458.2, "taker_buy_quote": 66773.55105 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.252, "high": 0.2523, "low": 0.2486, "close": 0.2496, "volume": 665081.2, "close_time": 1772495999999, "quote_volume": 166211.10347, "trades": 1560, "taker_buy_base": 311326.7, "taker_buy_quote": 77788.96791 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.2497, "high": 0.2502, "low": 0.2482, "close": 0.25, "volume": 486041.3, "close_time": 1772499599999, "quote_volume": 121163.77391, "trades": 1453, "taker_buy_base": 231619.9, "taker_buy_quote": 57756.03407 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.25, "high": 0.2515, "low": 0.2492, "close": 0.2495, "volume": 663257.4, "close_time": 1772503199999, "quote_volume": 165885.5127, "trades": 1852, "taker_buy_base": 380710.5, "taker_buy_quote": 95234.09062 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.2493, "high": 0.2508, "low": 0.2473, "close": 0.2503, "volume": 439635.9, "close_time": 1772506799999, "quote_volume": 109552.14573, "trades": 1423, "taker_buy_base": 212506.7, "taker_buy_quote": 52960.19479 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.2503, "high": 0.2519, "low": 0.249, "close": 0.2509, "volume": 660765.3, "close_time": 1772510399999, "quote_volume": 165466.9628, "trades": 1788, "taker_buy_base": 330809.1, "taker_buy_quote": 82840.76138 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.251, "high": 0.2517, "low": 0.2493, "close": 0.2496, "volume": 297497.6, "close_time": 1772513999999, "quote_volume": 74553.12973, "trades": 885, "taker_buy_base": 129387.9, "taker_buy_quote": 32440.12377 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.2496, "high": 0.2523, "low": 0.2475, "close": 0.2484, "volume": 1010436.7, "close_time": 1772517599999, "quote_volume": 251948.76126, "trades": 2185, "taker_buy_base": 552042.7, "taker_buy_quote": 137655.96627 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.2483, "high": 0.2498, "low": 0.2481, "close": 0.2492, "volume": 559237.4, "close_time": 1772521199999, "quote_volume": 139177.77709, "trades": 1392, "taker_buy_base": 285350.8, "taker_buy_quote": 71027.31287 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.2492, "high": 0.2511, "low": 0.2488, "close": 0.2497, "volume": 829349.1, "close_time": 1772524799999, "quote_volume": 207326.09719, "trades": 1378, "taker_buy_base": 359669.7, "taker_buy_quote": 89884.73397 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.2496, "high": 0.2498, "low": 0.2447, "close": 0.2455, "volume": 1208142.0, "close_time": 1772528399999, "quote_volume": 297911.96286, "trades": 2843, "taker_buy_base": 565088.6, "taker_buy_quote": 139381.75597 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.2455, "high": 0.2472, "low": 0.2442, "close": 0.2446, "volume": 873461.8, "close_time": 1772531999999, "quote_volume": 214419.58638, "trades": 2021, "taker_buy_base": 404017.8, "taker_buy_quote": 99183.47316 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.2445, "high": 0.2455, "low": 0.2436, "close": 0.2443, "volume": 604343.1, "close_time": 1772535599999, "quote_volume": 147747.03551, "trades": 1728, "taker_buy_base": 345002.2, "taker_buy_quote": 84374.91835 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.2443, "high": 0.245, "low": 0.2436, "close": 0.2446, "volume": 450180.7, "close_time": 1772539199999, "quote_volume": 110018.06678, "trades": 1147, "taker_buy_base": 248673.0, "taker_buy_quote": 60767.40204 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.2447, "high": 0.2501, "low": 0.2445, "close": 0.2476, "volume": 923788.4, "close_time": 1772542799999, "quote_volume": 229163.31492, "trades": 2150, "taker_buy_base": 427512.9, "taker_buy_quote": 105943.53909 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.2477, "high": 0.2477, "low": 0.2449, "close": 0.2458, "volume": 829050.0, "close_time": 1772546399999, "quote_volume": 203947.84948, "trades": 1884, "taker_buy_base": 549711.5, "taker_buy_quote": 135195.06023 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.246, "high": 0.2492, "low": 0.2432, "close": 0.2453, "volume": 1372756.1, "close_time": 1772549999999, "quote_volume": 338199.10975, "trades": 4523, "taker_buy_base": 744286.7, "taker_buy_quote": 183389.27157 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.2452, "high": 0.2507, "low": 0.245, "close": 0.2505, "volume": 1729014.1, "close_time": 1772553599999, "quote_volume": 428258.03696, "trades": 4488, "taker_buy_base": 940272.7, "taker_buy_quote": 232612.13205 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.2504, "high": 0.2572, "low": 0.2494, "close": 0.2536, "volume": 2886764.6, "close_time": 1772557199999, "quote_volume": 732436.60876, "trades": 7343, "taker_buy_base": 1600200.8, "taker_buy_quote": 406019.12196 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.2536, "high": 0.2558, "low": 0.2504, "close": 0.2537, "volume": 1683821.6, "close_time": 1772560799999, "quote_volume": 424629.50021, "trades": 4043, "taker_buy_base": 887030.0, "taker_buy_quote": 223597.98045 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.2538, "high": 0.2559, "low": 0.2526, "close": 0.2556, "volume": 920167.1, "close_time": 1772564399999, "quote_volume": 234346.37548, "trades": 2948, "taker_buy_base": 493994.7, "taker_buy_quote": 125804.86873 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.2557, "high": 0.256, "low": 0.2535, "close": 0.2537, "volume": 923258.1, "close_time": 1772567999999, "quote_volume": 235358.75955, "trades": 3333, "taker_buy_base": 461141.6, "taker_buy_quote": 117569.49532 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.2536, "high": 0.2543, "low": 0.2508, "close": 0.2513, "volume": 521424.3, "close_time": 1772571599999, "quote_volume": 131602.97925, "trades": 1740, "taker_buy_base": 204339.2, "taker_buy_quote": 51554.41742 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.2513, "high": 0.2515, "low": 0.2487, "close": 0.2501, "volume": 545278.6, "close_time": 1772575199999, "quote_volume": 136199.86329, "trades": 1527, "taker_buy_base": 281416.6, "taker_buy_quote": 70295.14242 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.2503, "high": 0.2527, "low": 0.2501, "close": 0.2514, "volume": 456980.3, "close_time": 1772578799999, "quote_volume": 114951.44752, "trades": 1366, "taker_buy_base": 232315.0, "taker_buy_quote": 58442.55908 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.2514, "high": 0.2539, "low": 0.2514, "close": 0.2519, "volume": 633130.9, "close_time": 1772582399999, "quote_volume": 159858.27198, "trades": 1452, "taker_buy_base": 286717.8, "taker_buy_quote": 72381.81305 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.2518, "high": 0.2525, "low": 0.25, "close": 0.2514, "volume": 595339.0, "close_time": 1772585999999, "quote_volume": 149780.16698, "trades": 1383, "taker_buy_base": 324851.8, "taker_buy_quote": 81770.23329 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.2513, "high": 0.2542, "low": 0.2508, "close": 0.2521, "volume": 712775.6, "close_time": 1772589599999, "quote_volume": 179986.16315, "trades": 2009, "taker_buy_base": 395594.1, "taker_buy_quote": 99915.96817 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.2522, "high": 0.255, "low": 0.2518, "close": 0.2549, "volume": 405284.1, "close_time": 1772593199999, "quote_volume": 102584.03942, "trades": 1264, "taker_buy_base": 257704.0, "taker_buy_quote": 65206.53395 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.2548, "high": 0.255, "low": 0.2507, "close": 0.253, "volume": 828731.9, "close_time": 1772596799999, "quote_volume": 208755.71722, "trades": 1721, "taker_buy_base": 564035.8, "taker_buy_quote": 141942.63294 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.2529, "high": 0.2533, "low": 0.2514, "close": 0.2523, "volume": 395443.8, "close_time": 1772600399999, "quote_volume": 99750.09328, "trades": 1249, "taker_buy_base": 200159.7, "taker_buy_quote": 50475.46868 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.2522, "high": 0.2534, "low": 0.2508, "close": 0.2529, "volume": 278850.3, "close_time": 1772603999999, "quote_volume": 70255.95854, "trades": 981, "taker_buy_base": 119202.8, "taker_buy_quote": 30027.09886 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.2528, "high": 0.2561, "low": 0.2519, "close": 0.2555, "volume": 477257.2, "close_time": 1772607599999, "quote_volume": 121128.10534, "trades": 1376, "taker_buy_base": 245819.4, "taker_buy_quote": 62375.39922 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.2555, "high": 0.2577, "low": 0.2544, "close": 0.2552, "volume": 614372.2, "close_time": 1772611199999, "quote_volume": 157113.48347, "trades": 1783, "taker_buy_base": 290032.2, "taker_buy_quote": 74164.22247 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.2552, "high": 0.2628, "low": 0.2551, "close": 0.2618, "volume": 1327721.2, "close_time": 1772614799999, "quote_volume": 343702.27026, "trades": 3081, "taker_buy_base": 778944.7, "taker_buy_quote": 201718.84577 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.2619, "high": 0.264, "low": 0.2598, "close": 0.2627, "volume": 2286939.8, "close_time": 1772618399999, "quote_volume": 598880.12367, "trades": 4195, "taker_buy_base": 1219810.6, "taker_buy_quote": 319529.89664 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.2628, "high": 0.2634, "low": 0.2596, "close": 0.2605, "volume": 823150.8, "close_time": 1772621999999, "quote_volume": 215279.70371, "trades": 2108, "taker_buy_base": 346115.2, "taker_buy_quote": 90542.03834 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.2606, "high": 0.2608, "low": 0.2572, "close": 0.2581, "volume": 1147821.2, "close_time": 1772625599999, "quote_volume": 297152.77635, "trades": 1809, "taker_buy_base": 504651.6, "taker_buy_quote": 130625.84214 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.2581, "high": 0.2581, "low": 0.2537, "close": 0.2554, "volume": 908382.5, "close_time": 1772629199999, "quote_volume": 231966.39105, "trades": 2132, "taker_buy_base": 472279.8, "taker_buy_quote": 120550.60065 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.2554, "high": 0.257, "low": 0.2552, "close": 0.2565, "volume": 569776.2, "close_time": 1772632799999, "quote_volume": 146049.76525, "trades": 1392, "taker_buy_base": 278130.9, "taker_buy_quote": 71304.61142 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.2564, "high": 0.2598, "low": 0.2543, "close": 0.2568, "volume": 2436357.4, "close_time": 1772636399999, "quote_volume": 626297.82795, "trades": 4885, "taker_buy_base": 1394376.5, "taker_buy_quote": 358577.58088 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.2568, "high": 0.2677, "low": 0.2568, "close": 0.2672, "volume": 2364322.0, "close_time": 1772639999999, "quote_volume": 618653.13728, "trades": 5535, "taker_buy_base": 1342666.3, "taker_buy_quote": 351225.38082 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.2672, "high": 0.2673, "low": 0.2622, "close": 0.2627, "volume": 1869448.4, "close_time": 1772643599999, "quote_volume": 494588.6999, "trades": 4407, "taker_buy_base": 848384.5, "taker_buy_quote": 224365.39862 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.2627, "high": 0.2636, "low": 0.2591, "close": 0.2617, "volume": 1106125.5, "close_time": 1772647199999, "quote_volume": 288995.14785, "trades": 2440, "taker_buy_base": 475868.1, "taker_buy_quote": 124373.58271 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.2616, "high": 0.2629, "low": 0.2599, "close": 0.2626, "volume": 590916.9, "close_time": 1772650799999, "quote_volume": 154343.94805, "trades": 1679, "taker_buy_base": 296418.6, "taker_buy_quote": 77428.80872 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.2627, "high": 0.2677, "low": 0.2626, "close": 0.2643, "volume": 1002960.6, "close_time": 1772654399999, "quote_volume": 265772.69114, "trades": 2930, "taker_buy_base": 485220.7, "taker_buy_quote": 128480.49149 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.2644, "high": 0.2651, "low": 0.2604, "close": 0.2605, "volume": 885696.4, "close_time": 1772657999999, "quote_volume": 232313.38875, "trades": 1810, "taker_buy_base": 475219.0, "taker_buy_quote": 124616.74389 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.2607, "high": 0.2608, "low": 0.2569, "close": 0.259, "volume": 1222511.5, "close_time": 1772661599999, "quote_volume": 316254.80523, "trades": 1958, "taker_buy_base": 648948.6, "taker_buy_quote": 168019.01737 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.2591, "high": 0.26, "low": 0.2546, "close": 0.2558, "volume": 829866.3, "close_time": 1772665199999, "quote_volume": 213797.91075, "trades": 1390, "taker_buy_base": 470714.6, "taker_buy_quote": 121188.61531 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.2558, "high": 0.2562, "low": 0.2525, "close": 0.2552, "volume": 1053720.4, "close_time": 1772668799999, "quote_volume": 268191.34442, "trades": 1786, "taker_buy_base": 577924.8, "taker_buy_quote": 147060.92986 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.2551, "high": 0.2559, "low": 0.2536, "close": 0.2545, "volume": 896676.6, "close_time": 1772672399999, "quote_volume": 228618.75445, "trades": 1468, "taker_buy_base": 393063.8, "taker_buy_quote": 100225.65064 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.2545, "high": 0.2557, "low": 0.2525, "close": 0.2529, "volume": 1125199.2, "close_time": 1772675999999, "quote_volume": 286003.65582, "trades": 1666, "taker_buy_base": 395548.8, "taker_buy_quote": 100482.69784 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.2529, "high": 0.2552, "low": 0.2524, "close": 0.2537, "volume": 714896.4, "close_time": 1772679599999, "quote_volume": 181473.83772, "trades": 1338, "taker_buy_base": 315288.5, "taker_buy_quote": 80027.58024 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.2536, "high": 0.2549, "low": 0.2534, "close": 0.2543, "volume": 276467.5, "close_time": 1772683199999, "quote_volume": 70256.9826, "trades": 603, "taker_buy_base": 183598.1, "taker_buy_quote": 46666.29157 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.2542, "high": 0.2562, "low": 0.2533, "close": 0.2555, "volume": 604971.0, "close_time": 1772686799999, "quote_volume": 154026.23031, "trades": 1300, "taker_buy_base": 335962.2, "taker_buy_quote": 85579.43242 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.2554, "high": 0.2559, "low": 0.2534, "close": 0.2542, "volume": 274184.6, "close_time": 1772690399999, "quote_volume": 69811.57862, "trades": 777, "taker_buy_base": 144821.8, "taker_buy_quote": 36880.06227 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.2543, "high": 0.2556, "low": 0.253, "close": 0.2555, "volume": 495822.8, "close_time": 1772693999999, "quote_volume": 126016.59234, "trades": 1042, "taker_buy_base": 262576.9, "taker_buy_quote": 66725.45808 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.2556, "high": 0.2556, "low": 0.2515, "close": 0.2525, "volume": 406635.1, "close_time": 1772697599999, "quote_volume": 103060.30833, "trades": 847, "taker_buy_base": 200558.4, "taker_buy_quote": 50812.33888 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.2525, "high": 0.254, "low": 0.2516, "close": 0.254, "volume": 390866.8, "close_time": 1772701199999, "quote_volume": 98788.05377, "trades": 879, "taker_buy_base": 204895.5, "taker_buy_quote": 51797.80241 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.2539, "high": 0.2552, "low": 0.2538, "close": 0.2547, "volume": 361627.6, "close_time": 1772704799999, "quote_volume": 92041.74548, "trades": 964, "taker_buy_base": 193077.0, "taker_buy_quote": 49143.24127 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.2546, "high": 0.258, "low": 0.2541, "close": 0.2569, "volume": 1212213.7, "close_time": 1772708399999, "quote_volume": 311053.64469, "trades": 2111, "taker_buy_base": 639236.1, "taker_buy_quote": 163944.68195 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.257, "high": 0.2572, "low": 0.2536, "close": 0.2543, "volume": 702384.6, "close_time": 1772711999999, "quote_volume": 179242.41887, "trades": 1289, "taker_buy_base": 326631.4, "taker_buy_quote": 83367.74129 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.2542, "high": 0.2547, "low": 0.253, "close": 0.2543, "volume": 393962.4, "close_time": 1772715599999, "quote_volume": 100029.83322, "trades": 1007, "taker_buy_base": 196532.4, "taker_buy_quote": 49911.12794 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.2544, "high": 0.2549, "low": 0.2522, "close": 0.2537, "volume": 626519.7, "close_time": 1772719199999, "quote_volume": 158906.15429, "trades": 1487, "taker_buy_base": 334754.2, "taker_buy_quote": 84950.1286 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.2538, "high": 0.2581, "low": 0.2527, "close": 0.2573, "volume": 1083445.9, "close_time": 1772722799999, "quote_volume": 276866.6958, "trades": 3396, "taker_buy_base": 659712.8, "taker_buy_quote": 168720.128 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.2575, "high": 0.2577, "low": 0.2539, "close": 0.2547, "volume": 642167.8, "close_time": 1772726399999, "quote_volume": 163873.11552, "trades": 3017, "taker_buy_base": 277035.9, "taker_buy_quote": 70715.43332 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.2547, "high": 0.2547, "low": 0.2488, "close": 0.251, "volume": 1274767.6, "close_time": 1772729999999, "quote_volume": 319502.8948, "trades": 2917, "taker_buy_base": 597526.1, "taker_buy_quote": 149672.54408 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.251, "high": 0.2521, "low": 0.2485, "close": 0.2489, "volume": 787425.2, "close_time": 1772733599999, "quote_volume": 196752.12029, "trades": 2249, "taker_buy_base": 424638.6, "taker_buy_quote": 106102.08328 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.2489, "high": 0.2514, "low": 0.2486, "close": 0.251, "volume": 278496.4, "close_time": 1772737199999, "quote_volume": 69564.27946, "trades": 916, "taker_buy_base": 159751.1, "taker_buy_quote": 39886.81919 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.2511, "high": 0.2536, "low": 0.2505, "close": 0.2514, "volume": 611125.5, "close_time": 1772740799999, "quote_volume": 154046.75478, "trades": 1720, "taker_buy_base": 333010.7, "taker_buy_quote": 83963.26095 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.2514, "high": 0.2545, "low": 0.2511, "close": 0.2535, "volume": 477158.8, "close_time": 1772744399999, "quote_volume": 120709.47877, "trades": 1279, "taker_buy_base": 297687.9, "taker_buy_quote": 75304.73174 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.2535, "high": 0.254, "low": 0.2514, "close": 0.2518, "volume": 424317.7, "close_time": 1772747999999, "quote_volume": 107199.54492, "trades": 969, "taker_buy_base": 146310.4, "taker_buy_quote": 36938.71102 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.2518, "high": 0.2523, "low": 0.2504, "close": 0.2511, "volume": 336214.5, "close_time": 1772751599999, "quote_volume": 84481.20884, "trades": 740, "taker_buy_base": 197758.6, "taker_buy_quote": 49687.76504 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.251, "high": 0.2519, "low": 0.2501, "close": 0.2503, "volume": 330905.5, "close_time": 1772755199999, "quote_volume": 83013.56798, "trades": 776, "taker_buy_base": 171875.9, "taker_buy_quote": 43122.45629 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.2503, "high": 0.2516, "low": 0.2498, "close": 0.2514, "volume": 571445.1, "close_time": 1772758799999, "quote_volume": 143305.18029, "trades": 1112, "taker_buy_base": 227055.3, "taker_buy_quote": 56930.85065 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.2515, "high": 0.2536, "low": 0.2501, "close": 0.2536, "volume": 506521.6, "close_time": 1772762399999, "quote_volume": 127592.33387, "trades": 1237, "taker_buy_base": 286087.7, "taker_buy_quote": 72086.07818 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.2535, "high": 0.2542, "low": 0.2528, "close": 0.2534, "volume": 298862.1, "close_time": 1772765999999, "quote_volume": 75751.6956, "trades": 927, "taker_buy_base": 141935.2, "taker_buy_quote": 35982.1962 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.2534, "high": 0.2546, "low": 0.2532, "close": 0.2545, "volume": 434838.4, "close_time": 1772769599999, "quote_volume": 110428.84732, "trades": 861, "taker_buy_base": 150007.2, "taker_buy_quote": 38095.57445 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.2545, "high": 0.255, "low": 0.2519, "close": 0.2533, "volume": 326461.7, "close_time": 1772773199999, "quote_volume": 82895.73549, "trades": 938, "taker_buy_base": 162609.1, "taker_buy_quote": 41302.75615 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.2534, "high": 0.2538, "low": 0.2517, "close": 0.2527, "volume": 181831.4, "close_time": 1772776799999, "quote_volume": 45930.03619, "trades": 642, "taker_buy_base": 95408.8, "taker_buy_quote": 24100.77982 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.2526, "high": 0.2541, "low": 0.2522, "close": 0.2528, "volume": 261397.6, "close_time": 1772780399999, "quote_volume": 66137.11626, "trades": 520, "taker_buy_base": 158075.2, "taker_buy_quote": 40009.53295 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.2528, "high": 0.2548, "low": 0.2525, "close": 0.2542, "volume": 155764.7, "close_time": 1772783999999, "quote_volume": 39564.53813, "trades": 512, "taker_buy_base": 75340.2, "taker_buy_quote": 19126.3991 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.2542, "high": 0.2545, "low": 0.2528, "close": 0.2531, "volume": 208074.6, "close_time": 1772787599999, "quote_volume": 52770.84208, "trades": 485, "taker_buy_base": 83808.4, "taker_buy_quote": 21246.4292 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.2532, "high": 0.2533, "low": 0.2508, "close": 0.2522, "volume": 409470.5, "close_time": 1772791199999, "quote_volume": 103152.89477, "trades": 1009, "taker_buy_base": 193978.7, "taker_buy_quote": 48868.62973 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.2522, "high": 0.253, "low": 0.2522, "close": 0.2526, "volume": 256054.2, "close_time": 1772794799999, "quote_volume": 64678.56848, "trades": 518, "taker_buy_base": 104754.2, "taker_buy_quote": 26454.21228 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.2524, "high": 0.2526, "low": 0.2504, "close": 0.2505, "volume": 301454.7, "close_time": 1772798399999, "quote_volume": 75877.26235, "trades": 637, "taker_buy_base": 167537.6, "taker_buy_quote": 42183.79091 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.2504, "high": 0.2504, "low": 0.2473, "close": 0.2482, "volume": 1286065.9, "close_time": 1772801999999, "quote_volume": 320092.22359, "trades": 1701, "taker_buy_base": 522857.2, "taker_buy_quote": 130118.67131 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.2482, "high": 0.2504, "low": 0.2455, "close": 0.2455, "volume": 1345589.4, "close_time": 1772805599999, "quote_volume": 333963.74379, "trades": 2879, "taker_buy_base": 677133.0, "taker_buy_quote": 168206.47362 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.2455, "high": 0.2468, "low": 0.2421, "close": 0.243, "volume": 1562126.0, "close_time": 1772809199999, "quote_volume": 381914.67301, "trades": 4131, "taker_buy_base": 803270.9, "taker_buy_quote": 196417.75747 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.2429, "high": 0.2455, "low": 0.2423, "close": 0.2433, "volume": 800907.2, "close_time": 1772812799999, "quote_volume": 195198.20324, "trades": 2318, "taker_buy_base": 423536.9, "taker_buy_quote": 103252.76188 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.2432, "high": 0.2444, "low": 0.2422, "close": 0.243, "volume": 437124.1, "close_time": 1772816399999, "quote_volume": 106355.62477, "trades": 1164, "taker_buy_base": 240814.5, "taker_buy_quote": 58604.76672 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.2428, "high": 0.2438, "low": 0.2405, "close": 0.2416, "volume": 611609.0, "close_time": 1772819999999, "quote_volume": 148167.01811, "trades": 1323, "taker_buy_base": 293097.2, "taker_buy_quote": 71007.60424 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.2416, "high": 0.2442, "low": 0.2415, "close": 0.2436, "volume": 349571.8, "close_time": 1772823599999, "quote_volume": 84956.05405, "trades": 954, "taker_buy_base": 203816.6, "taker_buy_quote": 49528.80787 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.2437, "high": 0.2452, "low": 0.2437, "close": 0.2441, "volume": 258443.6, "close_time": 1772827199999, "quote_volume": 63167.74683, "trades": 708, "taker_buy_base": 143627.1, "taker_buy_quote": 35105.49675 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.2441, "high": 0.2446, "low": 0.2427, "close": 0.2438, "volume": 169117.1, "close_time": 1772830799999, "quote_volume": 41201.18652, "trades": 528, "taker_buy_base": 109045.1, "taker_buy_quote": 26562.99012 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.2437, "high": 0.244, "low": 0.243, "close": 0.2439, "volume": 132108.3, "close_time": 1772834399999, "quote_volume": 32160.06234, "trades": 341, "taker_buy_base": 52427.5, "taker_buy_quote": 12764.41047 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.244, "high": 0.2445, "low": 0.2435, "close": 0.2443, "volume": 97274.8, "close_time": 1772837999999, "quote_volume": 23753.29917, "trades": 227, "taker_buy_base": 41040.2, "taker_buy_quote": 10022.81555 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.2442, "high": 0.2442, "low": 0.2433, "close": 0.2436, "volume": 161162.5, "close_time": 1772841599999, "quote_volume": 39281.0507, "trades": 331, "taker_buy_base": 71212.8, "taker_buy_quote": 17364.8404 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.2438, "high": 0.2447, "low": 0.2432, "close": 0.2433, "volume": 182389.5, "close_time": 1772845199999, "quote_volume": 44493.43755, "trades": 372, "taker_buy_base": 68290.6, "taker_buy_quote": 16661.52798 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.2434, "high": 0.2435, "low": 0.242, "close": 0.2421, "volume": 214996.8, "close_time": 1772848799999, "quote_volume": 52116.33128, "trades": 420, "taker_buy_base": 76822.3, "taker_buy_quote": 18629.00837 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.2421, "high": 0.2426, "low": 0.2412, "close": 0.2422, "volume": 201387.9, "close_time": 1772852399999, "quote_volume": 48681.67984, "trades": 386, "taker_buy_base": 121617.3, "taker_buy_quote": 29395.40977 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.2423, "high": 0.2435, "low": 0.2421, "close": 0.2424, "volume": 283968.8, "close_time": 1772855999999, "quote_volume": 68947.65442, "trades": 643, "taker_buy_base": 145432.0, "taker_buy_quote": 35326.09546 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.2423, "high": 0.2423, "low": 0.239, "close": 0.2399, "volume": 585758.6, "close_time": 1772859599999, "quote_volume": 140602.36132, "trades": 815, "taker_buy_base": 356286.1, "taker_buy_quote": 85492.45277 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.24, "high": 0.2407, "low": 0.2397, "close": 0.2402, "volume": 449226.5, "close_time": 1772863199999, "quote_volume": 107885.44986, "trades": 383, "taker_buy_base": 281485.5, "taker_buy_quote": 67590.77869 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.2402, "high": 0.2417, "low": 0.2389, "close": 0.2397, "volume": 4558814.9, "close_time": 1772866799999, "quote_volume": 1095805.81466, "trades": 3718, "taker_buy_base": 1438402.6, "taker_buy_quote": 345600.33188 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.2397, "high": 0.2408, "low": 0.239, "close": 0.2407, "volume": 770404.8, "close_time": 1772870399999, "quote_volume": 184857.81784, "trades": 1078, "taker_buy_base": 311227.7, "taker_buy_quote": 74666.29888 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.2406, "high": 0.2412, "low": 0.2399, "close": 0.2399, "volume": 402970.3, "close_time": 1772873999999, "quote_volume": 96953.61662, "trades": 519, "taker_buy_base": 282739.8, "taker_buy_quote": 68016.9514 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.24, "high": 0.241, "low": 0.2396, "close": 0.2405, "volume": 155361.8, "close_time": 1772877599999, "quote_volume": 37347.84211, "trades": 431, "taker_buy_base": 72408.7, "taker_buy_quote": 17410.02165 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.2406, "high": 0.241, "low": 0.2404, "close": 0.2406, "volume": 102926.1, "close_time": 1772881199999, "quote_volume": 24775.70531, "trades": 186, "taker_buy_base": 48632.2, "taker_buy_quote": 11709.31439 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.2405, "high": 0.242, "low": 0.2403, "close": 0.2405, "volume": 448867.9, "close_time": 1772884799999, "quote_volume": 108298.08589, "trades": 683, "taker_buy_base": 219351.4, "taker_buy_quote": 52901.5042 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.2404, "high": 0.2405, "low": 0.2388, "close": 0.2389, "volume": 415923.8, "close_time": 1772888399999, "quote_volume": 99673.32367, "trades": 630, "taker_buy_base": 240707.2, "taker_buy_quote": 57699.55908 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.239, "high": 0.2396, "low": 0.2387, "close": 0.2393, "volume": 461820.6, "close_time": 1772891999999, "quote_volume": 110456.86087, "trades": 788, "taker_buy_base": 331720.2, "taker_buy_quote": 79330.49578 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.2393, "high": 0.2393, "low": 0.2346, "close": 0.2362, "volume": 3009722.5, "close_time": 1772895599999, "quote_volume": 711004.78385, "trades": 3063, "taker_buy_base": 2148898.7, "taker_buy_quote": 507557.03839 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.2362, "high": 0.2369, "low": 0.2348, "close": 0.2358, "volume": 588544.6, "close_time": 1772899199999, "quote_volume": 138894.11037, "trades": 812, "taker_buy_base": 330770.0, "taker_buy_quote": 78049.07297 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.2357, "high": 0.2357, "low": 0.2342, "close": 0.2349, "volume": 403273.6, "close_time": 1772902799999, "quote_volume": 94686.43853, "trades": 672, "taker_buy_base": 262785.5, "taker_buy_quote": 61693.63332 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.2349, "high": 0.2363, "low": 0.2347, "close": 0.2347, "volume": 509998.7, "close_time": 1772906399999, "quote_volume": 120131.86002, "trades": 661, "taker_buy_base": 245661.7, "taker_buy_quote": 57859.32633 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.2348, "high": 0.2348, "low": 0.233, "close": 0.2335, "volume": 610813.3, "close_time": 1772909999999, "quote_volume": 142631.40849, "trades": 930, "taker_buy_base": 299150.3, "taker_buy_quote": 69846.83114 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.2334, "high": 0.2335, "low": 0.2316, "close": 0.2326, "volume": 1332786.1, "close_time": 1772913599999, "quote_volume": 309836.32098, "trades": 1597, "taker_buy_base": 684061.4, "taker_buy_quote": 159022.3731 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.2327, "high": 0.234, "low": 0.2327, "close": 0.2336, "volume": 671633.1, "close_time": 1772917199999, "quote_volume": 156807.53959, "trades": 912, "taker_buy_base": 409174.2, "taker_buy_quote": 95539.80629 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.2336, "high": 0.2346, "low": 0.2335, "close": 0.2343, "volume": 315968.4, "close_time": 1772920799999, "quote_volume": 73940.72191, "trades": 524, "taker_buy_base": 207412.9, "taker_buy_quote": 48536.90823 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.2344, "high": 0.2345, "low": 0.2317, "close": 0.2326, "volume": 468979.5, "close_time": 1772924399999, "quote_volume": 109238.59328, "trades": 694, "taker_buy_base": 253258.4, "taker_buy_quote": 58971.3552 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.2327, "high": 0.2343, "low": 0.2325, "close": 0.2343, "volume": 354109.1, "close_time": 1772927999999, "quote_volume": 82618.19197, "trades": 479, "taker_buy_base": 251994.4, "taker_buy_quote": 58784.09239 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.2343, "high": 0.2346, "low": 0.2341, "close": 0.2343, "volume": 116628.1, "close_time": 1772931599999, "quote_volume": 27328.7532, "trades": 316, "taker_buy_base": 59157.9, "taker_buy_quote": 13860.66948 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.2342, "high": 0.2359, "low": 0.2339, "close": 0.2352, "volume": 361748.1, "close_time": 1772935199999, "quote_volume": 84913.86253, "trades": 606, "taker_buy_base": 218586.7, "taker_buy_quote": 51307.45491 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.2351, "high": 0.2351, "low": 0.2307, "close": 0.231, "volume": 1218135.3, "close_time": 1772938799999, "quote_volume": 283832.06163, "trades": 1853, "taker_buy_base": 651751.1, "taker_buy_quote": 151810.1895 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.2311, "high": 0.2319, "low": 0.2308, "close": 0.231, "volume": 463594.5, "close_time": 1772942399999, "quote_volume": 107259.15475, "trades": 729, "taker_buy_base": 234918.7, "taker_buy_quote": 54361.1579 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.231, "high": 0.2317, "low": 0.2301, "close": 0.2308, "volume": 820556.8, "close_time": 1772945999999, "quote_volume": 189560.24637, "trades": 1211, "taker_buy_base": 484815.0, "taker_buy_quote": 112005.09903 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.2308, "high": 0.2329, "low": 0.2308, "close": 0.2314, "volume": 571919.3, "close_time": 1772949599999, "quote_volume": 132660.22434, "trades": 832, "taker_buy_base": 266975.3, "taker_buy_quote": 61933.57836 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.2315, "high": 0.232, "low": 0.2304, "close": 0.232, "volume": 470924.6, "close_time": 1772953199999, "quote_volume": 108861.68361, "trades": 670, "taker_buy_base": 244022.4, "taker_buy_quote": 56420.98038 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.2319, "high": 0.2333, "low": 0.2319, "close": 0.233, "volume": 430024.9, "close_time": 1772956799999, "quote_volume": 100110.47005, "trades": 721, "taker_buy_base": 236926.6, "taker_buy_quote": 55166.66366 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.2331, "high": 0.2341, "low": 0.2321, "close": 0.2341, "volume": 426587.2, "close_time": 1772960399999, "quote_volume": 99430.47054, "trades": 645, "taker_buy_base": 269373.3, "taker_buy_quote": 62806.80858 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.2341, "high": 0.2382, "low": 0.234, "close": 0.2376, "volume": 1126380.6, "close_time": 1772963999999, "quote_volume": 266659.34047, "trades": 1674, "taker_buy_base": 535709.3, "taker_buy_quote": 126789.82212 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.2376, "high": 0.2383, "low": 0.2365, "close": 0.2368, "volume": 531409.1, "close_time": 1772967599999, "quote_volume": 126106.63429, "trades": 865, "taker_buy_base": 312505.6, "taker_buy_quote": 74156.67227 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.2367, "high": 0.2369, "low": 0.2346, "close": 0.2365, "volume": 1180608.3, "close_time": 1772971199999, "quote_volume": 278601.8446, "trades": 1849, "taker_buy_base": 642978.6, "taker_buy_quote": 151677.16671 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.2366, "high": 0.2378, "low": 0.234, "close": 0.2364, "volume": 1679763.3, "close_time": 1772974799999, "quote_volume": 396722.26873, "trades": 2035, "taker_buy_base": 1067479.8, "taker_buy_quote": 252133.79391 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.2365, "high": 0.2367, "low": 0.2323, "close": 0.2354, "volume": 2422397.8, "close_time": 1772978399999, "quote_volume": 568198.91139, "trades": 3712, "taker_buy_base": 1377372.4, "taker_buy_quote": 323033.76176 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.2353, "high": 0.2357, "low": 0.233, "close": 0.2345, "volume": 1289218.6, "close_time": 1772981999999, "quote_volume": 302082.31767, "trades": 1809, "taker_buy_base": 689569.0, "taker_buy_quote": 161536.13788 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.2345, "high": 0.2345, "low": 0.2322, "close": 0.233, "volume": 770761.2, "close_time": 1772985599999, "quote_volume": 179726.09684, "trades": 1191, "taker_buy_base": 439156.5, "taker_buy_quote": 102385.23243 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.2329, "high": 0.2341, "low": 0.2325, "close": 0.2338, "volume": 779064.4, "close_time": 1772989199999, "quote_volume": 181858.54207, "trades": 1001, "taker_buy_base": 406291.4, "taker_buy_quote": 94828.58165 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.2338, "high": 0.2339, "low": 0.2325, "close": 0.2336, "volume": 919981.2, "close_time": 1772992799999, "quote_volume": 214550.1037, "trades": 1700, "taker_buy_base": 599804.8, "taker_buy_quote": 139878.591 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.2337, "high": 0.2352, "low": 0.2327, "close": 0.2349, "volume": 1031578.0, "close_time": 1772996399999, "quote_volume": 241001.67808, "trades": 1735, "taker_buy_base": 527467.5, "taker_buy_quote": 123238.6595 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.235, "high": 0.2398, "low": 0.2349, "close": 0.2385, "volume": 1176547.3, "close_time": 1772999999999, "quote_volume": 279658.20927, "trades": 2066, "taker_buy_base": 629115.6, "taker_buy_quote": 149568.11468 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.2386, "high": 0.2394, "low": 0.2368, "close": 0.2375, "volume": 873611.9, "close_time": 1773003599999, "quote_volume": 207910.23903, "trades": 1617, "taker_buy_base": 414981.2, "taker_buy_quote": 98739.5691 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.2376, "high": 0.2378, "low": 0.2352, "close": 0.237, "volume": 677896.7, "close_time": 1773007199999, "quote_volume": 160271.98411, "trades": 1078, "taker_buy_base": 372673.0, "taker_buy_quote": 88103.61086 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.2369, "high": 0.2369, "low": 0.2306, "close": 0.2344, "volume": 2283064.3, "close_time": 1773010799999, "quote_volume": 532389.23011, "trades": 5319, "taker_buy_base": 1232243.0, "taker_buy_quote": 287221.96318 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.2344, "high": 0.2352, "low": 0.2325, "close": 0.2327, "volume": 974020.9, "close_time": 1773014399999, "quote_volume": 227941.48028, "trades": 2319, "taker_buy_base": 475230.9, "taker_buy_quote": 111166.33 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.2326, "high": 0.2363, "low": 0.2322, "close": 0.2337, "volume": 937231.3, "close_time": 1773017999999, "quote_volume": 219287.95416, "trades": 2328, "taker_buy_base": 478602.8, "taker_buy_quote": 111981.02392 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.2337, "high": 0.2341, "low": 0.2318, "close": 0.2321, "volume": 836098.6, "close_time": 1773021599999, "quote_volume": 194956.51242, "trades": 2198, "taker_buy_base": 459581.7, "taker_buy_quote": 107191.70141 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.232, "high": 0.2353, "low": 0.231, "close": 0.2344, "volume": 717598.3, "close_time": 1773025199999, "quote_volume": 167201.76102, "trades": 1869, "taker_buy_base": 383381.0, "taker_buy_quote": 89370.72083 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.2344, "high": 0.2385, "low": 0.2341, "close": 0.2359, "volume": 1289981.0, "close_time": 1773028799999, "quote_volume": 305204.93267, "trades": 2843, "taker_buy_base": 689289.5, "taker_buy_quote": 163033.33539 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.2359, "high": 0.2375, "low": 0.2351, "close": 0.2351, "volume": 281082.7, "close_time": 1773032399999, "quote_volume": 66380.15952, "trades": 778, "taker_buy_base": 137082.7, "taker_buy_quote": 32389.22941 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.2351, "high": 0.2397, "low": 0.2345, "close": 0.2388, "volume": 859924.7, "close_time": 1773035999999, "quote_volume": 204533.96249, "trades": 1946, "taker_buy_base": 468650.1, "taker_buy_quote": 111455.96569 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.2389, "high": 0.2389, "low": 0.2362, "close": 0.2364, "volume": 279903.9, "close_time": 1773039599999, "quote_volume": 66568.42053, "trades": 787, "taker_buy_base": 121884.7, "taker_buy_quote": 28996.8171 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.2365, "high": 0.2367, "low": 0.2338, "close": 0.2363, "volume": 458966.4, "close_time": 1773043199999, "quote_volume": 108104.89286, "trades": 1236, "taker_buy_base": 234295.5, "taker_buy_quote": 55190.21626 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.2364, "high": 0.2391, "low": 0.2361, "close": 0.238, "volume": 502392.0, "close_time": 1773046799999, "quote_volume": 119367.82069, "trades": 1291, "taker_buy_base": 285061.0, "taker_buy_quote": 67722.78848 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.2379, "high": 0.2397, "low": 0.2369, "close": 0.2379, "volume": 571660.2, "close_time": 1773050399999, "quote_volume": 136254.23531, "trades": 1453, "taker_buy_base": 324238.4, "taker_buy_quote": 77320.51436 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.238, "high": 0.2382, "low": 0.2368, "close": 0.2372, "volume": 545939.2, "close_time": 1773053999999, "quote_volume": 129687.15235, "trades": 1103, "taker_buy_base": 292359.3, "taker_buy_quote": 69453.79929 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.2372, "high": 0.2385, "low": 0.2363, "close": 0.2379, "volume": 498798.7, "close_time": 1773057599999, "quote_volume": 118400.9067, "trades": 1127, "taker_buy_base": 224891.6, "taker_buy_quote": 53405.56467 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.238, "high": 0.2428, "low": 0.238, "close": 0.2424, "volume": 948351.0, "close_time": 1773061199999, "quote_volume": 228480.153, "trades": 2220, "taker_buy_base": 560270.2, "taker_buy_quote": 134964.92015 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.2424, "high": 0.2473, "low": 0.2417, "close": 0.2442, "volume": 2367826.3, "close_time": 1773064799999, "quote_volume": 580341.80545, "trades": 4674, "taker_buy_base": 1390042.6, "taker_buy_quote": 340883.86152 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.2441, "high": 0.2449, "low": 0.2421, "close": 0.2432, "volume": 1206608.5, "close_time": 1773068399999, "quote_volume": 293538.92647, "trades": 2656, "taker_buy_base": 629093.6, "taker_buy_quote": 153074.91648 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.2433, "high": 0.2436, "low": 0.2406, "close": 0.2407, "volume": 1352174.0, "close_time": 1773071999999, "quote_volume": 326958.73637, "trades": 2294, "taker_buy_base": 570923.4, "taker_buy_quote": 138099.39647 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.2406, "high": 0.2423, "low": 0.2403, "close": 0.2414, "volume": 450435.7, "close_time": 1773075599999, "quote_volume": 108652.93172, "trades": 1230, "taker_buy_base": 225177.7, "taker_buy_quote": 54330.08113 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.2415, "high": 0.242, "low": 0.2397, "close": 0.2413, "volume": 489817.9, "close_time": 1773079199999, "quote_volume": 118028.98447, "trades": 1191, "taker_buy_base": 280143.4, "taker_buy_quote": 67486.94748 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.2412, "high": 0.2437, "low": 0.2398, "close": 0.2422, "volume": 643291.6, "close_time": 1773082799999, "quote_volume": 155679.73076, "trades": 1269, "taker_buy_base": 341408.9, "taker_buy_quote": 82634.28226 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.2423, "high": 0.2489, "low": 0.2418, "close": 0.2445, "volume": 899780.5, "close_time": 1773086399999, "quote_volume": 221292.4997, "trades": 2651, "taker_buy_base": 484072.4, "taker_buy_quote": 119019.04191 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.2446, "high": 0.2454, "low": 0.2438, "close": 0.245, "volume": 517692.8, "close_time": 1773089999999, "quote_volume": 126532.95731, "trades": 1070, "taker_buy_base": 277403.1, "taker_buy_quote": 67807.31835 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.2449, "high": 0.2481, "low": 0.2449, "close": 0.2464, "volume": 903465.8, "close_time": 1773093599999, "quote_volume": 222895.71425, "trades": 1555, "taker_buy_base": 454185.7, "taker_buy_quote": 111998.33048 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.2466, "high": 0.2466, "low": 0.2414, "close": 0.2422, "volume": 917099.8, "close_time": 1773097199999, "quote_volume": 223331.44118, "trades": 1322, "taker_buy_base": 314586.9, "taker_buy_quote": 76533.26088 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.2422, "high": 0.2435, "low": 0.2415, "close": 0.2421, "volume": 431834.9, "close_time": 1773100799999, "quote_volume": 104649.42297, "trades": 746, "taker_buy_base": 174175.9, "taker_buy_quote": 42224.96849 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.2419, "high": 0.2452, "low": 0.2418, "close": 0.2445, "volume": 892565.7, "close_time": 1773104399999, "quote_volume": 217177.43404, "trades": 1184, "taker_buy_base": 482374.9, "taker_buy_quote": 117235.95046 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.2445, "high": 0.2468, "low": 0.2434, "close": 0.2464, "volume": 544846.3, "close_time": 1773107999999, "quote_volume": 133479.50657, "trades": 1384, "taker_buy_base": 272683.5, "taker_buy_quote": 66830.59763 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.2465, "high": 0.2516, "low": 0.2463, "close": 0.2499, "volume": 860926.3, "close_time": 1773111599999, "quote_volume": 214260.28029, "trades": 2411, "taker_buy_base": 490993.5, "taker_buy_quote": 122272.52089 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.2498, "high": 0.2511, "low": 0.2489, "close": 0.2499, "volume": 585256.6, "close_time": 1773115199999, "quote_volume": 146399.83849, "trades": 1336, "taker_buy_base": 231443.0, "taker_buy_quote": 57862.57823 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.25, "high": 0.2518, "low": 0.2497, "close": 0.251, "volume": 955193.8, "close_time": 1773118799999, "quote_volume": 239701.70108, "trades": 1711, "taker_buy_base": 524884.0, "taker_buy_quote": 131707.9107 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.2511, "high": 0.2517, "low": 0.2483, "close": 0.2488, "volume": 495109.9, "close_time": 1773122399999, "quote_volume": 123647.38657, "trades": 1121, "taker_buy_base": 146989.2, "taker_buy_quote": 36763.51013 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.2488, "high": 0.2501, "low": 0.2479, "close": 0.2488, "volume": 614618.4, "close_time": 1773125999999, "quote_volume": 153146.11357, "trades": 1102, "taker_buy_base": 352844.7, "taker_buy_quote": 87910.93496 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.2488, "high": 0.2498, "low": 0.2484, "close": 0.2487, "volume": 296201.3, "close_time": 1773129599999, "quote_volume": 73788.99153, "trades": 756, "taker_buy_base": 160669.9, "taker_buy_quote": 40031.11336 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.2488, "high": 0.2541, "low": 0.2484, "close": 0.2527, "volume": 2104300.6, "close_time": 1773133199999, "quote_volume": 529070.88518, "trades": 3652, "taker_buy_base": 1089259.2, "taker_buy_quote": 273798.71871 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.2528, "high": 0.255, "low": 0.2522, "close": 0.2533, "volume": 1229795.9, "close_time": 1773136799999, "quote_volume": 311638.02772, "trades": 2627, "taker_buy_base": 682595.4, "taker_buy_quote": 172941.75838 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.2532, "high": 0.2535, "low": 0.2506, "close": 0.2521, "volume": 724254.0, "close_time": 1773140399999, "quote_volume": 182447.67438, "trades": 1312, "taker_buy_base": 333071.0, "taker_buy_quote": 83885.5643 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.2519, "high": 0.2523, "low": 0.2506, "close": 0.2513, "volume": 472526.2, "close_time": 1773143999999, "quote_volume": 118858.21446, "trades": 918, "taker_buy_base": 252046.8, "taker_buy_quote": 63405.13343 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.2512, "high": 0.2512, "low": 0.25, "close": 0.2507, "volume": 338288.8, "close_time": 1773147599999, "quote_volume": 84721.78424, "trades": 743, "taker_buy_base": 149799.7, "taker_buy_quote": 37515.51417 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.2508, "high": 0.2526, "low": 0.2479, "close": 0.2486, "volume": 1289752.0, "close_time": 1773151199999, "quote_volume": 322829.64258, "trades": 2761, "taker_buy_base": 648802.7, "taker_buy_quote": 162451.42866 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.2485, "high": 0.2529, "low": 0.2461, "close": 0.2526, "volume": 2512078.9, "close_time": 1773154799999, "quote_volume": 624684.05063, "trades": 4803, "taker_buy_base": 1151915.4, "taker_buy_quote": 286666.46048 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.2527, "high": 0.2537, "low": 0.2493, "close": 0.2517, "volume": 1024407.3, "close_time": 1773158399999, "quote_volume": 257429.58424, "trades": 3025, "taker_buy_base": 493401.3, "taker_buy_quote": 123985.45983 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.2518, "high": 0.252, "low": 0.2498, "close": 0.2503, "volume": 922521.2, "close_time": 1773161999999, "quote_volume": 231629.47598, "trades": 2204, "taker_buy_base": 414791.2, "taker_buy_quote": 104150.54397 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.2502, "high": 0.2502, "low": 0.247, "close": 0.2479, "volume": 747748.4, "close_time": 1773165599999, "quote_volume": 185987.38783, "trades": 1780, "taker_buy_base": 397221.3, "taker_buy_quote": 98826.52134 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.2479, "high": 0.2479, "low": 0.2401, "close": 0.2409, "volume": 2639308.3, "close_time": 1773169199999, "quote_volume": 641463.15007, "trades": 4762, "taker_buy_base": 1363197.2, "taker_buy_quote": 331497.8295 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.2409, "high": 0.2419, "low": 0.2401, "close": 0.2414, "volume": 896020.5, "close_time": 1773172799999, "quote_volume": 215870.07675, "trades": 1695, "taker_buy_base": 403145.1, "taker_buy_quote": 97173.428 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.2412, "high": 0.2439, "low": 0.2412, "close": 0.2435, "volume": 554207.7, "close_time": 1773176399999, "quote_volume": 134548.08054, "trades": 1076, "taker_buy_base": 353258.8, "taker_buy_quote": 85792.93474 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.2435, "high": 0.2438, "low": 0.2411, "close": 0.2417, "volume": 662834.4, "close_time": 1773179999999, "quote_volume": 160879.45429, "trades": 1306, "taker_buy_base": 316315.7, "taker_buy_quote": 76784.48296 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.2418, "high": 0.2429, "low": 0.2413, "close": 0.2419, "volume": 259823.3, "close_time": 1773183599999, "quote_volume": 62884.52827, "trades": 657, "taker_buy_base": 119802.3, "taker_buy_quote": 29004.44379 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.242, "high": 0.2424, "low": 0.2412, "close": 0.2416, "volume": 458600.2, "close_time": 1773187199999, "quote_volume": 110901.68012, "trades": 657, "taker_buy_base": 132548.8, "taker_buy_quote": 32067.7673 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.2416, "high": 0.2417, "low": 0.2387, "close": 0.24, "volume": 1261587.6, "close_time": 1773190799999, "quote_volume": 302961.11427, "trades": 1692, "taker_buy_base": 537786.2, "taker_buy_quote": 129096.56609 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.2401, "high": 0.2401, "low": 0.2376, "close": 0.239, "volume": 1177463.0, "close_time": 1773194399999, "quote_volume": 280906.70335, "trades": 1811, "taker_buy_base": 513994.7, "taker_buy_quote": 122573.71402 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.2388, "high": 0.2395, "low": 0.2376, "close": 0.2385, "volume": 687587.6, "close_time": 1773197999999, "quote_volume": 163953.33209, "trades": 1199, "taker_buy_base": 374323.1, "taker_buy_quote": 89248.88825 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.2387, "high": 0.2391, "low": 0.2376, "close": 0.2379, "volume": 309192.1, "close_time": 1773201599999, "quote_volume": 73694.30266, "trades": 544, "taker_buy_base": 134877.8, "taker_buy_quote": 32155.59459 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.2379, "high": 0.2394, "low": 0.2369, "close": 0.2391, "volume": 557789.5, "close_time": 1773205199999, "quote_volume": 132677.09941, "trades": 1196, "taker_buy_base": 301902.7, "taker_buy_quote": 71841.45342 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.2391, "high": 0.2391, "low": 0.2359, "close": 0.2369, "volume": 357726.7, "close_time": 1773208799999, "quote_volume": 84924.83761, "trades": 1017, "taker_buy_base": 152281.8, "taker_buy_quote": 36154.47278 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.237, "high": 0.2384, "low": 0.2367, "close": 0.238, "volume": 438781.7, "close_time": 1773212399999, "quote_volume": 104253.36871, "trades": 773, "taker_buy_base": 237006.6, "taker_buy_quote": 56303.25667 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.238, "high": 0.2383, "low": 0.2367, "close": 0.2371, "volume": 391383.5, "close_time": 1773215999999, "quote_volume": 92920.22975, "trades": 747, "taker_buy_base": 173075.1, "taker_buy_quote": 41088.01729 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.2371, "high": 0.2377, "low": 0.2363, "close": 0.2371, "volume": 364514.1, "close_time": 1773219599999, "quote_volume": 86316.77873, "trades": 968, "taker_buy_base": 198057.8, "taker_buy_quote": 46907.10427 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.2372, "high": 0.2376, "low": 0.2354, "close": 0.2357, "volume": 497564.1, "close_time": 1773223199999, "quote_volume": 117589.03678, "trades": 884, "taker_buy_base": 256738.4, "taker_buy_quote": 60703.86416 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.2357, "high": 0.2371, "low": 0.2357, "close": 0.2368, "volume": 397803.3, "close_time": 1773226799999, "quote_volume": 94079.831, "trades": 998, "taker_buy_base": 195430.5, "taker_buy_quote": 46229.85094 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.2368, "high": 0.2382, "low": 0.2363, "close": 0.2377, "volume": 640035.0, "close_time": 1773230399999, "quote_volume": 151748.34762, "trades": 1632, "taker_buy_base": 277431.3, "taker_buy_quote": 65801.94767 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.2377, "high": 0.243, "low": 0.2373, "close": 0.2406, "volume": 1044851.3, "close_time": 1773233999999, "quote_volume": 251323.218, "trades": 2367, "taker_buy_base": 653273.6, "taker_buy_quote": 157142.24028 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.2405, "high": 0.2449, "low": 0.2404, "close": 0.2423, "volume": 1470695.4, "close_time": 1773237599999, "quote_volume": 356076.39695, "trades": 2846, "taker_buy_base": 918692.0, "taker_buy_quote": 222333.74919 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.2422, "high": 0.2443, "low": 0.2418, "close": 0.2425, "volume": 964171.8, "close_time": 1773241199999, "quote_volume": 234285.02699, "trades": 2521, "taker_buy_base": 419511.4, "taker_buy_quote": 101958.63563 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.2425, "high": 0.2426, "low": 0.2385, "close": 0.2401, "volume": 769314.2, "close_time": 1773244799999, "quote_volume": 185034.37197, "trades": 2118, "taker_buy_base": 348373.7, "taker_buy_quote": 83793.25964 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.2402, "high": 0.2406, "low": 0.2384, "close": 0.2389, "volume": 931327.9, "close_time": 1773248399999, "quote_volume": 222936.24292, "trades": 2002, "taker_buy_base": 420774.3, "taker_buy_quote": 100729.80166 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.239, "high": 0.2408, "low": 0.2374, "close": 0.2384, "volume": 823368.5, "close_time": 1773251999999, "quote_volume": 196768.96322, "trades": 2142, "taker_buy_base": 432361.3, "taker_buy_quote": 103399.1046 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.2385, "high": 0.2388, "low": 0.2346, "close": 0.2363, "volume": 941411.9, "close_time": 1773255599999, "quote_volume": 222827.27577, "trades": 2296, "taker_buy_base": 440184.6, "taker_buy_quote": 104157.93239 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.2365, "high": 0.2371, "low": 0.2352, "close": 0.2357, "volume": 669508.1, "close_time": 1773259199999, "quote_volume": 158037.29823, "trades": 1295, "taker_buy_base": 320816.9, "taker_buy_quote": 75769.93327 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.2357, "high": 0.2362, "low": 0.2332, "close": 0.2341, "volume": 741183.6, "close_time": 1773262799999, "quote_volume": 174102.86597, "trades": 1251, "taker_buy_base": 341221.4, "taker_buy_quote": 80170.77868 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.2341, "high": 0.2356, "low": 0.2328, "close": 0.2356, "volume": 495517.3, "close_time": 1773266399999, "quote_volume": 115942.31078, "trades": 1058, "taker_buy_base": 307201.9, "taker_buy_quote": 71867.55896 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.2355, "high": 0.236, "low": 0.234, "close": 0.2345, "volume": 750068.5, "close_time": 1773269999999, "quote_volume": 176130.09028, "trades": 1582, "taker_buy_base": 429097.3, "taker_buy_quote": 100784.73001 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.2346, "high": 0.2348, "low": 0.233, "close": 0.2332, "volume": 786777.9, "close_time": 1773273599999, "quote_volume": 183755.75827, "trades": 1355, "taker_buy_base": 471547.3, "taker_buy_quote": 110116.27847 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.2332, "high": 0.2355, "low": 0.2327, "close": 0.2351, "volume": 711021.9, "close_time": 1773277199999, "quote_volume": 166459.45191, "trades": 1494, "taker_buy_base": 395371.8, "taker_buy_quote": 92551.5209 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.235, "high": 0.235, "low": 0.2333, "close": 0.2338, "volume": 402249.8, "close_time": 1773280799999, "quote_volume": 94123.27238, "trades": 841, "taker_buy_base": 201561.0, "taker_buy_quote": 47154.82345 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.2339, "high": 0.2341, "low": 0.2306, "close": 0.2311, "volume": 614478.5, "close_time": 1773284399999, "quote_volume": 142784.22544, "trades": 1206, "taker_buy_base": 295668.8, "taker_buy_quote": 68658.31708 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.2311, "high": 0.2326, "low": 0.231, "close": 0.2312, "volume": 694166.3, "close_time": 1773287999999, "quote_volume": 160839.13657, "trades": 1898, "taker_buy_base": 326810.0, "taker_buy_quote": 75712.27652 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.2312, "high": 0.2321, "low": 0.2307, "close": 0.2311, "volume": 354402.3, "close_time": 1773291599999, "quote_volume": 82018.26894, "trades": 683, "taker_buy_base": 187476.7, "taker_buy_quote": 43397.10151 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.2311, "high": 0.2319, "low": 0.2301, "close": 0.2319, "volume": 779427.9, "close_time": 1773295199999, "quote_volume": 179843.44904, "trades": 1256, "taker_buy_base": 467962.4, "taker_buy_quote": 107955.3717 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.2319, "high": 0.2332, "low": 0.2314, "close": 0.2331, "volume": 340764.5, "close_time": 1773298799999, "quote_volume": 79176.88004, "trades": 625, "taker_buy_base": 179059.3, "taker_buy_quote": 41610.9013 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.233, "high": 0.234, "low": 0.2324, "close": 0.2335, "volume": 1233859.1, "close_time": 1773302399999, "quote_volume": 287751.48374, "trades": 1586, "taker_buy_base": 466956.4, "taker_buy_quote": 108886.81514 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.2334, "high": 0.2342, "low": 0.2328, "close": 0.2335, "volume": 1071608.4, "close_time": 1773305999999, "quote_volume": 250255.55217, "trades": 2089, "taker_buy_base": 532541.4, "taker_buy_quote": 124369.01266 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.2335, "high": 0.2357, "low": 0.2321, "close": 0.2343, "volume": 796325.4, "close_time": 1773309599999, "quote_volume": 185977.16944, "trades": 1711, "taker_buy_base": 449104.6, "taker_buy_quote": 104891.60923 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.2343, "high": 0.2352, "low": 0.2336, "close": 0.2346, "volume": 313806.4, "close_time": 1773313199999, "quote_volume": 73589.94894, "trades": 738, "taker_buy_base": 172390.9, "taker_buy_quote": 40430.09586 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.2345, "high": 0.2347, "low": 0.2331, "close": 0.2337, "volume": 639903.4, "close_time": 1773316799999, "quote_volume": 149794.66365, "trades": 1009, "taker_buy_base": 316845.1, "taker_buy_quote": 74183.24878 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.2337, "high": 0.2347, "low": 0.2332, "close": 0.2335, "volume": 490750.7, "close_time": 1773320399999, "quote_volume": 114820.6599, "trades": 818, "taker_buy_base": 336290.6, "taker_buy_quote": 78689.39005 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.2334, "high": 0.2338, "low": 0.2298, "close": 0.2316, "volume": 1444992.0, "close_time": 1773323999999, "quote_volume": 334665.19305, "trades": 2812, "taker_buy_base": 772707.1, "taker_buy_quote": 179002.75083 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.2317, "high": 0.2333, "low": 0.2289, "close": 0.2306, "volume": 1638443.2, "close_time": 1773327599999, "quote_volume": 377920.97445, "trades": 3193, "taker_buy_base": 844168.4, "taker_buy_quote": 194804.31225 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.2306, "high": 0.2352, "low": 0.2303, "close": 0.234, "volume": 1258787.0, "close_time": 1773331199999, "quote_volume": 293586.83195, "trades": 2628, "taker_buy_base": 675154.0, "taker_buy_quote": 157530.7421 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.234, "high": 0.2377, "low": 0.232, "close": 0.2361, "volume": 1457387.4, "close_time": 1773334799999, "quote_volume": 342616.82193, "trades": 2811, "taker_buy_base": 809204.5, "taker_buy_quote": 190151.2844 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.2361, "high": 0.2364, "low": 0.2342, "close": 0.2348, "volume": 483792.0, "close_time": 1773338399999, "quote_volume": 113824.9789, "trades": 1315, "taker_buy_base": 256599.8, "taker_buy_quote": 60399.94337 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.2347, "high": 0.2355, "low": 0.2336, "close": 0.2339, "volume": 672680.3, "close_time": 1773341999999, "quote_volume": 157809.44157, "trades": 1512, "taker_buy_base": 314207.6, "taker_buy_quote": 73693.29333 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.2339, "high": 0.2357, "low": 0.2334, "close": 0.2351, "volume": 309734.8, "close_time": 1773345599999, "quote_volume": 72667.17218, "trades": 860, "taker_buy_base": 186511.5, "taker_buy_quote": 43771.94499 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.235, "high": 0.2351, "low": 0.2322, "close": 0.2327, "volume": 312566.9, "close_time": 1773349199999, "quote_volume": 73032.60674, "trades": 825, "taker_buy_base": 125333.6, "taker_buy_quote": 29285.82672 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.2328, "high": 0.2351, "low": 0.2326, "close": 0.2349, "volume": 456990.6, "close_time": 1773352799999, "quote_volume": 106882.16886, "trades": 736, "taker_buy_base": 252626.2, "taker_buy_quote": 59068.43302 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.2349, "high": 0.2357, "low": 0.2344, "close": 0.2355, "volume": 240259.4, "close_time": 1773356399999, "quote_volume": 56495.20766, "trades": 693, "taker_buy_base": 132300.9, "taker_buy_quote": 31113.76526 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.2354, "high": 0.2367, "low": 0.2349, "close": 0.2351, "volume": 482444.1, "close_time": 1773359999999, "quote_volume": 113745.79681, "trades": 1032, "taker_buy_base": 258752.6, "taker_buy_quote": 61040.02268 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.2351, "high": 0.2434, "low": 0.2351, "close": 0.2403, "volume": 1928683.3, "close_time": 1773363599999, "quote_volume": 462912.07008, "trades": 3879, "taker_buy_base": 1122855.3, "taker_buy_quote": 269064.89306 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.2404, "high": 0.2423, "low": 0.239, "close": 0.2422, "volume": 983191.6, "close_time": 1773367199999, "quote_volume": 236340.35496, "trades": 1930, "taker_buy_base": 486084.1, "taker_buy_quote": 116851.50983 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.2422, "high": 0.2424, "low": 0.2399, "close": 0.2421, "volume": 917953.8, "close_time": 1773370799999, "quote_volume": 221140.70436, "trades": 1681, "taker_buy_base": 470504.9, "taker_buy_quote": 113358.39705 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.2421, "high": 0.247, "low": 0.2414, "close": 0.2464, "volume": 1289309.3, "close_time": 1773374399999, "quote_volume": 314630.00244, "trades": 2435, "taker_buy_base": 630040.9, "taker_buy_quote": 153779.27024 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.2464, "high": 0.2465, "low": 0.2438, "close": 0.245, "volume": 829546.1, "close_time": 1773377999999, "quote_volume": 203290.27113, "trades": 1811, "taker_buy_base": 384608.9, "taker_buy_quote": 94236.31829 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.2449, "high": 0.2466, "low": 0.2437, "close": 0.2453, "volume": 758521.4, "close_time": 1773381599999, "quote_volume": 185804.9728, "trades": 1465, "taker_buy_base": 367353.9, "taker_buy_quote": 89967.15623 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.2454, "high": 0.2457, "low": 0.2421, "close": 0.2422, "volume": 588392.3, "close_time": 1773385199999, "quote_volume": 143399.20629, "trades": 1394, "taker_buy_base": 261454.1, "taker_buy_quote": 63786.9359 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.242, "high": 0.2428, "low": 0.241, "close": 0.2421, "volume": 1126220.4, "close_time": 1773388799999, "quote_volume": 272459.11864, "trades": 1678, "taker_buy_base": 466284.9, "taker_buy_quote": 112874.5016 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.2421, "high": 0.2453, "low": 0.2414, "close": 0.2435, "volume": 586963.7, "close_time": 1773392399999, "quote_volume": 142631.11864, "trades": 1527, "taker_buy_base": 282652.2, "taker_buy_quote": 68681.55316 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.2436, "high": 0.2453, "low": 0.2422, "close": 0.2442, "volume": 516383.6, "close_time": 1773395999999, "quote_volume": 125794.65628, "trades": 1104, "taker_buy_base": 255040.1, "taker_buy_quote": 62156.2167 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.2442, "high": 0.2458, "low": 0.2441, "close": 0.2457, "volume": 351745.2, "close_time": 1773399599999, "quote_volume": 86228.06927, "trades": 882, "taker_buy_base": 173180.1, "taker_buy_quote": 42430.83069 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.2457, "high": 0.246, "low": 0.2431, "close": 0.2438, "volume": 865680.0, "close_time": 1773403199999, "quote_volume": 211675.29754, "trades": 1860, "taker_buy_base": 391197.9, "taker_buy_quote": 95735.84347 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.2437, "high": 0.2476, "low": 0.2436, "close": 0.2469, "volume": 818147.4, "close_time": 1773406799999, "quote_volume": 200884.31435, "trades": 1854, "taker_buy_base": 442129.2, "taker_buy_quote": 108544.95147 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.2469, "high": 0.2498, "low": 0.246, "close": 0.2469, "volume": 1219951.1, "close_time": 1773410399999, "quote_volume": 302085.83434, "trades": 2805, "taker_buy_base": 640415.6, "taker_buy_quote": 158608.4025 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.247, "high": 0.2479, "low": 0.2418, "close": 0.2422, "volume": 1437086.1, "close_time": 1773413999999, "quote_volume": 351706.57177, "trades": 2881, "taker_buy_base": 736581.3, "taker_buy_quote": 180421.46275 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.2423, "high": 0.2447, "low": 0.24, "close": 0.2406, "volume": 1019765.4, "close_time": 1773417599999, "quote_volume": 246965.49548, "trades": 2564, "taker_buy_base": 540886.8, "taker_buy_quote": 131018.19459 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.2406, "high": 0.2415, "low": 0.2386, "close": 0.241, "volume": 1413982.2, "close_time": 1773421199999, "quote_volume": 339634.1166, "trades": 2169, "taker_buy_base": 725247.1, "taker_buy_quote": 174202.28369 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.2409, "high": 0.2416, "low": 0.2376, "close": 0.2388, "volume": 1005090.3, "close_time": 1773424799999, "quote_volume": 240459.95509, "trades": 1909, "taker_buy_base": 497600.0, "taker_buy_quote": 119082.63294 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.2389, "high": 0.2399, "low": 0.2382, "close": 0.2388, "volume": 697063.5, "close_time": 1773428399999, "quote_volume": 166483.32873, "trades": 1382, "taker_buy_base": 282129.7, "taker_buy_quote": 67390.60078 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.2388, "high": 0.2396, "low": 0.2382, "close": 0.2386, "volume": 504955.1, "close_time": 1773431999999, "quote_volume": 120689.34054, "trades": 1034, "taker_buy_base": 242545.7, "taker_buy_quote": 57977.09933 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.2386, "high": 0.2395, "low": 0.2383, "close": 0.2389, "volume": 268343.7, "close_time": 1773435599999, "quote_volume": 64120.40839, "trades": 608, "taker_buy_base": 123150.8, "taker_buy_quote": 29429.54927 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.239, "high": 0.2401, "low": 0.2377, "close": 0.2386, "volume": 575202.7, "close_time": 1773439199999, "quote_volume": 137551.90065, "trades": 833, "taker_buy_base": 258995.0, "taker_buy_quote": 61895.11754 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.2386, "high": 0.2387, "low": 0.2338, "close": 0.2348, "volume": 1559533.0, "close_time": 1773442799999, "quote_volume": 367254.17485, "trades": 2489, "taker_buy_base": 538015.5, "taker_buy_quote": 126658.36282 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.2348, "high": 0.2355, "low": 0.2343, "close": 0.2354, "volume": 401658.1, "close_time": 1773446399999, "quote_volume": 94333.5908, "trades": 684, "taker_buy_base": 163967.6, "taker_buy_quote": 38526.69337 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.2354, "high": 0.2356, "low": 0.2328, "close": 0.233, "volume": 1173995.1, "close_time": 1773449999999, "quote_volume": 275053.08435, "trades": 1742, "taker_buy_base": 477764.0, "taker_buy_quote": 111913.47736 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.2329, "high": 0.2339, "low": 0.2307, "close": 0.232, "volume": 1112355.2, "close_time": 1773453599999, "quote_volume": 258578.27782, "trades": 1973, "taker_buy_base": 399134.0, "taker_buy_quote": 92818.99315 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.232, "high": 0.2321, "low": 0.2296, "close": 0.2314, "volume": 907194.0, "close_time": 1773457199999, "quote_volume": 209346.70767, "trades": 1587, "taker_buy_base": 380212.9, "taker_buy_quote": 87811.04515 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.2315, "high": 0.2331, "low": 0.2312, "close": 0.233, "volume": 1340993.9, "close_time": 1773460799999, "quote_volume": 311449.76834, "trades": 1477, "taker_buy_base": 720715.9, "taker_buy_quote": 167383.85138 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.233, "high": 0.2332, "low": 0.2309, "close": 0.2312, "volume": 606147.8, "close_time": 1773464399999, "quote_volume": 140635.90283, "trades": 1114, "taker_buy_base": 272042.0, "taker_buy_quote": 63114.10758 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.2312, "high": 0.2313, "low": 0.2299, "close": 0.2303, "volume": 957803.9, "close_time": 1773467999999, "quote_volume": 220831.42022, "trades": 1231, "taker_buy_base": 462451.0, "taker_buy_quote": 106622.931 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.2302, "high": 0.2304, "low": 0.2267, "close": 0.2275, "volume": 3253537.3, "close_time": 1773471599999, "quote_volume": 741636.18199, "trades": 5563, "taker_buy_base": 1319778.1, "taker_buy_quote": 300735.81782 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.2274, "high": 0.2275, "low": 0.2256, "close": 0.2258, "volume": 1275112.5, "close_time": 1773475199999, "quote_volume": 289430.83395, "trades": 2665, "taker_buy_base": 590910.4, "taker_buy_quote": 134135.43764 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.2258, "high": 0.2271, "low": 0.2253, "close": 0.2263, "volume": 826384.6, "close_time": 1773478799999, "quote_volume": 187014.84236, "trades": 1308, "taker_buy_base": 348969.9, "taker_buy_quote": 78957.19546 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.2263, "high": 0.227, "low": 0.2252, "close": 0.226, "volume": 929410.9, "close_time": 1773482399999, "quote_volume": 209954.68632, "trades": 1166, "taker_buy_base": 486788.8, "taker_buy_quote": 109969.90921 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.2259, "high": 0.2262, "low": 0.2253, "close": 0.2262, "volume": 881812.6, "close_time": 1773485999999, "quote_volume": 198990.52067, "trades": 1028, "taker_buy_base": 520913.2, "taker_buy_quote": 117534.50873 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.2261, "high": 0.2285, "low": 0.226, "close": 0.2278, "volume": 712383.4, "close_time": 1773489599999, "quote_volume": 162058.15448, "trades": 1553, "taker_buy_base": 435034.2, "taker_buy_quote": 98922.88598 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.2279, "high": 0.2284, "low": 0.227, "close": 0.2276, "volume": 734837.7, "close_time": 1773493199999, "quote_volume": 167279.5206, "trades": 1077, "taker_buy_base": 368458.7, "taker_buy_quote": 83879.0756 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.2275, "high": 0.2283, "low": 0.2273, "close": 0.2277, "volume": 623664.6, "close_time": 1773496799999, "quote_volume": 142034.5766, "trades": 828, "taker_buy_base": 397066.4, "taker_buy_quote": 90435.19175 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.2277, "high": 0.2278, "low": 0.2255, "close": 0.2259, "volume": 579622.0, "close_time": 1773500399999, "quote_volume": 131362.05195, "trades": 954, "taker_buy_base": 189835.4, "taker_buy_quote": 43039.09561 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.2259, "high": 0.2272, "low": 0.2255, "close": 0.2268, "volume": 478726.7, "close_time": 1773503999999, "quote_volume": 108290.69986, "trades": 775, "taker_buy_base": 293732.7, "taker_buy_quote": 66453.69898 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.2268, "high": 0.2285, "low": 0.2261, "close": 0.2283, "volume": 775763.3, "close_time": 1773507599999, "quote_volume": 176464.58309, "trades": 855, "taker_buy_base": 480739.4, "taker_buy_quote": 109426.67156 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.2283, "high": 0.2285, "low": 0.2264, "close": 0.2268, "volume": 259089.9, "close_time": 1773511199999, "quote_volume": 58923.29356, "trades": 408, "taker_buy_base": 102552.4, "taker_buy_quote": 23325.46883 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.2268, "high": 0.2274, "low": 0.2262, "close": 0.2274, "volume": 705247.6, "close_time": 1773514799999, "quote_volume": 159977.59149, "trades": 1114, "taker_buy_base": 359588.1, "taker_buy_quote": 81579.69168 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.2274, "high": 0.2298, "low": 0.227, "close": 0.2286, "volume": 772841.3, "close_time": 1773518399999, "quote_volume": 176727.45645, "trades": 1230, "taker_buy_base": 460555.4, "taker_buy_quote": 105308.51097 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.2286, "high": 0.2302, "low": 0.2284, "close": 0.2302, "volume": 564028.9, "close_time": 1773521999999, "quote_volume": 129257.0561, "trades": 922, "taker_buy_base": 294102.1, "taker_buy_quote": 67427.73483 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.2301, "high": 0.2302, "low": 0.2284, "close": 0.2287, "volume": 331090.1, "close_time": 1773525599999, "quote_volume": 75916.88565, "trades": 561, "taker_buy_base": 141573.4, "taker_buy_quote": 32463.29627 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.2286, "high": 0.2305, "low": 0.2286, "close": 0.2301, "volume": 550955.6, "close_time": 1773529199999, "quote_volume": 126502.40495, "trades": 874, "taker_buy_base": 374411.5, "taker_buy_quote": 85984.98046 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.23, "high": 0.2348, "low": 0.23, "close": 0.2347, "volume": 1104611.6, "close_time": 1773532799999, "quote_volume": 256809.52677, "trades": 1475, "taker_buy_base": 679240.8, "taker_buy_quote": 157897.83789 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.2346, "high": 0.2346, "low": 0.232, "close": 0.233, "volume": 737525.6, "close_time": 1773536399999, "quote_volume": 172109.98495, "trades": 1685, "taker_buy_base": 426379.5, "taker_buy_quote": 99512.65647 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.233, "high": 0.2331, "low": 0.2319, "close": 0.2323, "volume": 497720.9, "close_time": 1773539999999, "quote_volume": 115663.24889, "trades": 726, "taker_buy_base": 222985.1, "taker_buy_quote": 51806.59794 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.2323, "high": 0.2388, "low": 0.2323, "close": 0.2358, "volume": 1839503.7, "close_time": 1773543599999, "quote_volume": 434128.1929, "trades": 2850, "taker_buy_base": 983308.3, "taker_buy_quote": 232022.81422 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.2357, "high": 0.2361, "low": 0.234, "close": 0.2349, "volume": 1144484.8, "close_time": 1773547199999, "quote_volume": 269073.0006, "trades": 1406, "taker_buy_base": 497845.0, "taker_buy_quote": 117002.72848 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.2349, "high": 0.235, "low": 0.2331, "close": 0.234, "volume": 566391.6, "close_time": 1773550799999, "quote_volume": 132523.94294, "trades": 1141, "taker_buy_base": 313871.7, "taker_buy_quote": 73425.34058 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.2341, "high": 0.2359, "low": 0.2338, "close": 0.2342, "volume": 346759.0, "close_time": 1773554399999, "quote_volume": 81370.66044, "trades": 696, "taker_buy_base": 149127.9, "taker_buy_quote": 35000.57844 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.2343, "high": 0.2351, "low": 0.2334, "close": 0.2339, "volume": 360036.2, "close_time": 1773557999999, "quote_volume": 84421.37809, "trades": 530, "taker_buy_base": 153533.4, "taker_buy_quote": 35983.81486 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.2338, "high": 0.2352, "low": 0.2338, "close": 0.2344, "volume": 355567.8, "close_time": 1773561599999, "quote_volume": 83353.57843, "trades": 728, "taker_buy_base": 203244.1, "taker_buy_quote": 47655.00606 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.2345, "high": 0.2359, "low": 0.2343, "close": 0.2359, "volume": 195040.3, "close_time": 1773565199999, "quote_volume": 45846.47443, "trades": 480, "taker_buy_base": 87729.0, "taker_buy_quote": 20614.8642 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.2359, "high": 0.2379, "low": 0.2345, "close": 0.235, "volume": 814685.1, "close_time": 1773568799999, "quote_volume": 192338.23014, "trades": 1575, "taker_buy_base": 386075.4, "taker_buy_quote": 91118.94857 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.235, "high": 0.2372, "low": 0.2349, "close": 0.2368, "volume": 264924.3, "close_time": 1773572399999, "quote_volume": 62608.08978, "trades": 725, "taker_buy_base": 169514.9, "taker_buy_quote": 40047.78753 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.2367, "high": 0.2381, "low": 0.2362, "close": 0.2375, "volume": 695719.5, "close_time": 1773575999999, "quote_volume": 164980.34335, "trades": 1490, "taker_buy_base": 351410.1, "taker_buy_quote": 83362.34422 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.2374, "high": 0.2383, "low": 0.2363, "close": 0.2365, "volume": 508364.6, "close_time": 1773579599999, "quote_volume": 120669.85092, "trades": 975, "taker_buy_base": 168057.0, "taker_buy_quote": 39912.48471 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.2365, "high": 0.2368, "low": 0.2337, "close": 0.2355, "volume": 936762.9, "close_time": 1773583199999, "quote_volume": 220204.24146, "trades": 1844, "taker_buy_base": 393340.0, "taker_buy_quote": 92483.5202 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.2355, "high": 0.2372, "low": 0.2353, "close": 0.2366, "volume": 633096.5, "close_time": 1773586799999, "quote_volume": 149604.0095, "trades": 1351, "taker_buy_base": 321645.7, "taker_buy_quote": 76011.3527 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.2366, "high": 0.2367, "low": 0.2357, "close": 0.2361, "volume": 350298.4, "close_time": 1773590399999, "quote_volume": 82748.15763, "trades": 769, "taker_buy_base": 152674.2, "taker_buy_quote": 36066.84541 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.236, "high": 0.2397, "low": 0.236, "close": 0.2378, "volume": 731725.5, "close_time": 1773593999999, "quote_volume": 174143.32484, "trades": 1684, "taker_buy_base": 396025.2, "taker_buy_quote": 94214.86677 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.2378, "high": 0.2438, "low": 0.2377, "close": 0.2435, "volume": 1141953.1, "close_time": 1773597599999, "quote_volume": 275352.01834, "trades": 2626, "taker_buy_base": 651243.3, "taker_buy_quote": 156913.47932 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.2436, "high": 0.2484, "low": 0.2411, "close": 0.2418, "volume": 3936616.1, "close_time": 1773601199999, "quote_volume": 963078.05454, "trades": 7592, "taker_buy_base": 2280311.8, "taker_buy_quote": 558200.55539 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.2416, "high": 0.2429, "low": 0.2412, "close": 0.2418, "volume": 648471.0, "close_time": 1773604799999, "quote_volume": 156775.2049, "trades": 1103, "taker_buy_base": 315697.8, "taker_buy_quote": 76304.58255 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.2418, "high": 0.2449, "low": 0.2412, "close": 0.2436, "volume": 815507.1, "close_time": 1773608399999, "quote_volume": 197999.96854, "trades": 1569, "taker_buy_base": 362163.1, "taker_buy_quote": 87917.07963 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.2436, "high": 0.2442, "low": 0.2422, "close": 0.2432, "volume": 954714.3, "close_time": 1773611999999, "quote_volume": 232058.80212, "trades": 1324, "taker_buy_base": 520219.0, "taker_buy_quote": 126392.78861 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.2434, "high": 0.2457, "low": 0.2404, "close": 0.2449, "volume": 1801132.9, "close_time": 1773615599999, "quote_volume": 437872.77558, "trades": 3170, "taker_buy_base": 947746.7, "taker_buy_quote": 230568.71209 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.245, "high": 0.2468, "low": 0.2422, "close": 0.2435, "volume": 1198092.1, "close_time": 1773619199999, "quote_volume": 292461.33008, "trades": 2415, "taker_buy_base": 536294.0, "taker_buy_quote": 131093.40115 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.2435, "high": 0.2449, "low": 0.242, "close": 0.2426, "volume": 842539.2, "close_time": 1773622799999, "quote_volume": 205121.3456, "trades": 1536, "taker_buy_base": 341999.6, "taker_buy_quote": 83289.56484 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.2426, "high": 0.2429, "low": 0.2414, "close": 0.2423, "volume": 668976.5, "close_time": 1773626399999, "quote_volume": 162002.12807, "trades": 1185, "taker_buy_base": 309648.4, "taker_buy_quote": 74994.06045 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.2424, "high": 0.2432, "low": 0.241, "close": 0.2424, "volume": 417332.8, "close_time": 1773629999999, "quote_volume": 101131.73466, "trades": 831, "taker_buy_base": 246904.5, "taker_buy_quote": 59842.73128 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.2424, "high": 0.2469, "low": 0.2417, "close": 0.2446, "volume": 1671845.5, "close_time": 1773633599999, "quote_volume": 408332.25233, "trades": 3542, "taker_buy_base": 964629.4, "taker_buy_quote": 235625.51033 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.2448, "high": 0.2474, "low": 0.2439, "close": 0.2465, "volume": 1283137.7, "close_time": 1773637199999, "quote_volume": 314596.85607, "trades": 2559, "taker_buy_base": 816932.4, "taker_buy_quote": 200286.70811 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.2465, "high": 0.2479, "low": 0.2458, "close": 0.2459, "volume": 910217.3, "close_time": 1773640799999, "quote_volume": 224586.59902, "trades": 1916, "taker_buy_base": 546740.0, "taker_buy_quote": 134911.1276 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.246, "high": 0.2486, "low": 0.244, "close": 0.2482, "volume": 881664.3, "close_time": 1773644399999, "quote_volume": 216916.09053, "trades": 1795, "taker_buy_base": 454324.1, "taker_buy_quote": 111837.7287 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.2484, "high": 0.2507, "low": 0.2473, "close": 0.2474, "volume": 1601570.4, "close_time": 1773647999999, "quote_volume": 399642.02126, "trades": 2239, "taker_buy_base": 689719.9, "taker_buy_quote": 172118.4593 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.2475, "high": 0.2481, "low": 0.244, "close": 0.245, "volume": 1172932.2, "close_time": 1773651599999, "quote_volume": 288298.06864, "trades": 1798, "taker_buy_base": 658550.8, "taker_buy_quote": 161954.72988 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.245, "high": 0.2477, "low": 0.245, "close": 0.2463, "volume": 950357.9, "close_time": 1773655199999, "quote_volume": 233981.93515, "trades": 1334, "taker_buy_base": 495712.9, "taker_buy_quote": 122101.90549 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.2464, "high": 0.2471, "low": 0.2448, "close": 0.246, "volume": 394664.4, "close_time": 1773658799999, "quote_volume": 97040.63931, "trades": 864, "taker_buy_base": 166138.8, "taker_buy_quote": 40833.28204 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.2461, "high": 0.2471, "low": 0.2454, "close": 0.2469, "volume": 646152.9, "close_time": 1773662399999, "quote_volume": 159299.27837, "trades": 817, "taker_buy_base": 257700.0, "taker_buy_quote": 63500.96717 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.2469, "high": 0.2478, "low": 0.246, "close": 0.2468, "volume": 712461.0, "close_time": 1773665999999, "quote_volume": 175860.41342, "trades": 1744, "taker_buy_base": 415732.8, "taker_buy_quote": 102617.22044 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.2468, "high": 0.2515, "low": 0.2462, "close": 0.2487, "volume": 1465146.6, "close_time": 1773669599999, "quote_volume": 365131.25555, "trades": 3191, "taker_buy_base": 783410.9, "taker_buy_quote": 195216.33357 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.2488, "high": 0.251, "low": 0.2461, "close": 0.2492, "volume": 1229298.6, "close_time": 1773673199999, "quote_volume": 305450.84488, "trades": 3485, "taker_buy_base": 611192.8, "taker_buy_quote": 151895.56751 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.2492, "high": 0.2498, "low": 0.2473, "close": 0.2478, "volume": 740893.0, "close_time": 1773676799999, "quote_volume": 184224.52045, "trades": 1817, "taker_buy_base": 318051.4, "taker_buy_quote": 79099.82161 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.2478, "high": 0.2533, "low": 0.2472, "close": 0.2521, "volume": 1312756.2, "close_time": 1773680399999, "quote_volume": 328791.82745, "trades": 2813, "taker_buy_base": 771475.0, "taker_buy_quote": 193155.19403 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.2522, "high": 0.2526, "low": 0.249, "close": 0.2494, "volume": 463475.3, "close_time": 1773683999999, "quote_volume": 116122.86786, "trades": 1379, "taker_buy_base": 249340.8, "taker_buy_quote": 62465.49173 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.2493, "high": 0.2514, "low": 0.2489, "close": 0.25, "volume": 619358.8, "close_time": 1773687599999, "quote_volume": 155037.96837, "trades": 1624, "taker_buy_base": 319613.2, "taker_buy_quote": 79991.35833 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.25, "high": 0.2532, "low": 0.2495, "close": 0.2513, "volume": 953411.2, "close_time": 1773691199999, "quote_volume": 239512.91864, "trades": 2053, "taker_buy_base": 486648.5, "taker_buy_quote": 122226.38728 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.2513, "high": 0.2532, "low": 0.2495, "close": 0.2532, "volume": 818676.3, "close_time": 1773694799999, "quote_volume": 205397.08956, "trades": 1467, "taker_buy_base": 484374.5, "taker_buy_quote": 121599.44902 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.2532, "high": 0.2557, "low": 0.2525, "close": 0.2534, "volume": 802589.0, "close_time": 1773698399999, "quote_volume": 203891.9158, "trades": 1875, "taker_buy_base": 403118.4, "taker_buy_quote": 102384.0716 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.2534, "high": 0.2578, "low": 0.2534, "close": 0.2561, "volume": 1154455.6, "close_time": 1773701999999, "quote_volume": 296160.15212, "trades": 2505, "taker_buy_base": 593118.9, "taker_buy_quote": 152153.38684 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.256, "high": 0.2567, "low": 0.2539, "close": 0.2548, "volume": 763188.3, "close_time": 1773705599999, "quote_volume": 195034.13936, "trades": 1554, "taker_buy_base": 417969.8, "taker_buy_quote": 106822.14915 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.2548, "high": 0.2576, "low": 0.2536, "close": 0.2565, "volume": 1449924.0, "close_time": 1773709199999, "quote_volume": 370661.77747, "trades": 2960, "taker_buy_base": 736589.4, "taker_buy_quote": 188364.57909 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.2565, "high": 0.2597, "low": 0.2551, "close": 0.2573, "volume": 1054472.1, "close_time": 1773712799999, "quote_volume": 271816.54798, "trades": 3022, "taker_buy_base": 522632.5, "taker_buy_quote": 134754.37464 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.2572, "high": 0.26, "low": 0.2558, "close": 0.2576, "volume": 1109020.5, "close_time": 1773716399999, "quote_volume": 286438.6406, "trades": 2134, "taker_buy_base": 635355.3, "taker_buy_quote": 164249.37933 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.2577, "high": 0.2584, "low": 0.2523, "close": 0.2543, "volume": 1105539.1, "close_time": 1773719999999, "quote_volume": 281250.15487, "trades": 2791, "taker_buy_base": 286002.3, "taker_buy_quote": 72745.22429 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.2544, "high": 0.2553, "low": 0.2499, "close": 0.2516, "volume": 1954831.9, "close_time": 1773723599999, "quote_volume": 492873.74038, "trades": 3248, "taker_buy_base": 753752.7, "taker_buy_quote": 189899.91058 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.2515, "high": 0.2534, "low": 0.2508, "close": 0.2529, "volume": 680297.8, "close_time": 1773727199999, "quote_volume": 171640.11035, "trades": 1779, "taker_buy_base": 297600.9, "taker_buy_quote": 75074.36095 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.253, "high": 0.2543, "low": 0.2511, "close": 0.2519, "volume": 629453.8, "close_time": 1773730799999, "quote_volume": 158977.61069, "trades": 1552, "taker_buy_base": 291208.7, "taker_buy_quote": 73583.01879 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.252, "high": 0.2571, "low": 0.252, "close": 0.2556, "volume": 412143.6, "close_time": 1773734399999, "quote_volume": 105052.12996, "trades": 1159, "taker_buy_base": 217154.0, "taker_buy_quote": 55287.36341 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.2557, "high": 0.2568, "low": 0.2542, "close": 0.2549, "volume": 635281.6, "close_time": 1773737999999, "quote_volume": 162442.025, "trades": 1602, "taker_buy_base": 314210.0, "taker_buy_quote": 80356.6138 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.2549, "high": 0.2555, "low": 0.2535, "close": 0.2538, "volume": 512496.0, "close_time": 1773741599999, "quote_volume": 130426.54388, "trades": 1231, "taker_buy_base": 243338.1, "taker_buy_quote": 61947.11284 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.2537, "high": 0.2539, "low": 0.252, "close": 0.2528, "volume": 748394.5, "close_time": 1773745199999, "quote_volume": 189383.78311, "trades": 1695, "taker_buy_base": 340802.9, "taker_buy_quote": 86234.80748 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.2529, "high": 0.2562, "low": 0.2529, "close": 0.2545, "volume": 584804.4, "close_time": 1773748799999, "quote_volume": 148944.15441, "trades": 1316, "taker_buy_base": 316213.0, "taker_buy_quote": 80530.53273 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.2545, "high": 0.255, "low": 0.25, "close": 0.2508, "volume": 1221633.0, "close_time": 1773752399999, "quote_volume": 307443.44482, "trades": 1994, "taker_buy_base": 418784.9, "taker_buy_quote": 105488.76198 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.2508, "high": 0.2528, "low": 0.2496, "close": 0.2513, "volume": 1198878.2, "close_time": 1773755999999, "quote_volume": 300978.1167, "trades": 2669, "taker_buy_base": 627762.9, "taker_buy_quote": 157588.46324 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.2513, "high": 0.2543, "low": 0.2503, "close": 0.2528, "volume": 905495.5, "close_time": 1773759599999, "quote_volume": 228056.0359, "trades": 2279, "taker_buy_base": 455799.9, "taker_buy_quote": 114773.95129 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.2529, "high": 0.2543, "low": 0.2499, "close": 0.2519, "volume": 715080.1, "close_time": 1773763199999, "quote_volume": 180012.33348, "trades": 2140, "taker_buy_base": 337547.2, "taker_buy_quote": 85023.59961 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.2518, "high": 0.2539, "low": 0.2516, "close": 0.2531, "volume": 769093.2, "close_time": 1773766799999, "quote_volume": 194202.75761, "trades": 1688, "taker_buy_base": 298974.6, "taker_buy_quote": 75518.20996 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.253, "high": 0.2558, "low": 0.2528, "close": 0.2548, "volume": 470530.9, "close_time": 1773770399999, "quote_volume": 119674.2851, "trades": 1184, "taker_buy_base": 241074.8, "taker_buy_quote": 61291.88528 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.2547, "high": 0.2553, "low": 0.2535, "close": 0.254, "volume": 191775.6, "close_time": 1773773999999, "quote_volume": 48792.38092, "trades": 615, "taker_buy_base": 83381.8, "taker_buy_quote": 21213.76471 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.254, "high": 0.255, "low": 0.2514, "close": 0.2516, "volume": 703972.5, "close_time": 1773777599999, "quote_volume": 178202.84317, "trades": 1710, "taker_buy_base": 334847.2, "taker_buy_quote": 84787.1265 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.2516, "high": 0.253, "low": 0.251, "close": 0.2519, "volume": 316673.9, "close_time": 1773781199999, "quote_volume": 79818.08486, "trades": 891, "taker_buy_base": 155160.9, "taker_buy_quote": 39123.14366 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.2518, "high": 0.2538, "low": 0.2518, "close": 0.2524, "volume": 302770.1, "close_time": 1773784799999, "quote_volume": 76522.61611, "trades": 686, "taker_buy_base": 186017.1, "taker_buy_quote": 46987.22429 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.2525, "high": 0.2539, "low": 0.2508, "close": 0.2516, "volume": 461614.5, "close_time": 1773788399999, "quote_volume": 116354.00769, "trades": 1119, "taker_buy_base": 228599.4, "taker_buy_quote": 57591.15988 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.2515, "high": 0.2516, "low": 0.2494, "close": 0.2503, "volume": 480931.3, "close_time": 1773791999999, "quote_volume": 120487.14125, "trades": 995, "taker_buy_base": 187452.5, "taker_buy_quote": 46961.31723 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.2504, "high": 0.2509, "low": 0.2481, "close": 0.2492, "volume": 355171.0, "close_time": 1773795599999, "quote_volume": 88548.64151, "trades": 942, "taker_buy_base": 190003.2, "taker_buy_quote": 47376.44688 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.2493, "high": 0.2508, "low": 0.2492, "close": 0.2504, "volume": 274575.4, "close_time": 1773799199999, "quote_volume": 68644.89242, "trades": 822, "taker_buy_base": 161265.1, "taker_buy_quote": 40317.43391 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.2503, "high": 0.2526, "low": 0.2503, "close": 0.2522, "volume": 400075.6, "close_time": 1773802799999, "quote_volume": 100599.40248, "trades": 962, "taker_buy_base": 243474.7, "taker_buy_quote": 61234.42647 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.2522, "high": 0.2539, "low": 0.2518, "close": 0.2524, "volume": 231011.3, "close_time": 1773806399999, "quote_volume": 58469.98451, "trades": 744, "taker_buy_base": 138977.2, "taker_buy_quote": 35185.2385 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.2525, "high": 0.2525, "low": 0.2506, "close": 0.2519, "volume": 202694.2, "close_time": 1773809999999, "quote_volume": 50956.91873, "trades": 555, "taker_buy_base": 81224.5, "taker_buy_quote": 20418.61427 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.2519, "high": 0.2546, "low": 0.2519, "close": 0.2525, "volume": 800978.3, "close_time": 1773813599999, "quote_volume": 203089.97512, "trades": 1667, "taker_buy_base": 389877.8, "taker_buy_quote": 98853.78208 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.2525, "high": 0.254, "low": 0.2525, "close": 0.2532, "volume": 280940.6, "close_time": 1773817199999, "quote_volume": 71121.86104, "trades": 740, "taker_buy_base": 136728.4, "taker_buy_quote": 34600.82603 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.2532, "high": 0.2536, "low": 0.2513, "close": 0.2521, "volume": 491246.2, "close_time": 1773820799999, "quote_volume": 124105.04138, "trades": 1165, "taker_buy_base": 287543.1, "taker_buy_quote": 72622.29073 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.2521, "high": 0.2529, "low": 0.252, "close": 0.2524, "volume": 289297.5, "close_time": 1773824399999, "quote_volume": 73014.74693, "trades": 792, "taker_buy_base": 154690.1, "taker_buy_quote": 39039.10348 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.2525, "high": 0.2541, "low": 0.2519, "close": 0.2522, "volume": 498881.7, "close_time": 1773827999999, "quote_volume": 126089.27865, "trades": 1139, "taker_buy_base": 263805.0, "taker_buy_quote": 66694.42991 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.2523, "high": 0.2527, "low": 0.2506, "close": 0.2513, "volume": 1135723.9, "close_time": 1773831599999, "quote_volume": 285687.2137, "trades": 2747, "taker_buy_base": 512256.9, "taker_buy_quote": 128766.56159 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.2512, "high": 0.2516, "low": 0.2449, "close": 0.2461, "volume": 1635828.5, "close_time": 1773835199999, "quote_volume": 406643.92005, "trades": 4063, "taker_buy_base": 820388.4, "taker_buy_quote": 203940.36546 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.2462, "high": 0.2462, "low": 0.2423, "close": 0.2437, "volume": 1154876.4, "close_time": 1773838799999, "quote_volume": 282252.79183, "trades": 2828, "taker_buy_base": 614499.1, "taker_buy_quote": 150185.7006 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.2437, "high": 0.2457, "low": 0.242, "close": 0.2438, "volume": 825497.0, "close_time": 1773842399999, "quote_volume": 201466.18107, "trades": 2052, "taker_buy_base": 419483.5, "taker_buy_quote": 102383.62563 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.2439, "high": 0.244, "low": 0.24, "close": 0.2403, "volume": 836092.3, "close_time": 1773845999999, "quote_volume": 202402.00499, "trades": 2327, "taker_buy_base": 383088.3, "taker_buy_quote": 92777.43545 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.2403, "high": 0.2418, "low": 0.2388, "close": 0.2399, "volume": 994388.7, "close_time": 1773849599999, "quote_volume": 239218.56994, "trades": 2168, "taker_buy_base": 452294.1, "taker_buy_quote": 108848.02209 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.24, "high": 0.24, "low": 0.2381, "close": 0.2391, "volume": 750909.4, "close_time": 1773853199999, "quote_volume": 179677.05013, "trades": 1553, "taker_buy_base": 315004.5, "taker_buy_quote": 75384.67796 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.2392, "high": 0.2414, "low": 0.238, "close": 0.2405, "volume": 664316.6, "close_time": 1773856799999, "quote_volume": 159311.63894, "trades": 1356, "taker_buy_base": 324854.0, "taker_buy_quote": 77911.78832 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.2403, "high": 0.2424, "low": 0.2389, "close": 0.2395, "volume": 1198398.4, "close_time": 1773860399999, "quote_volume": 288932.76409, "trades": 2772, "taker_buy_base": 601093.7, "taker_buy_quote": 144906.17779 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.2396, "high": 0.2415, "low": 0.2396, "close": 0.2397, "volume": 566352.0, "close_time": 1773863999999, "quote_volume": 136156.70467, "trades": 1371, "taker_buy_base": 312183.7, "taker_buy_quote": 75057.30915 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.2395, "high": 0.2401, "low": 0.2375, "close": 0.2393, "volume": 747228.7, "close_time": 1773867599999, "quote_volume": 178322.712, "trades": 1764, "taker_buy_base": 393068.5, "taker_buy_quote": 93813.64675 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.2392, "high": 0.2408, "low": 0.2391, "close": 0.2404, "volume": 269242.1, "close_time": 1773871199999, "quote_volume": 64622.52715, "trades": 573, "taker_buy_base": 136774.2, "taker_buy_quote": 32813.65441 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.2403, "high": 0.2403, "low": 0.2385, "close": 0.24, "volume": 575327.1, "close_time": 1773874799999, "quote_volume": 137692.44087, "trades": 1062, "taker_buy_base": 342636.3, "taker_buy_quote": 81980.32503 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.2401, "high": 0.2408, "low": 0.2394, "close": 0.2397, "volume": 414226.5, "close_time": 1773878399999, "quote_volume": 99484.93245, "trades": 724, "taker_buy_base": 181913.7, "taker_buy_quote": 43705.43814 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.2397, "high": 0.2401, "low": 0.2389, "close": 0.2391, "volume": 643032.1, "close_time": 1773881999999, "quote_volume": 153830.45669, "trades": 870, "taker_buy_base": 311741.9, "taker_buy_quote": 74542.1274 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.2392, "high": 0.2397, "low": 0.2391, "close": 0.2394, "volume": 198419.3, "close_time": 1773885599999, "quote_volume": 47499.56012, "trades": 549, "taker_buy_base": 86009.0, "taker_buy_quote": 20590.50267 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.2393, "high": 0.2402, "low": 0.2386, "close": 0.2398, "volume": 316029.7, "close_time": 1773889199999, "quote_volume": 75647.35753, "trades": 776, "taker_buy_base": 190891.4, "taker_buy_quote": 45698.11667 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.2398, "high": 0.2439, "low": 0.2398, "close": 0.2413, "volume": 533627.8, "close_time": 1773892799999, "quote_volume": 129173.82759, "trades": 1390, "taker_buy_base": 314998.6, "taker_buy_quote": 76240.7123 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.2412, "high": 0.2414, "low": 0.2399, "close": 0.2405, "volume": 419571.6, "close_time": 1773896399999, "quote_volume": 100900.86026, "trades": 1477, "taker_buy_base": 162841.8, "taker_buy_quote": 39175.31298 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.2405, "high": 0.2423, "low": 0.2403, "close": 0.2406, "volume": 544184.2, "close_time": 1773899999999, "quote_volume": 131224.97935, "trades": 1598, "taker_buy_base": 281514.3, "taker_buy_quote": 67883.86579 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.2407, "high": 0.2413, "low": 0.2381, "close": 0.2396, "volume": 593872.9, "close_time": 1773903599999, "quote_volume": 142392.42455, "trades": 1506, "taker_buy_base": 274837.9, "taker_buy_quote": 65882.37737 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.2397, "high": 0.2403, "low": 0.2362, "close": 0.2384, "volume": 865171.8, "close_time": 1773907199999, "quote_volume": 206283.6241, "trades": 2442, "taker_buy_base": 425759.2, "taker_buy_quote": 101514.73459 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.2384, "high": 0.2387, "low": 0.2369, "close": 0.2376, "volume": 367305.4, "close_time": 1773910799999, "quote_volume": 87329.61703, "trades": 1129, "taker_buy_base": 172350.6, "taker_buy_quote": 40986.12138 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.2377, "high": 0.2397, "low": 0.2375, "close": 0.2388, "volume": 262196.4, "close_time": 1773914399999, "quote_volume": 62527.83922, "trades": 938, "taker_buy_base": 146620.0, "taker_buy_quote": 34980.3025 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.2388, "high": 0.2389, "low": 0.2375, "close": 0.2375, "volume": 110739.1, "close_time": 1773917999999, "quote_volume": 26373.80768, "trades": 458, "taker_buy_base": 47618.2, "taker_buy_quote": 11344.64048 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.2376, "high": 0.2386, "low": 0.2374, "close": 0.2375, "volume": 131343.6, "close_time": 1773921599999, "quote_volume": 31247.6307, "trades": 392, "taker_buy_base": 74175.1, "taker_buy_quote": 17642.70349 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.2375, "high": 0.2375, "low": 0.2323, "close": 0.2326, "volume": 859023.9, "close_time": 1773925199999, "quote_volume": 202115.1945, "trades": 1921, "taker_buy_base": 390848.1, "taker_buy_quote": 91931.65437 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.2327, "high": 0.2341, "low": 0.2305, "close": 0.2338, "volume": 1437096.9, "close_time": 1773928799999, "quote_volume": 333538.06932, "trades": 4202, "taker_buy_base": 641968.4, "taker_buy_quote": 149055.31949 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.2338, "high": 0.2345, "low": 0.2319, "close": 0.2333, "volume": 1637198.2, "close_time": 1773932399999, "quote_volume": 381598.7372, "trades": 2647, "taker_buy_base": 926518.2, "taker_buy_quote": 215974.38735 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.2332, "high": 0.2346, "low": 0.2309, "close": 0.2338, "volume": 1484603.6, "close_time": 1773935999999, "quote_volume": 345319.0213, "trades": 2376, "taker_buy_base": 600052.6, "taker_buy_quote": 139523.3589 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.2339, "high": 0.2339, "low": 0.2321, "close": 0.2325, "volume": 703789.1, "close_time": 1773939599999, "quote_volume": 163797.77144, "trades": 1565, "taker_buy_base": 375263.0, "taker_buy_quote": 87360.23045 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.2325, "high": 0.235, "low": 0.2295, "close": 0.2343, "volume": 1075821.2, "close_time": 1773943199999, "quote_volume": 249703.6282, "trades": 2889, "taker_buy_base": 592557.2, "taker_buy_quote": 137573.40684 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.2343, "high": 0.2345, "low": 0.232, "close": 0.2328, "volume": 363143.8, "close_time": 1773946799999, "quote_volume": 84609.24948, "trades": 978, "taker_buy_base": 183908.5, "taker_buy_quote": 42869.54215 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.2328, "high": 0.2368, "low": 0.2327, "close": 0.2348, "volume": 787621.9, "close_time": 1773950399999, "quote_volume": 185136.56963, "trades": 2085, "taker_buy_base": 432092.3, "taker_buy_quote": 101520.08268 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.2346, "high": 0.2366, "low": 0.2341, "close": 0.2354, "volume": 262527.6, "close_time": 1773953999999, "quote_volume": 61727.57619, "trades": 813, "taker_buy_base": 103841.0, "taker_buy_quote": 24423.54969 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.2356, "high": 0.2398, "low": 0.2356, "close": 0.2388, "volume": 362429.4, "close_time": 1773957599999, "quote_volume": 86308.40118, "trades": 987, "taker_buy_base": 165369.3, "taker_buy_quote": 39327.02938 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.2387, "high": 0.2391, "low": 0.2364, "close": 0.2369, "volume": 208084.9, "close_time": 1773961199999, "quote_volume": 49469.45489, "trades": 830, "taker_buy_base": 100403.9, "taker_buy_quote": 23877.14299 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.237, "high": 0.238, "low": 0.2353, "close": 0.2367, "volume": 248886.1, "close_time": 1773964799999, "quote_volume": 58858.43815, "trades": 712, "taker_buy_base": 161822.9, "taker_buy_quote": 38272.98055 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.2367, "high": 0.2378, "low": 0.2365, "close": 0.2373, "volume": 101249.7, "close_time": 1773968399999, "quote_volume": 24002.21724, "trades": 479, "taker_buy_base": 55119.8, "taker_buy_quote": 13067.89652 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.2374, "high": 0.239, "low": 0.2373, "close": 0.2381, "volume": 618003.6, "close_time": 1773971999999, "quote_volume": 147162.50728, "trades": 1483, "taker_buy_base": 284142.9, "taker_buy_quote": 67662.01163 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.2382, "high": 0.2398, "low": 0.2372, "close": 0.2395, "volume": 436023.5, "close_time": 1773975599999, "quote_volume": 103973.2272, "trades": 1231, "taker_buy_base": 154975.8, "taker_buy_quote": 36988.27984 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.2395, "high": 0.2406, "low": 0.239, "close": 0.2405, "volume": 242220.1, "close_time": 1773979199999, "quote_volume": 58064.39946, "trades": 712, "taker_buy_base": 119271.7, "taker_buy_quote": 28590.49815 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.2405, "high": 0.2409, "low": 0.239, "close": 0.2404, "volume": 290570.9, "close_time": 1773982799999, "quote_volume": 69661.24999, "trades": 801, "taker_buy_base": 154156.5, "taker_buy_quote": 36964.87756 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.2405, "high": 0.2411, "low": 0.2385, "close": 0.2391, "volume": 314019.4, "close_time": 1773986399999, "quote_volume": 75337.52883, "trades": 1107, "taker_buy_base": 130904.1, "taker_buy_quote": 31405.67395 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.239, "high": 0.239, "low": 0.2366, "close": 0.2372, "volume": 775362.3, "close_time": 1773989999999, "quote_volume": 184116.19875, "trades": 1343, "taker_buy_base": 484863.6, "taker_buy_quote": 115161.6611 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.237, "high": 0.2377, "low": 0.2353, "close": 0.2369, "volume": 413646.9, "close_time": 1773993599999, "quote_volume": 97831.40339, "trades": 1257, "taker_buy_base": 179014.4, "taker_buy_quote": 42351.37827 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.237, "high": 0.2389, "low": 0.2366, "close": 0.2377, "volume": 505135.5, "close_time": 1773997199999, "quote_volume": 120039.39931, "trades": 1394, "taker_buy_base": 242917.2, "taker_buy_quote": 57735.59129 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.2377, "high": 0.2377, "low": 0.2359, "close": 0.2367, "volume": 305767.5, "close_time": 1774000799999, "quote_volume": 72426.32131, "trades": 966, "taker_buy_base": 137657.6, "taker_buy_quote": 32602.94005 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.2368, "high": 0.2378, "low": 0.2358, "close": 0.2376, "volume": 273363.3, "close_time": 1774004399999, "quote_volume": 64727.34032, "trades": 834, "taker_buy_base": 131686.3, "taker_buy_quote": 31193.98267 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.2377, "high": 0.2383, "low": 0.2346, "close": 0.2353, "volume": 309745.0, "close_time": 1774007999999, "quote_volume": 73149.00103, "trades": 824, "taker_buy_base": 166609.5, "taker_buy_quote": 39332.82688 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.2354, "high": 0.2369, "low": 0.2353, "close": 0.2356, "volume": 412070.2, "close_time": 1774011599999, "quote_volume": 97354.61048, "trades": 960, "taker_buy_base": 206093.6, "taker_buy_quote": 48681.4765 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.2357, "high": 0.2368, "low": 0.2342, "close": 0.2343, "volume": 963822.3, "close_time": 1774015199999, "quote_volume": 227135.71473, "trades": 2685, "taker_buy_base": 415941.1, "taker_buy_quote": 98033.86259 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.2342, "high": 0.2362, "low": 0.2332, "close": 0.2344, "volume": 771378.7, "close_time": 1774018799999, "quote_volume": 180851.40833, "trades": 2413, "taker_buy_base": 388059.6, "taker_buy_quote": 91010.21586 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.2345, "high": 0.2365, "low": 0.2332, "close": 0.2349, "volume": 679997.0, "close_time": 1774022399999, "quote_volume": 159481.73987, "trades": 1761, "taker_buy_base": 386905.1, "taker_buy_quote": 90778.28123 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.2349, "high": 0.2354, "low": 0.2335, "close": 0.2344, "volume": 395828.3, "close_time": 1774025999999, "quote_volume": 92817.20819, "trades": 1123, "taker_buy_base": 200191.3, "taker_buy_quote": 46944.54527 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.2343, "high": 0.2348, "low": 0.2324, "close": 0.2343, "volume": 438810.0, "close_time": 1774029599999, "quote_volume": 102591.63905, "trades": 1415, "taker_buy_base": 205865.2, "taker_buy_quote": 48148.40003 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.2344, "high": 0.2345, "low": 0.2317, "close": 0.2325, "volume": 402416.6, "close_time": 1774033199999, "quote_volume": 93814.31373, "trades": 1369, "taker_buy_base": 177002.9, "taker_buy_quote": 41284.35206 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.2325, "high": 0.2342, "low": 0.2307, "close": 0.2338, "volume": 623877.4, "close_time": 1774036799999, "quote_volume": 144838.67525, "trades": 1695, "taker_buy_base": 314243.0, "taker_buy_quote": 72957.88371 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.2338, "high": 0.2346, "low": 0.2323, "close": 0.2339, "volume": 520190.6, "close_time": 1774040399999, "quote_volume": 121623.96984, "trades": 1316, "taker_buy_base": 244433.5, "taker_buy_quote": 57191.9124 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.2339, "high": 0.2377, "low": 0.2336, "close": 0.2355, "volume": 646491.9, "close_time": 1774043999999, "quote_volume": 152507.91463, "trades": 1290, "taker_buy_base": 370290.7, "taker_buy_quote": 87296.63295 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.2353, "high": 0.2377, "low": 0.2353, "close": 0.2371, "volume": 454515.1, "close_time": 1774047599999, "quote_volume": 107683.78177, "trades": 992, "taker_buy_base": 250426.7, "taker_buy_quote": 59305.16988 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.237, "high": 0.237, "low": 0.2352, "close": 0.2354, "volume": 253812.2, "close_time": 1774051199999, "quote_volume": 59802.72987, "trades": 638, "taker_buy_base": 164250.0, "taker_buy_quote": 38694.57128 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.2355, "high": 0.2364, "low": 0.2353, "close": 0.2362, "volume": 74871.4, "close_time": 1774054799999, "quote_volume": 17660.54725, "trades": 234, "taker_buy_base": 35503.4, "taker_buy_quote": 8374.46081 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.2362, "high": 0.2368, "low": 0.2355, "close": 0.2356, "volume": 208935.1, "close_time": 1774058399999, "quote_volume": 49355.17028, "trades": 554, "taker_buy_base": 78720.9, "taker_buy_quote": 18606.55593 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.2355, "high": 0.2367, "low": 0.2353, "close": 0.2363, "volume": 160246.9, "close_time": 1774061999999, "quote_volume": 37800.33723, "trades": 398, "taker_buy_base": 79886.4, "taker_buy_quote": 18844.6921 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.2363, "high": 0.2364, "low": 0.2353, "close": 0.2355, "volume": 155104.2, "close_time": 1774065599999, "quote_volume": 36571.71098, "trades": 348, "taker_buy_base": 49648.6, "taker_buy_quote": 11699.90564 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.2354, "high": 0.2359, "low": 0.2345, "close": 0.2347, "volume": 133910.4, "close_time": 1774069199999, "quote_volume": 31505.51443, "trades": 320, "taker_buy_base": 74543.4, "taker_buy_quote": 17548.6065 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.2347, "high": 0.2357, "low": 0.2346, "close": 0.2347, "volume": 149078.0, "close_time": 1774072799999, "quote_volume": 35073.29075, "trades": 442, "taker_buy_base": 76241.0, "taker_buy_quote": 17935.0578 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.2347, "high": 0.235, "low": 0.2344, "close": 0.2347, "volume": 35436.2, "close_time": 1774076399999, "quote_volume": 8316.57125, "trades": 143, "taker_buy_base": 13818.6, "taker_buy_quote": 3242.89555 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.2347, "high": 0.2348, "low": 0.2333, "close": 0.2335, "volume": 96707.4, "close_time": 1774079999999, "quote_volume": 22645.20873, "trades": 315, "taker_buy_base": 27904.9, "taker_buy_quote": 6533.99134 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.2335, "high": 0.2339, "low": 0.2332, "close": 0.2335, "volume": 103402.7, "close_time": 1774083599999, "quote_volume": 24156.15432, "trades": 352, "taker_buy_base": 57766.3, "taker_buy_quote": 13499.54105 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.2335, "high": 0.2345, "low": 0.2334, "close": 0.2337, "volume": 104990.5, "close_time": 1774087199999, "quote_volume": 24557.41507, "trades": 440, "taker_buy_base": 51669.9, "taker_buy_quote": 12097.56533 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.2337, "high": 0.2337, "low": 0.2326, "close": 0.2333, "volume": 127296.5, "close_time": 1774090799999, "quote_volume": 29677.0959, "trades": 507, "taker_buy_base": 44115.4, "taker_buy_quote": 10285.06153 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.2332, "high": 0.2336, "low": 0.2328, "close": 0.2334, "volume": 147573.0, "close_time": 1774094399999, "quote_volume": 34424.98283, "trades": 471, "taker_buy_base": 70433.2, "taker_buy_quote": 16431.32377 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.2335, "high": 0.2339, "low": 0.2332, "close": 0.2334, "volume": 234490.7, "close_time": 1774097999999, "quote_volume": 54764.56497, "trades": 471, "taker_buy_base": 128800.7, "taker_buy_quote": 30086.57905 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.2335, "high": 0.235, "low": 0.2333, "close": 0.235, "volume": 115025.5, "close_time": 1774101599999, "quote_volume": 26919.35815, "trades": 289, "taker_buy_base": 69021.6, "taker_buy_quote": 16150.96542 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.2351, "high": 0.2368, "low": 0.2344, "close": 0.2346, "volume": 287624.4, "close_time": 1774105199999, "quote_volume": 67782.06264, "trades": 811, "taker_buy_base": 133018.6, "taker_buy_quote": 31346.13915 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.2347, "high": 0.2359, "low": 0.2342, "close": 0.2359, "volume": 236858.8, "close_time": 1774108799999, "quote_volume": 55638.47999, "trades": 618, "taker_buy_base": 129814.1, "taker_buy_quote": 30509.60284 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.2359, "high": 0.236, "low": 0.2344, "close": 0.2346, "volume": 182702.6, "close_time": 1774112399999, "quote_volume": 42955.21497, "trades": 419, "taker_buy_base": 92170.4, "taker_buy_quote": 21675.07655 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.2346, "high": 0.2352, "low": 0.2342, "close": 0.2347, "volume": 123196.1, "close_time": 1774115999999, "quote_volume": 28921.55206, "trades": 284, "taker_buy_base": 85751.7, "taker_buy_quote": 20139.18781 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.2346, "high": 0.2354, "low": 0.2345, "close": 0.2347, "volume": 47879.0, "close_time": 1774119599999, "quote_volume": 11253.31984, "trades": 156, "taker_buy_base": 30200.0, "taker_buy_quote": 7101.26275 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.2346, "high": 0.2347, "low": 0.2339, "close": 0.2346, "volume": 165895.9, "close_time": 1774123199999, "quote_volume": 38873.58086, "trades": 443, "taker_buy_base": 57595.7, "taker_buy_quote": 13499.19493 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.2345, "high": 0.2356, "low": 0.2344, "close": 0.2349, "volume": 159126.7, "close_time": 1774126799999, "quote_volume": 37408.81505, "trades": 400, "taker_buy_base": 92376.0, "taker_buy_quote": 21718.89542 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.2349, "high": 0.235, "low": 0.2338, "close": 0.2339, "volume": 106906.2, "close_time": 1774130399999, "quote_volume": 25052.13831, "trades": 252, "taker_buy_base": 42807.0, "taker_buy_quote": 10024.4299 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.2338, "high": 0.2345, "low": 0.2334, "close": 0.2339, "volume": 114676.0, "close_time": 1774133999999, "quote_volume": 26808.69459, "trades": 291, "taker_buy_base": 51720.2, "taker_buy_quote": 12097.89221 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.2339, "high": 0.2347, "low": 0.2258, "close": 0.2275, "volume": 1900711.4, "close_time": 1774137599999, "quote_volume": 437948.86391, "trades": 4139, "taker_buy_base": 941568.3, "taker_buy_quote": 216854.73682 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.2274, "high": 0.2281, "low": 0.2237, "close": 0.2274, "volume": 1583209.6, "close_time": 1774141199999, "quote_volume": 358374.30268, "trades": 4515, "taker_buy_base": 838107.4, "taker_buy_quote": 189766.35105 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.2275, "high": 0.2282, "low": 0.2262, "close": 0.2269, "volume": 620014.6, "close_time": 1774144799999, "quote_volume": 140813.15141, "trades": 1916, "taker_buy_base": 333368.3, "taker_buy_quote": 75737.15232 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.227, "high": 0.2296, "low": 0.227, "close": 0.2285, "volume": 519067.5, "close_time": 1774148399999, "quote_volume": 118485.4297, "trades": 1570, "taker_buy_base": 292912.4, "taker_buy_quote": 66853.39425 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.2284, "high": 0.2305, "low": 0.2282, "close": 0.2284, "volume": 433188.7, "close_time": 1774151999999, "quote_volume": 99330.74801, "trades": 1132, "taker_buy_base": 256522.4, "taker_buy_quote": 58834.21318 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.2284, "high": 0.2295, "low": 0.2271, "close": 0.2273, "volume": 576285.8, "close_time": 1774155599999, "quote_volume": 131289.43658, "trades": 1163, "taker_buy_base": 299036.2, "taker_buy_quote": 68113.91542 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.2273, "high": 0.2275, "low": 0.2267, "close": 0.2269, "volume": 227925.7, "close_time": 1774159199999, "quote_volume": 51756.48376, "trades": 514, "taker_buy_base": 95876.3, "taker_buy_quote": 21771.97096 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.2269, "high": 0.2269, "low": 0.2257, "close": 0.2262, "volume": 487384.5, "close_time": 1774162799999, "quote_volume": 110298.01724, "trades": 796, "taker_buy_base": 280722.1, "taker_buy_quote": 63538.97082 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.2261, "high": 0.2266, "low": 0.2247, "close": 0.225, "volume": 853024.9, "close_time": 1774166399999, "quote_volume": 192447.67307, "trades": 1726, "taker_buy_base": 308433.1, "taker_buy_quote": 69586.43485 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.225, "high": 0.2251, "low": 0.2228, "close": 0.2241, "volume": 1404165.7, "close_time": 1774169999999, "quote_volume": 314319.7656, "trades": 2421, "taker_buy_base": 645660.6, "taker_buy_quote": 144609.07407 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.224, "high": 0.2246, "low": 0.2226, "close": 0.2236, "volume": 792871.7, "close_time": 1774173599999, "quote_volume": 177227.75764, "trades": 1486, "taker_buy_base": 400517.3, "taker_buy_quote": 89576.46861 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.2235, "high": 0.2236, "low": 0.222, "close": 0.222, "volume": 404302.5, "close_time": 1774177199999, "quote_volume": 89980.77743, "trades": 919, "taker_buy_base": 217581.8, "taker_buy_quote": 48431.60336 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.222, "high": 0.222, "low": 0.2198, "close": 0.22, "volume": 1259942.4, "close_time": 1774180799999, "quote_volume": 278437.49976, "trades": 1842, "taker_buy_base": 519383.5, "taker_buy_quote": 114769.59945 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.22, "high": 0.2205, "low": 0.2182, "close": 0.2187, "volume": 1474457.6, "close_time": 1774184399999, "quote_volume": 323431.29657, "trades": 2843, "taker_buy_base": 852131.8, "taker_buy_quote": 186955.21045 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.2187, "high": 0.22, "low": 0.218, "close": 0.2189, "volume": 1604066.2, "close_time": 1774187999999, "quote_volume": 350988.18105, "trades": 2790, "taker_buy_base": 875256.2, "taker_buy_quote": 191615.32167 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.2189, "high": 0.2192, "low": 0.2176, "close": 0.2184, "volume": 1276895.2, "close_time": 1774191599999, "quote_volume": 278791.18048, "trades": 2145, "taker_buy_base": 573055.8, "taker_buy_quote": 125157.64501 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.2183, "high": 0.2204, "low": 0.2183, "close": 0.219, "volume": 1162957.3, "close_time": 1774195199999, "quote_volume": 255159.4691, "trades": 2106, "taker_buy_base": 641400.1, "taker_buy_quote": 140716.4929 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.219, "high": 0.2195, "low": 0.2177, "close": 0.2178, "volume": 580567.0, "close_time": 1774198799999, "quote_volume": 126946.02513, "trades": 1256, "taker_buy_base": 306581.8, "taker_buy_quote": 67026.20242 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.2177, "high": 0.2188, "low": 0.2169, "close": 0.2174, "volume": 755030.0, "close_time": 1774202399999, "quote_volume": 164540.36137, "trades": 1361, "taker_buy_base": 400290.5, "taker_buy_quote": 87241.57376 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.2174, "high": 0.2188, "low": 0.2161, "close": 0.217, "volume": 1016938.0, "close_time": 1774205999999, "quote_volume": 221699.33221, "trades": 1610, "taker_buy_base": 542176.7, "taker_buy_quote": 118223.53137 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.217, "high": 0.2179, "low": 0.215, "close": 0.2175, "volume": 1197834.1, "close_time": 1774209599999, "quote_volume": 258802.89034, "trades": 2026, "taker_buy_base": 627762.8, "taker_buy_quote": 135740.47922 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.2176, "high": 0.2189, "low": 0.2172, "close": 0.2178, "volume": 433933.2, "close_time": 1774213199999, "quote_volume": 94618.17491, "trades": 1084, "taker_buy_base": 203624.9, "taker_buy_quote": 44408.07023 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.2178, "high": 0.218, "low": 0.2136, "close": 0.2165, "volume": 1952481.6, "close_time": 1774216799999, "quote_volume": 420699.85977, "trades": 3535, "taker_buy_base": 1105047.2, "taker_buy_quote": 238129.61418 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.2165, "high": 0.2186, "low": 0.2147, "close": 0.2177, "volume": 749211.6, "close_time": 1774220399999, "quote_volume": 162500.89031, "trades": 2112, "taker_buy_base": 403788.6, "taker_buy_quote": 87603.05342 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.2179, "high": 0.2188, "low": 0.2162, "close": 0.2167, "volume": 434563.0, "close_time": 1774223999999, "quote_volume": 94571.12822, "trades": 1184, "taker_buy_base": 198602.4, "taker_buy_quote": 43273.78636 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.2167, "high": 0.2182, "low": 0.2163, "close": 0.2175, "volume": 526548.0, "close_time": 1774227599999, "quote_volume": 114413.65417, "trades": 1517, "taker_buy_base": 282543.5, "taker_buy_quote": 61403.05128 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.2175, "high": 0.2197, "low": 0.2166, "close": 0.2185, "volume": 882131.3, "close_time": 1774231199999, "quote_volume": 192807.26593, "trades": 1749, "taker_buy_base": 478714.6, "taker_buy_quote": 104620.6264 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.2185, "high": 0.22, "low": 0.2176, "close": 0.2195, "volume": 598435.3, "close_time": 1774234799999, "quote_volume": 131033.56427, "trades": 1329, "taker_buy_base": 310157.5, "taker_buy_quote": 67907.89327 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.2195, "high": 0.2205, "low": 0.2177, "close": 0.2177, "volume": 279830.3, "close_time": 1774238399999, "quote_volume": 61281.41705, "trades": 850, "taker_buy_base": 128036.3, "taker_buy_quote": 28040.29471 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.2177, "high": 0.219, "low": 0.2165, "close": 0.2189, "volume": 364069.9, "close_time": 1774241999999, "quote_volume": 79190.11829, "trades": 874, "taker_buy_base": 193849.3, "taker_buy_quote": 42191.87439 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.2191, "high": 0.2197, "low": 0.2174, "close": 0.2185, "volume": 309571.0, "close_time": 1774245599999, "quote_volume": 67644.56546, "trades": 908, "taker_buy_base": 148796.9, "taker_buy_quote": 32497.66437 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.2184, "high": 0.2184, "low": 0.2143, "close": 0.2149, "volume": 924172.6, "close_time": 1774249199999, "quote_volume": 199596.51505, "trades": 1721, "taker_buy_base": 325926.3, "taker_buy_quote": 70466.70452 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.215, "high": 0.216, "low": 0.2118, "close": 0.2152, "volume": 1308037.7, "close_time": 1774252799999, "quote_volume": 279536.52609, "trades": 2315, "taker_buy_base": 798588.5, "taker_buy_quote": 170462.7715 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.2154, "high": 0.2159, "low": 0.2143, "close": 0.2148, "volume": 720134.9, "close_time": 1774256399999, "quote_volume": 155061.69886, "trades": 1533, "taker_buy_base": 331688.1, "taker_buy_quote": 71424.21442 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.2148, "high": 0.2168, "low": 0.2143, "close": 0.2164, "volume": 967336.2, "close_time": 1774259999999, "quote_volume": 208643.86659, "trades": 1648, "taker_buy_base": 497907.1, "taker_buy_quote": 107424.33836 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.2164, "high": 0.2176, "low": 0.2158, "close": 0.2169, "volume": 432165.1, "close_time": 1774263599999, "quote_volume": 93609.48835, "trades": 1046, "taker_buy_base": 226804.8, "taker_buy_quote": 49127.80236 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.2169, "high": 0.2298, "low": 0.2169, "close": 0.2216, "volume": 5447280.7, "close_time": 1774267199999, "quote_volume": 1227507.18414, "trades": 13178, "taker_buy_base": 2858721.3, "taker_buy_quote": 643847.47299 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.2217, "high": 0.2237, "low": 0.2197, "close": 0.2234, "volume": 1215201.4, "close_time": 1774270799999, "quote_volume": 269077.61115, "trades": 2975, "taker_buy_base": 673060.8, "taker_buy_quote": 149064.95515 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.2236, "high": 0.2251, "low": 0.2228, "close": 0.225, "volume": 890385.4, "close_time": 1774274399999, "quote_volume": 199166.08553, "trades": 2646, "taker_buy_base": 433999.5, "taker_buy_quote": 97087.63362 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.2249, "high": 0.2256, "low": 0.2225, "close": 0.2236, "volume": 1728034.2, "close_time": 1774277999999, "quote_volume": 387017.80816, "trades": 3390, "taker_buy_base": 754136.9, "taker_buy_quote": 168954.08088 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.2235, "high": 0.2242, "low": 0.2168, "close": 0.2179, "volume": 1503810.8, "close_time": 1774281599999, "quote_volume": 331830.18905, "trades": 3074, "taker_buy_base": 655171.3, "taker_buy_quote": 144689.29145 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.2179, "high": 0.2191, "low": 0.2161, "close": 0.2175, "volume": 1288310.9, "close_time": 1774285199999, "quote_volume": 280332.1657, "trades": 2939, "taker_buy_base": 698035.4, "taker_buy_quote": 151925.42587 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.2175, "high": 0.2203, "low": 0.2166, "close": 0.2195, "volume": 1127631.3, "close_time": 1774288799999, "quote_volume": 246410.77513, "trades": 2055, "taker_buy_base": 591701.4, "taker_buy_quote": 129291.70729 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.2195, "high": 0.2211, "low": 0.2181, "close": 0.221, "volume": 873920.7, "close_time": 1774292399999, "quote_volume": 191835.24778, "trades": 1729, "taker_buy_base": 502863.6, "taker_buy_quote": 110349.58711 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.2209, "high": 0.2223, "low": 0.2187, "close": 0.2189, "volume": 508758.9, "close_time": 1774295999999, "quote_volume": 112201.81763, "trades": 1239, "taker_buy_base": 236986.6, "taker_buy_quote": 52236.42337 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.219, "high": 0.2211, "low": 0.218, "close": 0.2205, "volume": 368010.0, "close_time": 1774299599999, "quote_volume": 80749.76679, "trades": 1035, "taker_buy_base": 205848.4, "taker_buy_quote": 45168.02696 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.2205, "high": 0.2214, "low": 0.2196, "close": 0.22, "volume": 371758.8, "close_time": 1774303199999, "quote_volume": 81945.05939, "trades": 665, "taker_buy_base": 215611.7, "taker_buy_quote": 47522.23746 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.2201, "high": 0.2204, "low": 0.2189, "close": 0.2191, "volume": 490164.1, "close_time": 1774306799999, "quote_volume": 107621.84565, "trades": 1144, "taker_buy_base": 261778.3, "taker_buy_quote": 57477.96946 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.219, "high": 0.2199, "low": 0.2172, "close": 0.2195, "volume": 943548.3, "close_time": 1774310399999, "quote_volume": 206544.27266, "trades": 1801, "taker_buy_base": 396388.0, "taker_buy_quote": 86742.64234 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.2196, "high": 0.2199, "low": 0.2176, "close": 0.2187, "volume": 577909.6, "close_time": 1774313999999, "quote_volume": 126456.56485, "trades": 1104, "taker_buy_base": 238993.8, "taker_buy_quote": 52320.72172 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.2186, "high": 0.2191, "low": 0.2167, "close": 0.2184, "volume": 420688.4, "close_time": 1774317599999, "quote_volume": 91724.83582, "trades": 1214, "taker_buy_base": 167532.9, "taker_buy_quote": 36534.15958 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.2183, "high": 0.2196, "low": 0.2181, "close": 0.219, "volume": 671197.9, "close_time": 1774321199999, "quote_volume": 147004.24221, "trades": 1222, "taker_buy_base": 431980.0, "taker_buy_quote": 94611.22556 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.2189, "high": 0.2209, "low": 0.2189, "close": 0.2206, "volume": 331849.0, "close_time": 1774324799999, "quote_volume": 73028.37557, "trades": 736, "taker_buy_base": 173690.2, "taker_buy_quote": 38212.80478 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.2207, "high": 0.2212, "low": 0.2201, "close": 0.2207, "volume": 364068.1, "close_time": 1774328399999, "quote_volume": 80312.0919, "trades": 747, "taker_buy_base": 156050.3, "taker_buy_quote": 34415.6422 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.2207, "high": 0.2214, "low": 0.2192, "close": 0.2198, "volume": 1210164.8, "close_time": 1774331999999, "quote_volume": 266525.94602, "trades": 1622, "taker_buy_base": 497575.2, "taker_buy_quote": 109573.84118 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.2198, "high": 0.2209, "low": 0.219, "close": 0.2206, "volume": 935386.9, "close_time": 1774335599999, "quote_volume": 205369.78705, "trades": 1361, "taker_buy_base": 551401.6, "taker_buy_quote": 121035.26754 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.2205, "high": 0.2255, "low": 0.2204, "close": 0.2245, "volume": 1953140.4, "close_time": 1774339199999, "quote_volume": 437055.62544, "trades": 2596, "taker_buy_base": 1055904.4, "taker_buy_quote": 236409.78727 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.2244, "high": 0.2269, "low": 0.2239, "close": 0.2265, "volume": 1150407.3, "close_time": 1774342799999, "quote_volume": 259731.03437, "trades": 2253, "taker_buy_base": 547630.7, "taker_buy_quote": 123631.92049 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.2265, "high": 0.2276, "low": 0.225, "close": 0.2257, "volume": 833247.8, "close_time": 1774346399999, "quote_volume": 188409.21662, "trades": 1546, "taker_buy_base": 310132.2, "taker_buy_quote": 70141.62588 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.2256, "high": 0.2256, "low": 0.2239, "close": 0.2248, "volume": 380380.5, "close_time": 1774349999999, "quote_volume": 85430.21507, "trades": 806, "taker_buy_base": 171519.0, "taker_buy_quote": 38534.41423 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.2247, "high": 0.2262, "low": 0.224, "close": 0.2248, "volume": 696044.6, "close_time": 1774353599999, "quote_volume": 156775.08191, "trades": 1746, "taker_buy_base": 358741.6, "taker_buy_quote": 80797.75887 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.2249, "high": 0.2268, "low": 0.2247, "close": 0.2266, "volume": 657641.8, "close_time": 1774357199999, "quote_volume": 148383.7809, "trades": 1607, "taker_buy_base": 387920.6, "taker_buy_quote": 87552.81799 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.2266, "high": 0.2276, "low": 0.2216, "close": 0.2231, "volume": 1825079.4, "close_time": 1774360799999, "quote_volume": 408495.62793, "trades": 3845, "taker_buy_base": 944211.9, "taker_buy_quote": 211576.11967 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.2232, "high": 0.2239, "low": 0.2211, "close": 0.223, "volume": 1334539.2, "close_time": 1774364399999, "quote_volume": 297056.3759, "trades": 2983, "taker_buy_base": 615045.6, "taker_buy_quote": 136922.67246 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.2231, "high": 0.2247, "low": 0.223, "close": 0.2246, "volume": 420210.7, "close_time": 1774367999999, "quote_volume": 94102.70383, "trades": 1357, "taker_buy_base": 187963.9, "taker_buy_quote": 42078.33585 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.2246, "high": 0.2255, "low": 0.2229, "close": 0.223, "volume": 349034.4, "close_time": 1774371599999, "quote_volume": 78282.201, "trades": 1128, "taker_buy_base": 141330.2, "taker_buy_quote": 31712.69069 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.223, "high": 0.2233, "low": 0.2187, "close": 0.2203, "volume": 2960159.5, "close_time": 1774375199999, "quote_volume": 651722.53103, "trades": 3412, "taker_buy_base": 1352962.0, "taker_buy_quote": 297965.7623 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.2204, "high": 0.2219, "low": 0.2199, "close": 0.2205, "volume": 572455.7, "close_time": 1774378799999, "quote_volume": 126411.69638, "trades": 1262, "taker_buy_base": 272802.0, "taker_buy_quote": 60226.61426 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.2205, "high": 0.2209, "low": 0.2198, "close": 0.2199, "volume": 322243.0, "close_time": 1774382399999, "quote_volume": 71004.22371, "trades": 637, "taker_buy_base": 195267.0, "taker_buy_quote": 43028.95851 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.2198, "high": 0.2254, "low": 0.2195, "close": 0.2246, "volume": 1159466.6, "close_time": 1774385999999, "quote_volume": 258735.78861, "trades": 2292, "taker_buy_base": 609531.6, "taker_buy_quote": 135989.97299 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.2246, "high": 0.2258, "low": 0.2238, "close": 0.2254, "volume": 663481.5, "close_time": 1774389599999, "quote_volume": 149011.665, "trades": 1177, "taker_buy_base": 272070.6, "taker_buy_quote": 61125.03801 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.2256, "high": 0.2262, "low": 0.2241, "close": 0.2251, "volume": 356210.3, "close_time": 1774393199999, "quote_volume": 80122.75348, "trades": 1295, "taker_buy_base": 210379.9, "taker_buy_quote": 47315.57576 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.2251, "high": 0.2267, "low": 0.2249, "close": 0.2263, "volume": 613569.0, "close_time": 1774396799999, "quote_volume": 138726.17256, "trades": 1153, "taker_buy_base": 288690.6, "taker_buy_quote": 65273.99428 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.2264, "high": 0.2287, "low": 0.2263, "close": 0.228, "volume": 693849.9, "close_time": 1774400399999, "quote_volume": 157838.90513, "trades": 1439, "taker_buy_base": 279074.1, "taker_buy_quote": 63520.92375 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.228, "high": 0.2295, "low": 0.2275, "close": 0.2276, "volume": 465925.0, "close_time": 1774403999999, "quote_volume": 106573.60781, "trades": 1036, "taker_buy_base": 263667.8, "taker_buy_quote": 60322.17897 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.2276, "high": 0.2287, "low": 0.2269, "close": 0.228, "volume": 293448.3, "close_time": 1774407599999, "quote_volume": 66950.13174, "trades": 743, "taker_buy_base": 177087.2, "taker_buy_quote": 40402.84436 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.2281, "high": 0.2324, "low": 0.2279, "close": 0.2319, "volume": 899231.0, "close_time": 1774411199999, "quote_volume": 206928.00929, "trades": 2302, "taker_buy_base": 421715.1, "taker_buy_quote": 97134.63215 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.2319, "high": 0.2378, "low": 0.2319, "close": 0.2349, "volume": 2102349.8, "close_time": 1774414799999, "quote_volume": 493847.75793, "trades": 4874, "taker_buy_base": 1225555.6, "taker_buy_quote": 287909.56655 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.2349, "high": 0.2381, "low": 0.2349, "close": 0.2354, "volume": 1753288.1, "close_time": 1774418399999, "quote_volume": 414396.30202, "trades": 3609, "taker_buy_base": 843667.7, "taker_buy_quote": 199328.4966 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.2354, "high": 0.2356, "low": 0.2334, "close": 0.2334, "volume": 586851.0, "close_time": 1774421999999, "quote_volume": 137686.70628, "trades": 1271, "taker_buy_base": 235857.8, "taker_buy_quote": 55379.15752 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.2333, "high": 0.2357, "low": 0.2332, "close": 0.2348, "volume": 598409.0, "close_time": 1774425599999, "quote_volume": 140628.61621, "trades": 1102, "taker_buy_base": 272373.0, "taker_buy_quote": 64017.10295 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.2349, "high": 0.2365, "low": 0.2332, "close": 0.2339, "volume": 1107365.3, "close_time": 1774429199999, "quote_volume": 260009.56182, "trades": 2063, "taker_buy_base": 617157.3, "taker_buy_quote": 144860.21947 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.2338, "high": 0.2341, "low": 0.2318, "close": 0.2321, "volume": 1271330.5, "close_time": 1774432799999, "quote_volume": 296234.34164, "trades": 1838, "taker_buy_base": 639355.2, "taker_buy_quote": 148987.54132 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.2321, "high": 0.2327, "low": 0.2314, "close": 0.2324, "volume": 438879.4, "close_time": 1774436399999, "quote_volume": 101868.76061, "trades": 743, "taker_buy_base": 237580.7, "taker_buy_quote": 55151.73644 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.2323, "high": 0.2354, "low": 0.2321, "close": 0.2347, "volume": 1830920.2, "close_time": 1774439999999, "quote_volume": 428712.39118, "trades": 2361, "taker_buy_base": 1080062.6, "taker_buy_quote": 252884.36956 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.2347, "high": 0.2359, "low": 0.2321, "close": 0.2351, "volume": 1981983.0, "close_time": 1774443599999, "quote_volume": 464183.94688, "trades": 3060, "taker_buy_base": 1228661.2, "taker_buy_quote": 287722.71658 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.2352, "high": 0.2368, "low": 0.2344, "close": 0.2352, "volume": 965650.6, "close_time": 1774447199999, "quote_volume": 227466.64373, "trades": 2178, "taker_buy_base": 493575.0, "taker_buy_quote": 116305.20284 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.2354, "high": 0.2355, "low": 0.234, "close": 0.2352, "volume": 612407.9, "close_time": 1774450799999, "quote_volume": 143834.38543, "trades": 1696, "taker_buy_base": 292115.0, "taker_buy_quote": 68613.76566 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.2353, "high": 0.2355, "low": 0.2316, "close": 0.2327, "volume": 859047.4, "close_time": 1774454399999, "quote_volume": 200332.55304, "trades": 2040, "taker_buy_base": 395308.9, "taker_buy_quote": 92117.46782 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.2328, "high": 0.2389, "low": 0.2322, "close": 0.2376, "volume": 1871276.7, "close_time": 1774457999999, "quote_volume": 442866.94132, "trades": 3728, "taker_buy_base": 1023557.6, "taker_buy_quote": 242111.4413 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.2377, "high": 0.2415, "low": 0.2373, "close": 0.2381, "volume": 1877617.3, "close_time": 1774461599999, "quote_volume": 448905.39731, "trades": 3666, "taker_buy_base": 982930.3, "taker_buy_quote": 235047.53732 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.2382, "high": 0.239, "low": 0.2357, "close": 0.2363, "volume": 757247.1, "close_time": 1774465199999, "quote_volume": 179937.83396, "trades": 1704, "taker_buy_base": 412957.7, "taker_buy_quote": 98109.30878 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.2362, "high": 0.2367, "low": 0.234, "close": 0.2347, "volume": 712596.0, "close_time": 1774468799999, "quote_volume": 167650.64851, "trades": 1392, "taker_buy_base": 313043.6, "taker_buy_quote": 73627.20152 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.2348, "high": 0.2348, "low": 0.232, "close": 0.2333, "volume": 545303.4, "close_time": 1774472399999, "quote_volume": 127143.03667, "trades": 1321, "taker_buy_base": 291624.9, "taker_buy_quote": 68000.8598 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.2333, "high": 0.2347, "low": 0.2331, "close": 0.234, "volume": 257735.0, "close_time": 1774475999999, "quote_volume": 60343.99444, "trades": 645, "taker_buy_base": 138984.7, "taker_buy_quote": 32528.70117 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.2341, "high": 0.2366, "low": 0.2337, "close": 0.2356, "volume": 497460.5, "close_time": 1774479599999, "quote_volume": 116929.39389, "trades": 1319, "taker_buy_base": 279768.7, "taker_buy_quote": 65777.29811 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.2356, "high": 0.2359, "low": 0.2343, "close": 0.2346, "volume": 287470.9, "close_time": 1774483199999, "quote_volume": 67614.42363, "trades": 593, "taker_buy_base": 137110.2, "taker_buy_quote": 32262.35102 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.2346, "high": 0.2348, "low": 0.2333, "close": 0.2346, "volume": 420178.3, "close_time": 1774486799999, "quote_volume": 98372.04518, "trades": 814, "taker_buy_base": 261042.4, "taker_buy_quote": 61110.76857 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.2347, "high": 0.2349, "low": 0.2331, "close": 0.2337, "volume": 366332.4, "close_time": 1774490399999, "quote_volume": 85614.5227, "trades": 783, "taker_buy_base": 209013.1, "taker_buy_quote": 48846.80327 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.2336, "high": 0.2338, "low": 0.2299, "close": 0.2311, "volume": 800792.3, "close_time": 1774493999999, "quote_volume": 185252.08673, "trades": 1823, "taker_buy_base": 319524.8, "taker_buy_quote": 73907.37245 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.231, "high": 0.231, "low": 0.2282, "close": 0.2303, "volume": 564171.3, "close_time": 1774497599999, "quote_volume": 129422.98997, "trades": 1370, "taker_buy_base": 228472.7, "taker_buy_quote": 52401.49879 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.2303, "high": 0.2304, "low": 0.229, "close": 0.2295, "volume": 290455.0, "close_time": 1774501199999, "quote_volume": 66661.69663, "trades": 580, "taker_buy_base": 97135.4, "taker_buy_quote": 22291.4752 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.2294, "high": 0.2295, "low": 0.2243, "close": 0.2253, "volume": 1052881.1, "close_time": 1774504799999, "quote_volume": 238602.41927, "trades": 2273, "taker_buy_base": 542651.2, "taker_buy_quote": 122925.52072 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.2252, "high": 0.2259, "low": 0.2241, "close": 0.2244, "volume": 937888.4, "close_time": 1774508399999, "quote_volume": 211183.61593, "trades": 1526, "taker_buy_base": 328044.1, "taker_buy_quote": 73776.29514 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.2245, "high": 0.2268, "low": 0.2245, "close": 0.226, "volume": 1116304.2, "close_time": 1774511999999, "quote_volume": 251812.8853, "trades": 1630, "taker_buy_base": 728753.5, "taker_buy_quote": 164400.47291 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.2262, "high": 0.2262, "low": 0.2237, "close": 0.2245, "volume": 499427.6, "close_time": 1774515599999, "quote_volume": 112173.09058, "trades": 1011, "taker_buy_base": 280280.7, "taker_buy_quote": 62963.81548 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.2245, "high": 0.2255, "low": 0.2215, "close": 0.2223, "volume": 771210.8, "close_time": 1774519199999, "quote_volume": 172145.25996, "trades": 1774, "taker_buy_base": 352620.8, "taker_buy_quote": 78733.92305 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.2222, "high": 0.2228, "low": 0.2212, "close": 0.2223, "volume": 272230.4, "close_time": 1774522799999, "quote_volume": 60491.97037, "trades": 837, "taker_buy_base": 168420.9, "taker_buy_quote": 37423.68115 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.2223, "high": 0.2225, "low": 0.22, "close": 0.2208, "volume": 1003981.5, "close_time": 1774526399999, "quote_volume": 222066.7158, "trades": 1328, "taker_buy_base": 382107.6, "taker_buy_quote": 84592.12097 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.2208, "high": 0.2218, "low": 0.2204, "close": 0.221, "volume": 353400.9, "close_time": 1774529999999, "quote_volume": 78153.46592, "trades": 850, "taker_buy_base": 194966.5, "taker_buy_quote": 43128.54016 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.2209, "high": 0.2241, "low": 0.2209, "close": 0.223, "volume": 743528.3, "close_time": 1774533599999, "quote_volume": 165243.72442, "trades": 1743, "taker_buy_base": 404460.4, "taker_buy_quote": 89921.75542 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.2231, "high": 0.2236, "low": 0.2219, "close": 0.2226, "volume": 420300.4, "close_time": 1774537199999, "quote_volume": 93606.10257, "trades": 1329, "taker_buy_base": 235072.2, "taker_buy_quote": 52367.34428 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.2226, "high": 0.2227, "low": 0.2199, "close": 0.2212, "volume": 1027390.4, "close_time": 1774540799999, "quote_volume": 227226.70216, "trades": 2118, "taker_buy_base": 575813.9, "taker_buy_quote": 127305.77536 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.2212, "high": 0.2212, "low": 0.2198, "close": 0.2201, "volume": 360226.3, "close_time": 1774544399999, "quote_volume": 79420.51853, "trades": 902, "taker_buy_base": 163252.7, "taker_buy_quote": 35991.06566 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.2201, "high": 0.221, "low": 0.2183, "close": 0.2185, "volume": 854723.5, "close_time": 1774547999999, "quote_volume": 187967.55682, "trades": 1705, "taker_buy_base": 379113.9, "taker_buy_quote": 83465.20131 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.2185, "high": 0.2188, "low": 0.2176, "close": 0.2185, "volume": 508525.5, "close_time": 1774551599999, "quote_volume": 110993.08266, "trades": 1205, "taker_buy_base": 272819.8, "taker_buy_quote": 59551.50521 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.2185, "high": 0.2187, "low": 0.217, "close": 0.2171, "volume": 586422.8, "close_time": 1774555199999, "quote_volume": 127600.21662, "trades": 1177, "taker_buy_base": 249345.4, "taker_buy_quote": 54277.90753 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.2171, "high": 0.2215, "low": 0.2163, "close": 0.2193, "volume": 1683363.4, "close_time": 1774558799999, "quote_volume": 369555.36309, "trades": 3349, "taker_buy_base": 982039.1, "taker_buy_quote": 215364.99191 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.2192, "high": 0.2213, "low": 0.2186, "close": 0.2202, "volume": 1397513.8, "close_time": 1774562399999, "quote_volume": 306589.44566, "trades": 1008, "taker_buy_base": 1092588.6, "taker_buy_quote": 239500.42164 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.2203, "high": 0.2209, "low": 0.2191, "close": 0.2197, "volume": 407941.7, "close_time": 1774565999999, "quote_volume": 89718.9724, "trades": 804, "taker_buy_base": 107581.3, "taker_buy_quote": 23665.3784 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.2198, "high": 0.2207, "low": 0.2198, "close": 0.2206, "volume": 520944.1, "close_time": 1774569599999, "quote_volume": 114774.9549, "trades": 864, "taker_buy_base": 249187.5, "taker_buy_quote": 54895.81471 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.2205, "high": 0.2209, "low": 0.2201, "close": 0.2207, "volume": 326167.0, "close_time": 1774573199999, "quote_volume": 71899.19511, "trades": 598, "taker_buy_base": 145823.9, "taker_buy_quote": 32148.23492 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.2207, "high": 0.2221, "low": 0.2206, "close": 0.2217, "volume": 457082.0, "close_time": 1774576799999, "quote_volume": 101266.05602, "trades": 1018, "taker_buy_base": 283890.5, "taker_buy_quote": 62902.17765 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.2218, "high": 0.223, "low": 0.2216, "close": 0.2224, "volume": 231994.8, "close_time": 1774580399999, "quote_volume": 51599.5368, "trades": 641, "taker_buy_base": 102880.2, "taker_buy_quote": 22884.78353 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.2225, "high": 0.2229, "low": 0.221, "close": 0.2221, "volume": 409911.0, "close_time": 1774583999999, "quote_volume": 91053.57084, "trades": 807, "taker_buy_base": 207114.8, "taker_buy_quote": 46022.89101 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.2222, "high": 0.2232, "low": 0.2205, "close": 0.2231, "volume": 415343.2, "close_time": 1774587599999, "quote_volume": 92071.81206, "trades": 919, "taker_buy_base": 209135.9, "taker_buy_quote": 46353.64947 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.2231, "high": 0.225, "low": 0.223, "close": 0.2245, "volume": 783116.0, "close_time": 1774591199999, "quote_volume": 175678.55916, "trades": 1458, "taker_buy_base": 281191.9, "taker_buy_quote": 63068.69548 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.2246, "high": 0.2279, "low": 0.2243, "close": 0.2273, "volume": 1355888.5, "close_time": 1774594799999, "quote_volume": 307249.32166, "trades": 2229, "taker_buy_base": 718912.1, "taker_buy_quote": 162891.43432 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.2274, "high": 0.2309, "low": 0.2271, "close": 0.2292, "volume": 1958125.5, "close_time": 1774598399999, "quote_volume": 448516.59938, "trades": 3718, "taker_buy_base": 835279.6, "taker_buy_quote": 191327.8456 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.2292, "high": 0.2297, "low": 0.2211, "close": 0.2232, "volume": 1318696.7, "close_time": 1774601999999, "quote_volume": 295948.60644, "trades": 2666, "taker_buy_base": 653904.2, "taker_buy_quote": 146740.5721 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.2231, "high": 0.2236, "low": 0.2199, "close": 0.2214, "volume": 843209.7, "close_time": 1774605599999, "quote_volume": 186567.96909, "trades": 1740, "taker_buy_base": 326175.0, "taker_buy_quote": 72159.95223 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.2214, "high": 0.2216, "low": 0.2157, "close": 0.2163, "volume": 1937292.5, "close_time": 1774609199999, "quote_volume": 422326.83126, "trades": 4106, "taker_buy_base": 999510.3, "taker_buy_quote": 217779.4572 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.2164, "high": 0.217, "low": 0.2156, "close": 0.2163, "volume": 830649.3, "close_time": 1774612799999, "quote_volume": 179738.72068, "trades": 1794, "taker_buy_base": 407872.9, "taker_buy_quote": 88214.8563 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.2164, "high": 0.2168, "low": 0.2147, "close": 0.2164, "volume": 980639.2, "close_time": 1774616399999, "quote_volume": 211419.79436, "trades": 1781, "taker_buy_base": 463664.0, "taker_buy_quote": 99980.47121 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.2165, "high": 0.2171, "low": 0.2127, "close": 0.2136, "volume": 1375089.5, "close_time": 1774619999999, "quote_volume": 296337.77102, "trades": 2846, "taker_buy_base": 698030.5, "taker_buy_quote": 150351.67616 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.2134, "high": 0.2151, "low": 0.2121, "close": 0.2151, "volume": 947670.8, "close_time": 1774623599999, "quote_volume": 202438.73406, "trades": 2187, "taker_buy_base": 559730.0, "taker_buy_quote": 119593.86832 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.2152, "high": 0.2178, "low": 0.2143, "close": 0.2145, "volume": 995094.3, "close_time": 1774627199999, "quote_volume": 215210.91508, "trades": 2290, "taker_buy_base": 556304.9, "taker_buy_quote": 120310.66837 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.2146, "high": 0.2146, "low": 0.2127, "close": 0.2131, "volume": 788350.2, "close_time": 1774630799999, "quote_volume": 168417.72203, "trades": 1662, "taker_buy_base": 389120.7, "taker_buy_quote": 83152.75362 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.2131, "high": 0.2149, "low": 0.2123, "close": 0.2126, "volume": 767109.7, "close_time": 1774634399999, "quote_volume": 163612.73812, "trades": 1808, "taker_buy_base": 387394.2, "taker_buy_quote": 82669.15512 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.2125, "high": 0.2136, "low": 0.2112, "close": 0.2116, "volume": 765647.1, "close_time": 1774637999999, "quote_volume": 162476.2806, "trades": 1606, "taker_buy_base": 387424.1, "taker_buy_quote": 82208.34106 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.2115, "high": 0.2138, "low": 0.2112, "close": 0.2133, "volume": 773200.0, "close_time": 1774641599999, "quote_volume": 164498.14891, "trades": 1561, "taker_buy_base": 389172.9, "taker_buy_quote": 82836.67627 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.2134, "high": 0.2139, "low": 0.2121, "close": 0.2125, "volume": 549954.0, "close_time": 1774645199999, "quote_volume": 117100.63262, "trades": 1080, "taker_buy_base": 246515.3, "taker_buy_quote": 52511.11773 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.2125, "high": 0.2136, "low": 0.2121, "close": 0.2126, "volume": 729774.3, "close_time": 1774648799999, "quote_volume": 155192.12618, "trades": 808, "taker_buy_base": 506021.6, "taker_buy_quote": 107570.81232 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.2126, "high": 0.2127, "low": 0.211, "close": 0.2112, "volume": 353432.3, "close_time": 1774652399999, "quote_volume": 74863.44996, "trades": 766, "taker_buy_base": 184105.7, "taker_buy_quote": 39022.96451 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.2113, "high": 0.2113, "low": 0.2061, "close": 0.2074, "volume": 1327847.5, "close_time": 1774655999999, "quote_volume": 276721.80615, "trades": 2397, "taker_buy_base": 780864.1, "taker_buy_quote": 162673.89161 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.2076, "high": 0.2101, "low": 0.2074, "close": 0.2094, "volume": 1444685.0, "close_time": 1774659599999, "quote_volume": 301697.64249, "trades": 1610, "taker_buy_base": 781875.3, "taker_buy_quote": 163289.29406 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.2093, "high": 0.2097, "low": 0.2072, "close": 0.2088, "volume": 485589.5, "close_time": 1774663199999, "quote_volume": 101287.92377, "trades": 1343, "taker_buy_base": 225662.7, "taker_buy_quote": 47093.9181 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.2089, "high": 0.2099, "low": 0.2078, "close": 0.2084, "volume": 434477.2, "close_time": 1774666799999, "quote_volume": 90762.39449, "trades": 1352, "taker_buy_base": 215747.7, "taker_buy_quote": 45083.97317 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.2084, "high": 0.2087, "low": 0.2081, "close": 0.2083, "volume": 462958.0, "close_time": 1774670399999, "quote_volume": 96542.16694, "trades": 542, "taker_buy_base": 264295.8, "taker_buy_quote": 55124.83212 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.2084, "high": 0.2093, "low": 0.2082, "close": 0.2087, "volume": 307823.6, "close_time": 1774673999999, "quote_volume": 64207.212, "trades": 465, "taker_buy_base": 190955.8, "taker_buy_quote": 39832.5527 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.2088, "high": 0.2088, "low": 0.2081, "close": 0.2088, "volume": 375895.7, "close_time": 1774677599999, "quote_volume": 78359.1766, "trades": 517, "taker_buy_base": 173138.0, "taker_buy_quote": 36079.95726 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.2089, "high": 0.2108, "low": 0.2084, "close": 0.2104, "volume": 827563.8, "close_time": 1774681199999, "quote_volume": 173834.48465, "trades": 1221, "taker_buy_base": 387390.8, "taker_buy_quote": 81352.35932 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.2105, "high": 0.2114, "low": 0.2101, "close": 0.2113, "volume": 329038.6, "close_time": 1774684799999, "quote_volume": 69300.9493, "trades": 660, "taker_buy_base": 210305.9, "taker_buy_quote": 44305.55055 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.2114, "high": 0.2122, "low": 0.2104, "close": 0.2105, "volume": 456840.7, "close_time": 1774688399999, "quote_volume": 96660.17504, "trades": 766, "taker_buy_base": 213848.7, "taker_buy_quote": 45270.34009 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.2106, "high": 0.2133, "low": 0.2105, "close": 0.2127, "volume": 1002462.0, "close_time": 1774691999999, "quote_volume": 212036.75852, "trades": 1554, "taker_buy_base": 687085.4, "taker_buy_quote": 145320.31747 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.2126, "high": 0.2143, "low": 0.2122, "close": 0.2133, "volume": 628937.3, "close_time": 1774695599999, "quote_volume": 134048.35913, "trades": 1357, "taker_buy_base": 364406.1, "taker_buy_quote": 77656.74556 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.2133, "high": 0.2146, "low": 0.2122, "close": 0.2145, "volume": 768475.8, "close_time": 1774699199999, "quote_volume": 163781.83939, "trades": 1042, "taker_buy_base": 232177.7, "taker_buy_quote": 49466.34687 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.2144, "high": 0.2149, "low": 0.2129, "close": 0.2134, "volume": 322484.1, "close_time": 1774702799999, "quote_volume": 68981.7364, "trades": 761, "taker_buy_base": 160888.9, "taker_buy_quote": 34421.05934 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.2133, "high": 0.218, "low": 0.2122, "close": 0.2165, "volume": 1239986.4, "close_time": 1774706399999, "quote_volume": 267347.35724, "trades": 2973, "taker_buy_base": 632565.4, "taker_buy_quote": 136325.16828 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.2164, "high": 0.2166, "low": 0.2151, "close": 0.2154, "volume": 557685.5, "close_time": 1774709999999, "quote_volume": 120314.45863, "trades": 1108, "taker_buy_base": 294433.6, "taker_buy_quote": 63542.88671 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.2155, "high": 0.2186, "low": 0.2154, "close": 0.2176, "volume": 769559.4, "close_time": 1774713599999, "quote_volume": 167324.9431, "trades": 1571, "taker_buy_base": 413297.1, "taker_buy_quote": 89883.70409 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.2176, "high": 0.2177, "low": 0.216, "close": 0.2166, "volume": 249986.8, "close_time": 1774717199999, "quote_volume": 54189.4904, "trades": 778, "taker_buy_base": 124221.2, "taker_buy_quote": 26927.13154 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.2166, "high": 0.2167, "low": 0.2148, "close": 0.2157, "volume": 326755.7, "close_time": 1774720799999, "quote_volume": 70518.1944, "trades": 830, "taker_buy_base": 117210.6, "taker_buy_quote": 25288.85064 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.2157, "high": 0.2161, "low": 0.2154, "close": 0.2157, "volume": 77436.9, "close_time": 1774724399999, "quote_volume": 16703.51354, "trades": 230, "taker_buy_base": 28516.2, "taker_buy_quote": 6152.79149 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.2156, "high": 0.2158, "low": 0.2142, "close": 0.2147, "volume": 104508.6, "close_time": 1774727999999, "quote_volume": 22439.96214, "trades": 316, "taker_buy_base": 35670.0, "taker_buy_quote": 7663.84509 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.2148, "high": 0.2155, "low": 0.2133, "close": 0.2133, "volume": 235292.3, "close_time": 1774731599999, "quote_volume": 50467.46986, "trades": 559, "taker_buy_base": 97359.4, "taker_buy_quote": 20890.2477 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.2133, "high": 0.2135, "low": 0.2112, "close": 0.2116, "volume": 499165.3, "close_time": 1774735199999, "quote_volume": 105948.18004, "trades": 798, "taker_buy_base": 220959.7, "taker_buy_quote": 46912.07951 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.2117, "high": 0.212, "low": 0.2103, "close": 0.2114, "volume": 638092.0, "close_time": 1774738799999, "quote_volume": 134770.86767, "trades": 928, "taker_buy_base": 340802.0, "taker_buy_quote": 71944.1899 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.2111, "high": 0.2111, "low": 0.2082, "close": 0.2093, "volume": 928449.2, "close_time": 1774742399999, "quote_volume": 194262.94812, "trades": 1626, "taker_buy_base": 502179.0, "taker_buy_quote": 105056.33275 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.2093, "high": 0.2095, "low": 0.2078, "close": 0.2093, "volume": 508793.1, "close_time": 1774745999999, "quote_volume": 106113.19878, "trades": 807, "taker_buy_base": 262379.0, "taker_buy_quote": 54755.76495 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.2093, "high": 0.2113, "low": 0.2091, "close": 0.211, "volume": 613129.6, "close_time": 1774749599999, "quote_volume": 128882.89485, "trades": 1016, "taker_buy_base": 326615.9, "taker_buy_quote": 68645.23577 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.2108, "high": 0.2112, "low": 0.2101, "close": 0.2107, "volume": 227903.0, "close_time": 1774753199999, "quote_volume": 48007.5888, "trades": 492, "taker_buy_base": 128145.5, "taker_buy_quote": 26999.69251 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.2107, "high": 0.2126, "low": 0.2106, "close": 0.2125, "volume": 306127.4, "close_time": 1774756799999, "quote_volume": 64889.19495, "trades": 636, "taker_buy_base": 224692.6, "taker_buy_quote": 47642.07979 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.2124, "high": 0.2128, "low": 0.2117, "close": 0.2124, "volume": 253724.8, "close_time": 1774760399999, "quote_volume": 53881.67422, "trades": 510, "taker_buy_base": 144949.9, "taker_buy_quote": 30774.8116 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.2123, "high": 0.2131, "low": 0.2117, "close": 0.2123, "volume": 379905.7, "close_time": 1774763999999, "quote_volume": 80662.81583, "trades": 745, "taker_buy_base": 222394.3, "taker_buy_quote": 47225.52105 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.2123, "high": 0.2123, "low": 0.2106, "close": 0.2115, "volume": 405717.6, "close_time": 1774767599999, "quote_volume": 85719.67103, "trades": 669, "taker_buy_base": 173403.1, "taker_buy_quote": 36661.74918 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.2114, "high": 0.2124, "low": 0.2112, "close": 0.2117, "volume": 784253.7, "close_time": 1774771199999, "quote_volume": 166104.33577, "trades": 913, "taker_buy_base": 422093.2, "taker_buy_quote": 89399.57043 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.2116, "high": 0.2117, "low": 0.2103, "close": 0.2113, "volume": 289513.9, "close_time": 1774774799999, "quote_volume": 61142.42837, "trades": 576, "taker_buy_base": 113192.1, "taker_buy_quote": 23912.6838 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.2113, "high": 0.2115, "low": 0.211, "close": 0.2113, "volume": 307527.3, "close_time": 1774778399999, "quote_volume": 64966.73142, "trades": 584, "taker_buy_base": 111327.4, "taker_buy_quote": 23522.3392 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.2112, "high": 0.2112, "low": 0.2095, "close": 0.2095, "volume": 218205.5, "close_time": 1774781999999, "quote_volume": 45899.79254, "trades": 411, "taker_buy_base": 58546.0, "taker_buy_quote": 12298.08778 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.2095, "high": 0.211, "low": 0.2095, "close": 0.2105, "volume": 473545.6, "close_time": 1774785599999, "quote_volume": 99605.7476, "trades": 1170, "taker_buy_base": 267883.1, "taker_buy_quote": 56346.2452 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.2104, "high": 0.2104, "low": 0.2104, "close": 0.2104, "volume": 3117.8, "close_time": 1774789199999, "quote_volume": 655.98512, "trades": 13, "taker_buy_base": 2889.5, "taker_buy_quote": 607.9508 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.2096, "high": 0.2097, "low": 0.2074, "close": 0.2085, "volume": 422636.0, "close_time": 1774792799999, "quote_volume": 88065.11933, "trades": 868, "taker_buy_base": 221979.3, "taker_buy_quote": 46253.37427 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.2078, "high": 0.2089, "low": 0.2073, "close": 0.2078, "volume": 440347.1, "close_time": 1774796399999, "quote_volume": 91620.5885, "trades": 793, "taker_buy_base": 261227.9, "taker_buy_quote": 54369.66443 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.208, "high": 0.2086, "low": 0.2072, "close": 0.2074, "volume": 365433.2, "close_time": 1774799999999, "quote_volume": 76000.52538, "trades": 814, "taker_buy_base": 206982.7, "taker_buy_quote": 43061.85931 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.2076, "high": 0.2093, "low": 0.2073, "close": 0.2082, "volume": 219760.2, "close_time": 1774803599999, "quote_volume": 45824.13548, "trades": 529, "taker_buy_base": 102787.1, "taker_buy_quote": 21423.72695 } ] }, "4h": { "count": 2191, "start_date": "2025-03-29T16:00:00", "end_date": "2026-03-29T16:00:00", "klines": [ { "timestamp": 1743264000000, "datetime": "2025-03-29T16:00:00", "open": 0.4866, "high": 0.4893, "low": 0.4736, "close": 0.4879, "volume": 10742220.7, "close_time": 1743278399999, "quote_volume": 5167678.01674, "trades": 29815, "taker_buy_base": 5226974.1, "taker_buy_quote": 2516399.90633 }, { "timestamp": 1743278400000, "datetime": "2025-03-29T20:00:00", "open": 0.4879, "high": 0.492, "low": 0.481, "close": 0.4892, "volume": 5342224.4, "close_time": 1743292799999, "quote_volume": 2599608.39661, "trades": 16283, "taker_buy_base": 2792630.7, "taker_buy_quote": 1358601.56304 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 0.4892, "high": 0.4985, "low": 0.4773, "close": 0.4787, "volume": 7646550.0, "close_time": 1743307199999, "quote_volume": 3719930.11261, "trades": 21953, "taker_buy_base": 3657925.6, "taker_buy_quote": 1781050.23595 }, { "timestamp": 1743307200000, "datetime": "2025-03-30T04:00:00", "open": 0.4786, "high": 0.4885, "low": 0.4774, "close": 0.4795, "volume": 5445738.3, "close_time": 1743321599999, "quote_volume": 2626719.79583, "trades": 15168, "taker_buy_base": 2596592.5, "taker_buy_quote": 1253492.33641 }, { "timestamp": 1743321600000, "datetime": "2025-03-30T08:00:00", "open": 0.4797, "high": 0.4867, "low": 0.467, "close": 0.4702, "volume": 8481471.3, "close_time": 1743335999999, "quote_volume": 4026742.14372, "trades": 16904, "taker_buy_base": 3282987.3, "taker_buy_quote": 1559528.75774 }, { "timestamp": 1743336000000, "datetime": "2025-03-30T12:00:00", "open": 0.4702, "high": 0.4859, "low": 0.4667, "close": 0.4853, "volume": 8017049.7, "close_time": 1743350399999, "quote_volume": 3812565.93252, "trades": 20341, "taker_buy_base": 4241482.8, "taker_buy_quote": 2018368.50434 }, { "timestamp": 1743350400000, "datetime": "2025-03-30T16:00:00", "open": 0.4854, "high": 0.4865, "low": 0.4695, "close": 0.4745, "volume": 6072182.8, "close_time": 1743364799999, "quote_volume": 2899430.06655, "trades": 18495, "taker_buy_base": 2918889.1, "taker_buy_quote": 1394129.35716 }, { "timestamp": 1743364800000, "datetime": "2025-03-30T20:00:00", "open": 0.4745, "high": 0.482, "low": 0.4638, "close": 0.4684, "volume": 5819242.5, "close_time": 1743379199999, "quote_volume": 2741133.04827, "trades": 15693, "taker_buy_base": 3025177.1, "taker_buy_quote": 1426107.12222 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 0.4685, "high": 0.4753, "low": 0.4573, "close": 0.4587, "volume": 7455748.7, "close_time": 1743393599999, "quote_volume": 3471618.27175, "trades": 20428, "taker_buy_base": 3474634.6, "taker_buy_quote": 1619455.60531 }, { "timestamp": 1743393600000, "datetime": "2025-03-31T04:00:00", "open": 0.459, "high": 0.4712, "low": 0.4524, "close": 0.4549, "volume": 6794253.6, "close_time": 1743407999999, "quote_volume": 3139399.84162, "trades": 17949, "taker_buy_base": 3408174.5, "taker_buy_quote": 1574418.1355 }, { "timestamp": 1743408000000, "datetime": "2025-03-31T08:00:00", "open": 0.4549, "high": 0.4618, "low": 0.4447, "close": 0.4554, "volume": 10953474.4, "close_time": 1743422399999, "quote_volume": 4968236.24276, "trades": 22312, "taker_buy_base": 4794274.8, "taker_buy_quote": 2177410.26843 }, { "timestamp": 1743422400000, "datetime": "2025-03-31T12:00:00", "open": 0.4554, "high": 0.4969, "low": 0.4529, "close": 0.489, "volume": 15184238.7, "close_time": 1743436799999, "quote_volume": 7190851.57506, "trades": 39245, "taker_buy_base": 7874179.7, "taker_buy_quote": 3733719.92212 }, { "timestamp": 1743436800000, "datetime": "2025-03-31T16:00:00", "open": 0.4892, "high": 0.5049, "low": 0.486, "close": 0.4978, "volume": 11432433.7, "close_time": 1743451199999, "quote_volume": 5682871.95916, "trades": 31934, "taker_buy_base": 5907701.1, "taker_buy_quote": 2937629.32787 }, { "timestamp": 1743451200000, "datetime": "2025-03-31T20:00:00", "open": 0.4979, "high": 0.5044, "low": 0.4872, "close": 0.5025, "volume": 6923486.8, "close_time": 1743465599999, "quote_volume": 3437047.39491, "trades": 16811, "taker_buy_base": 3457754.8, "taker_buy_quote": 1715418.2062 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 0.5023, "high": 0.538, "low": 0.4996, "close": 0.5309, "volume": 17825816.0, "close_time": 1743479999999, "quote_volume": 9301931.68934, "trades": 45971, "taker_buy_base": 10307756.5, "taker_buy_quote": 5375345.13095 }, { "timestamp": 1743480000000, "datetime": "2025-04-01T04:00:00", "open": 0.5309, "high": 0.545, "low": 0.5241, "close": 0.5424, "volume": 13836468.9, "close_time": 1743494399999, "quote_volume": 7356335.85868, "trades": 32789, "taker_buy_base": 7155587.4, "taker_buy_quote": 3809169.652 }, { "timestamp": 1743494400000, "datetime": "2025-04-01T08:00:00", "open": 0.5424, "high": 0.5499, "low": 0.5261, "close": 0.5272, "volume": 14853106.5, "close_time": 1743508799999, "quote_volume": 7999331.34051, "trades": 37297, "taker_buy_base": 7151982.9, "taker_buy_quote": 3854510.40349 }, { "timestamp": 1743508800000, "datetime": "2025-04-01T12:00:00", "open": 0.5272, "high": 0.5463, "low": 0.5201, "close": 0.543, "volume": 17170392.1, "close_time": 1743523199999, "quote_volume": 9118111.64518, "trades": 37602, "taker_buy_base": 7799988.0, "taker_buy_quote": 4149193.47597 }, { "timestamp": 1743523200000, "datetime": "2025-04-01T16:00:00", "open": 0.5431, "high": 0.5435, "low": 0.5252, "close": 0.5268, "volume": 7923128.2, "close_time": 1743537599999, "quote_volume": 4210161.24369, "trades": 18535, "taker_buy_base": 3701907.6, "taker_buy_quote": 1967819.00175 }, { "timestamp": 1743537600000, "datetime": "2025-04-01T20:00:00", "open": 0.5268, "high": 0.5446, "low": 0.5237, "close": 0.539, "volume": 6677038.4, "close_time": 1743551999999, "quote_volume": 3574364.1973, "trades": 16561, "taker_buy_base": 3448434.3, "taker_buy_quote": 1846452.94627 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 0.539, "high": 0.5479, "low": 0.5289, "close": 0.5352, "volume": 8645398.3, "close_time": 1743566399999, "quote_volume": 4651568.2238, "trades": 22567, "taker_buy_base": 4208768.2, "taker_buy_quote": 2266158.37843 }, { "timestamp": 1743566400000, "datetime": "2025-04-02T04:00:00", "open": 0.5352, "high": 0.5459, "low": 0.5129, "close": 0.5209, "volume": 16513259.8, "close_time": 1743580799999, "quote_volume": 8695318.87405, "trades": 35057, "taker_buy_base": 7475143.9, "taker_buy_quote": 3940954.68074 }, { "timestamp": 1743580800000, "datetime": "2025-04-02T08:00:00", "open": 0.5208, "high": 0.5318, "low": 0.5161, "close": 0.5195, "volume": 7556917.3, "close_time": 1743595199999, "quote_volume": 3956605.44968, "trades": 21266, "taker_buy_base": 3867816.4, "taker_buy_quote": 2024811.86071 }, { "timestamp": 1743595200000, "datetime": "2025-04-02T12:00:00", "open": 0.5194, "high": 0.548, "low": 0.504, "close": 0.5448, "volume": 14603185.7, "close_time": 1743609599999, "quote_volume": 7648450.5404, "trades": 42101, "taker_buy_base": 7396331.7, "taker_buy_quote": 3877850.11858 }, { "timestamp": 1743609600000, "datetime": "2025-04-02T16:00:00", "open": 0.545, "high": 0.5494, "low": 0.5168, "close": 0.5351, "volume": 9968385.9, "close_time": 1743623999999, "quote_volume": 5322591.80703, "trades": 33137, "taker_buy_base": 5275076.6, "taker_buy_quote": 2819407.45322 }, { "timestamp": 1743624000000, "datetime": "2025-04-02T20:00:00", "open": 0.5353, "high": 0.5593, "low": 0.4811, "close": 0.4909, "volume": 23404093.9, "close_time": 1743638399999, "quote_volume": 11966608.40028, "trades": 68419, "taker_buy_base": 11261716.4, "taker_buy_quote": 5766608.66438 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 0.4908, "high": 0.5389, "low": 0.4846, "close": 0.53, "volume": 18238354.9, "close_time": 1743652799999, "quote_volume": 9426968.82306, "trades": 51146, "taker_buy_base": 9497951.0, "taker_buy_quote": 4905066.74642 }, { "timestamp": 1743652800000, "datetime": "2025-04-03T04:00:00", "open": 0.53, "high": 0.5327, "low": 0.5153, "close": 0.5263, "volume": 10516154.4, "close_time": 1743667199999, "quote_volume": 5511930.29914, "trades": 29460, "taker_buy_base": 4987474.9, "taker_buy_quote": 2615566.67315 }, { "timestamp": 1743667200000, "datetime": "2025-04-03T08:00:00", "open": 0.5263, "high": 0.5304, "low": 0.4905, "close": 0.4921, "volume": 13509825.7, "close_time": 1743681599999, "quote_volume": 6930049.22219, "trades": 36279, "taker_buy_base": 6156109.4, "taker_buy_quote": 3164255.01138 }, { "timestamp": 1743681600000, "datetime": "2025-04-03T12:00:00", "open": 0.492, "high": 0.5137, "low": 0.4844, "close": 0.5115, "volume": 23123703.3, "close_time": 1743695999999, "quote_volume": 11455382.45227, "trades": 57719, "taker_buy_base": 11279072.8, "taker_buy_quote": 5590835.60509 }, { "timestamp": 1743696000000, "datetime": "2025-04-03T16:00:00", "open": 0.5114, "high": 0.5257, "low": 0.4921, "close": 0.5117, "volume": 12303067.9, "close_time": 1743710399999, "quote_volume": 6234370.54235, "trades": 35317, "taker_buy_base": 6137936.4, "taker_buy_quote": 3108339.69212 }, { "timestamp": 1743710400000, "datetime": "2025-04-03T20:00:00", "open": 0.5117, "high": 0.5226, "low": 0.5019, "close": 0.5207, "volume": 11311711.6, "close_time": 1743724799999, "quote_volume": 5796323.81085, "trades": 30965, "taker_buy_base": 5702415.0, "taker_buy_quote": 2923759.65345 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 0.5207, "high": 0.5296, "low": 0.5091, "close": 0.5155, "volume": 12979131.4, "close_time": 1743739199999, "quote_volume": 6735937.21865, "trades": 38805, "taker_buy_base": 6692917.4, "taker_buy_quote": 3473527.79523 }, { "timestamp": 1743739200000, "datetime": "2025-04-04T04:00:00", "open": 0.5154, "high": 0.5362, "low": 0.5132, "close": 0.5334, "volume": 11983367.5, "close_time": 1743753599999, "quote_volume": 6294910.70593, "trades": 33057, "taker_buy_base": 5991331.3, "taker_buy_quote": 3145407.14455 }, { "timestamp": 1743753600000, "datetime": "2025-04-04T08:00:00", "open": 0.5332, "high": 0.5481, "low": 0.4899, "close": 0.4955, "volume": 24002466.6, "close_time": 1743767999999, "quote_volume": 12519911.20463, "trades": 53694, "taker_buy_base": 11932519.6, "taker_buy_quote": 6242666.02187 }, { "timestamp": 1743768000000, "datetime": "2025-04-04T12:00:00", "open": 0.4954, "high": 0.5142, "low": 0.4893, "close": 0.4995, "volume": 21321864.9, "close_time": 1743782399999, "quote_volume": 10697930.73944, "trades": 63491, "taker_buy_base": 11015360.4, "taker_buy_quote": 5528288.2515 }, { "timestamp": 1743782400000, "datetime": "2025-04-04T16:00:00", "open": 0.4996, "high": 0.5162, "low": 0.4943, "close": 0.5025, "volume": 10650647.4, "close_time": 1743796799999, "quote_volume": 5350150.53391, "trades": 28009, "taker_buy_base": 5237973.6, "taker_buy_quote": 2631591.74403 }, { "timestamp": 1743796800000, "datetime": "2025-04-04T20:00:00", "open": 0.5022, "high": 0.5099, "low": 0.4955, "close": 0.5009, "volume": 5718126.2, "close_time": 1743811199999, "quote_volume": 2870312.55773, "trades": 15852, "taker_buy_base": 3115267.8, "taker_buy_quote": 1563618.56741 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 0.5009, "high": 0.505, "low": 0.4929, "close": 0.497, "volume": 3931593.7, "close_time": 1743825599999, "quote_volume": 1955434.07626, "trades": 14342, "taker_buy_base": 1689297.6, "taker_buy_quote": 840384.28939 }, { "timestamp": 1743825600000, "datetime": "2025-04-05T04:00:00", "open": 0.497, "high": 0.499, "low": 0.477, "close": 0.484, "volume": 7820833.2, "close_time": 1743839999999, "quote_volume": 3813501.83196, "trades": 20239, "taker_buy_base": 3326548.8, "taker_buy_quote": 1623091.08971 }, { "timestamp": 1743840000000, "datetime": "2025-04-05T08:00:00", "open": 0.4842, "high": 0.5024, "low": 0.4797, "close": 0.4901, "volume": 8273720.2, "close_time": 1743854399999, "quote_volume": 4054909.57884, "trades": 23322, "taker_buy_base": 3869133.7, "taker_buy_quote": 1895098.83411 }, { "timestamp": 1743854400000, "datetime": "2025-04-05T12:00:00", "open": 0.4902, "high": 0.4923, "low": 0.4704, "close": 0.4786, "volume": 8881590.5, "close_time": 1743868799999, "quote_volume": 4261503.82135, "trades": 26997, "taker_buy_base": 3992845.3, "taker_buy_quote": 1914989.75696 }, { "timestamp": 1743868800000, "datetime": "2025-04-05T16:00:00", "open": 0.4784, "high": 0.4833, "low": 0.4741, "close": 0.4824, "volume": 4178027.5, "close_time": 1743883199999, "quote_volume": 2002273.23645, "trades": 13977, "taker_buy_base": 2107162.5, "taker_buy_quote": 1010653.45525 }, { "timestamp": 1743883200000, "datetime": "2025-04-05T20:00:00", "open": 0.4825, "high": 0.5079, "low": 0.4817, "close": 0.4955, "volume": 7929622.5, "close_time": 1743897599999, "quote_volume": 3923737.67472, "trades": 25008, "taker_buy_base": 3880772.5, "taker_buy_quote": 1919961.62253 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 0.4957, "high": 0.4959, "low": 0.4838, "close": 0.4842, "volume": 7395623.7, "close_time": 1743911999999, "quote_volume": 3619070.93937, "trades": 21501, "taker_buy_base": 3573871.3, "taker_buy_quote": 1748392.93102 }, { "timestamp": 1743912000000, "datetime": "2025-04-06T04:00:00", "open": 0.4842, "high": 0.4864, "low": 0.4735, "close": 0.475, "volume": 5230592.8, "close_time": 1743926399999, "quote_volume": 2506632.90595, "trades": 12943, "taker_buy_base": 2562206.2, "taker_buy_quote": 1228844.11858 }, { "timestamp": 1743926400000, "datetime": "2025-04-06T08:00:00", "open": 0.4751, "high": 0.4796, "low": 0.4693, "close": 0.473, "volume": 5455389.1, "close_time": 1743940799999, "quote_volume": 2586869.09987, "trades": 12150, "taker_buy_base": 2623416.3, "taker_buy_quote": 1244202.02558 }, { "timestamp": 1743940800000, "datetime": "2025-04-06T12:00:00", "open": 0.4726, "high": 0.4743, "low": 0.4546, "close": 0.4616, "volume": 9484464.2, "close_time": 1743955199999, "quote_volume": 4397095.36997, "trades": 21536, "taker_buy_base": 4384670.2, "taker_buy_quote": 2032829.2397 }, { "timestamp": 1743955200000, "datetime": "2025-04-06T16:00:00", "open": 0.4614, "high": 0.4628, "low": 0.4259, "close": 0.432, "volume": 16612643.8, "close_time": 1743969599999, "quote_volume": 7329430.04096, "trades": 39293, "taker_buy_base": 7155617.8, "taker_buy_quote": 3157403.43879 }, { "timestamp": 1743969600000, "datetime": "2025-04-06T20:00:00", "open": 0.4318, "high": 0.4393, "low": 0.414, "close": 0.4214, "volume": 19869279.1, "close_time": 1743983999999, "quote_volume": 8463016.30183, "trades": 40262, "taker_buy_base": 10028200.2, "taker_buy_quote": 4275297.00579 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 0.4216, "high": 0.44, "low": 0.4139, "close": 0.4197, "volume": 15323693.3, "close_time": 1743998399999, "quote_volume": 6537321.22935, "trades": 36187, "taker_buy_base": 7928387.8, "taker_buy_quote": 3384693.5276 }, { "timestamp": 1743998400000, "datetime": "2025-04-07T04:00:00", "open": 0.4197, "high": 0.4268, "low": 0.3956, "close": 0.4054, "volume": 19973100.2, "close_time": 1744012799999, "quote_volume": 8179221.79493, "trades": 49142, "taker_buy_base": 9540878.2, "taker_buy_quote": 3908556.24099 }, { "timestamp": 1744012800000, "datetime": "2025-04-07T08:00:00", "open": 0.4053, "high": 0.4437, "low": 0.4043, "close": 0.4301, "volume": 19793487.9, "close_time": 1744027199999, "quote_volume": 8532401.79969, "trades": 44752, "taker_buy_base": 10530534.3, "taker_buy_quote": 4533815.81364 }, { "timestamp": 1744027200000, "datetime": "2025-04-07T12:00:00", "open": 0.4301, "high": 0.4853, "low": 0.4273, "close": 0.4569, "volume": 32784376.1, "close_time": 1744041599999, "quote_volume": 14899190.92658, "trades": 81646, "taker_buy_base": 16827493.8, "taker_buy_quote": 7647801.7187 }, { "timestamp": 1744041600000, "datetime": "2025-04-07T16:00:00", "open": 0.4568, "high": 0.4651, "low": 0.4444, "close": 0.4525, "volume": 11467861.9, "close_time": 1744055999999, "quote_volume": 5223621.98266, "trades": 31876, "taker_buy_base": 5464710.8, "taker_buy_quote": 2489925.5119 }, { "timestamp": 1744056000000, "datetime": "2025-04-07T20:00:00", "open": 0.4526, "high": 0.4731, "low": 0.4525, "close": 0.4594, "volume": 7824028.0, "close_time": 1744070399999, "quote_volume": 3627837.28598, "trades": 18781, "taker_buy_base": 3923925.5, "taker_buy_quote": 1819001.54282 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 0.4592, "high": 0.4753, "low": 0.4525, "close": 0.4607, "volume": 7464290.0, "close_time": 1744084799999, "quote_volume": 3465764.87446, "trades": 22609, "taker_buy_base": 3917526.7, "taker_buy_quote": 1818910.88606 }, { "timestamp": 1744084800000, "datetime": "2025-04-08T04:00:00", "open": 0.4609, "high": 0.4681, "low": 0.4512, "close": 0.4522, "volume": 6011123.1, "close_time": 1744099199999, "quote_volume": 2758487.67107, "trades": 15752, "taker_buy_base": 2631777.1, "taker_buy_quote": 1208330.77671 }, { "timestamp": 1744099200000, "datetime": "2025-04-08T08:00:00", "open": 0.4521, "high": 0.4816, "low": 0.4482, "close": 0.4806, "volume": 14413449.8, "close_time": 1744113599999, "quote_volume": 6758345.25308, "trades": 36783, "taker_buy_base": 8097681.6, "taker_buy_quote": 3798547.58857 }, { "timestamp": 1744113600000, "datetime": "2025-04-08T12:00:00", "open": 0.4806, "high": 0.4887, "low": 0.4661, "close": 0.4694, "volume": 15562175.2, "close_time": 1744127999999, "quote_volume": 7444167.15334, "trades": 43926, "taker_buy_base": 7304712.0, "taker_buy_quote": 3503115.41156 }, { "timestamp": 1744128000000, "datetime": "2025-04-08T16:00:00", "open": 0.4692, "high": 0.4704, "low": 0.4458, "close": 0.4523, "volume": 16214642.9, "close_time": 1744142399999, "quote_volume": 7403370.04416, "trades": 42460, "taker_buy_base": 8057059.6, "taker_buy_quote": 3685328.31366 }, { "timestamp": 1744142400000, "datetime": "2025-04-08T20:00:00", "open": 0.4523, "high": 0.4572, "low": 0.4446, "close": 0.4539, "volume": 8170509.7, "close_time": 1744156799999, "quote_volume": 3683605.14046, "trades": 22219, "taker_buy_base": 3904554.0, "taker_buy_quote": 1762080.30812 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 0.4538, "high": 0.4648, "low": 0.4357, "close": 0.4357, "volume": 17078711.8, "close_time": 1744171199999, "quote_volume": 7670674.53507, "trades": 50999, "taker_buy_base": 8115619.8, "taker_buy_quote": 3652428.7965 }, { "timestamp": 1744171200000, "datetime": "2025-04-09T04:00:00", "open": 0.4356, "high": 0.4747, "low": 0.4344, "close": 0.4663, "volume": 13362821.5, "close_time": 1744185599999, "quote_volume": 6101234.77059, "trades": 37866, "taker_buy_base": 6892091.9, "taker_buy_quote": 3140055.25954 }, { "timestamp": 1744185600000, "datetime": "2025-04-09T08:00:00", "open": 0.4664, "high": 0.4748, "low": 0.4555, "close": 0.4617, "volume": 11657744.4, "close_time": 1744199999999, "quote_volume": 5420629.48535, "trades": 29269, "taker_buy_base": 5502156.4, "taker_buy_quote": 2563089.87708 }, { "timestamp": 1744200000000, "datetime": "2025-04-09T12:00:00", "open": 0.4616, "high": 0.4888, "low": 0.4528, "close": 0.4754, "volume": 17280556.7, "close_time": 1744214399999, "quote_volume": 8201555.49405, "trades": 51540, "taker_buy_base": 8548080.7, "taker_buy_quote": 4052826.58187 }, { "timestamp": 1744214400000, "datetime": "2025-04-09T16:00:00", "open": 0.4754, "high": 0.5393, "low": 0.4739, "close": 0.5276, "volume": 31376538.7, "close_time": 1744228799999, "quote_volume": 16158058.38193, "trades": 95824, "taker_buy_base": 15617653.7, "taker_buy_quote": 8035347.18032 }, { "timestamp": 1744228800000, "datetime": "2025-04-09T20:00:00", "open": 0.5277, "high": 0.5369, "low": 0.5193, "close": 0.5215, "volume": 13835466.0, "close_time": 1744243199999, "quote_volume": 7310388.79077, "trades": 38807, "taker_buy_base": 6515201.7, "taker_buy_quote": 3444575.7066 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 0.5215, "high": 0.5228, "low": 0.4995, "close": 0.5048, "volume": 10287246.4, "close_time": 1744257599999, "quote_volume": 5251138.01522, "trades": 32500, "taker_buy_base": 4997349.5, "taker_buy_quote": 2549490.81614 }, { "timestamp": 1744257600000, "datetime": "2025-04-10T04:00:00", "open": 0.5049, "high": 0.5113, "low": 0.4981, "close": 0.5033, "volume": 7450157.8, "close_time": 1744271999999, "quote_volume": 3768203.26152, "trades": 25032, "taker_buy_base": 3757715.3, "taker_buy_quote": 1900622.34156 }, { "timestamp": 1744272000000, "datetime": "2025-04-10T08:00:00", "open": 0.5033, "high": 0.513, "low": 0.4989, "close": 0.5096, "volume": 8847835.6, "close_time": 1744286399999, "quote_volume": 4493034.438, "trades": 26191, "taker_buy_base": 4447048.9, "taker_buy_quote": 2257361.26436 }, { "timestamp": 1744286400000, "datetime": "2025-04-10T12:00:00", "open": 0.5095, "high": 0.5282, "low": 0.497, "close": 0.4995, "volume": 25802262.3, "close_time": 1744300799999, "quote_volume": 13280956.85109, "trades": 67307, "taker_buy_base": 12551027.7, "taker_buy_quote": 6459109.69348 }, { "timestamp": 1744300800000, "datetime": "2025-04-10T16:00:00", "open": 0.4995, "high": 0.5125, "low": 0.4959, "close": 0.5072, "volume": 9481368.8, "close_time": 1744315199999, "quote_volume": 4766879.87279, "trades": 34022, "taker_buy_base": 5087121.9, "taker_buy_quote": 2558574.85714 }, { "timestamp": 1744315200000, "datetime": "2025-04-10T20:00:00", "open": 0.5073, "high": 0.5648, "low": 0.5067, "close": 0.5594, "volume": 18684675.3, "close_time": 1744329599999, "quote_volume": 10031471.42599, "trades": 50173, "taker_buy_base": 10252364.8, "taker_buy_quote": 5502890.59697 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.5592, "high": 0.6124, "low": 0.5545, "close": 0.5952, "volume": 34231622.0, "close_time": 1744343999999, "quote_volume": 19923103.02055, "trades": 115523, "taker_buy_base": 18033439.0, "taker_buy_quote": 10496906.48006 }, { "timestamp": 1744344000000, "datetime": "2025-04-11T04:00:00", "open": 0.595, "high": 0.6058, "low": 0.5892, "close": 0.5945, "volume": 21102289.7, "close_time": 1744358399999, "quote_volume": 12601166.58684, "trades": 62662, "taker_buy_base": 10606992.3, "taker_buy_quote": 6331836.40019 }, { "timestamp": 1744358400000, "datetime": "2025-04-11T08:00:00", "open": 0.5946, "high": 0.634, "low": 0.5896, "close": 0.6144, "volume": 30007476.2, "close_time": 1744372799999, "quote_volume": 18411315.98821, "trades": 90675, "taker_buy_base": 15063050.2, "taker_buy_quote": 9250943.12341 }, { "timestamp": 1744372800000, "datetime": "2025-04-11T12:00:00", "open": 0.6142, "high": 0.6285, "low": 0.6047, "close": 0.6141, "volume": 21346910.3, "close_time": 1744387199999, "quote_volume": 13128202.92737, "trades": 73369, "taker_buy_base": 10170491.0, "taker_buy_quote": 6257761.40675 }, { "timestamp": 1744387200000, "datetime": "2025-04-11T16:00:00", "open": 0.6143, "high": 0.6312, "low": 0.6087, "close": 0.6274, "volume": 16218662.9, "close_time": 1744401599999, "quote_volume": 10040802.1603, "trades": 67482, "taker_buy_base": 7601165.2, "taker_buy_quote": 4712827.17209 }, { "timestamp": 1744401600000, "datetime": "2025-04-11T20:00:00", "open": 0.6273, "high": 0.6285, "low": 0.5977, "close": 0.6066, "volume": 11492417.9, "close_time": 1744415999999, "quote_volume": 7003240.82647, "trades": 39306, "taker_buy_base": 5316383.9, "taker_buy_quote": 3239396.64598 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.6064, "high": 0.6092, "low": 0.5921, "close": 0.5987, "volume": 8514472.6, "close_time": 1744430399999, "quote_volume": 5099516.77138, "trades": 30573, "taker_buy_base": 3938074.4, "taker_buy_quote": 2358856.52813 }, { "timestamp": 1744430400000, "datetime": "2025-04-12T04:00:00", "open": 0.5987, "high": 0.6176, "low": 0.5945, "close": 0.6144, "volume": 11177656.8, "close_time": 1744444799999, "quote_volume": 6749628.45654, "trades": 43788, "taker_buy_base": 5965139.9, "taker_buy_quote": 3603092.5224 }, { "timestamp": 1744444800000, "datetime": "2025-04-12T08:00:00", "open": 0.6143, "high": 0.6189, "low": 0.6056, "close": 0.6106, "volume": 9053288.8, "close_time": 1744459199999, "quote_volume": 5546185.52696, "trades": 33739, "taker_buy_base": 4652501.1, "taker_buy_quote": 2849868.94531 }, { "timestamp": 1744459200000, "datetime": "2025-04-12T12:00:00", "open": 0.6107, "high": 0.6681, "low": 0.6055, "close": 0.6359, "volume": 20359371.2, "close_time": 1744473599999, "quote_volume": 12768783.20801, "trades": 70037, "taker_buy_base": 11271707.6, "taker_buy_quote": 7072341.71644 }, { "timestamp": 1744473600000, "datetime": "2025-04-12T16:00:00", "open": 0.6358, "high": 0.6485, "low": 0.6081, "close": 0.6214, "volume": 16970268.1, "close_time": 1744487999999, "quote_volume": 10615589.46014, "trades": 70502, "taker_buy_base": 8050677.6, "taker_buy_quote": 5038691.23332 }, { "timestamp": 1744488000000, "datetime": "2025-04-12T20:00:00", "open": 0.6215, "high": 0.6368, "low": 0.6181, "close": 0.6241, "volume": 6228077.1, "close_time": 1744502399999, "quote_volume": 3895503.02929, "trades": 27003, "taker_buy_base": 3130070.7, "taker_buy_quote": 1958606.26947 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.6242, "high": 0.6292, "low": 0.6118, "close": 0.619, "volume": 6983490.7, "close_time": 1744516799999, "quote_volume": 4330547.4571, "trades": 30351, "taker_buy_base": 3578069.6, "taker_buy_quote": 2217423.24792 }, { "timestamp": 1744516800000, "datetime": "2025-04-13T04:00:00", "open": 0.619, "high": 0.6403, "low": 0.6082, "close": 0.6123, "volume": 14053651.7, "close_time": 1744531199999, "quote_volume": 8786220.40907, "trades": 45531, "taker_buy_base": 6003832.6, "taker_buy_quote": 3761728.10794 }, { "timestamp": 1744531200000, "datetime": "2025-04-13T08:00:00", "open": 0.6125, "high": 0.6269, "low": 0.6085, "close": 0.6176, "volume": 8199221.3, "close_time": 1744545599999, "quote_volume": 5073201.11042, "trades": 30159, "taker_buy_base": 3823194.5, "taker_buy_quote": 2365922.19872 }, { "timestamp": 1744545600000, "datetime": "2025-04-13T12:00:00", "open": 0.6174, "high": 0.6178, "low": 0.5984, "close": 0.6106, "volume": 10433639.4, "close_time": 1744559999999, "quote_volume": 6330967.14672, "trades": 41660, "taker_buy_base": 4642106.9, "taker_buy_quote": 2816138.13297 }, { "timestamp": 1744560000000, "datetime": "2025-04-13T16:00:00", "open": 0.6106, "high": 0.623, "low": 0.6052, "close": 0.6099, "volume": 11025284.7, "close_time": 1744574399999, "quote_volume": 6756608.50194, "trades": 45418, "taker_buy_base": 5461801.2, "taker_buy_quote": 3348074.147 }, { "timestamp": 1744574400000, "datetime": "2025-04-13T20:00:00", "open": 0.61, "high": 0.6131, "low": 0.5833, "close": 0.5999, "volume": 11679746.4, "close_time": 1744588799999, "quote_volume": 6951488.47635, "trades": 46321, "taker_buy_base": 5422645.8, "taker_buy_quote": 3227156.33089 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.5999, "high": 0.6141, "low": 0.588, "close": 0.5985, "volume": 9809979.6, "close_time": 1744603199999, "quote_volume": 5895328.89989, "trades": 41960, "taker_buy_base": 4732059.8, "taker_buy_quote": 2846347.72018 }, { "timestamp": 1744603200000, "datetime": "2025-04-14T04:00:00", "open": 0.5985, "high": 0.6122, "low": 0.5894, "close": 0.6121, "volume": 7020940.4, "close_time": 1744617599999, "quote_volume": 4212356.15803, "trades": 31254, "taker_buy_base": 3548901.6, "taker_buy_quote": 2130143.03821 }, { "timestamp": 1744617600000, "datetime": "2025-04-14T08:00:00", "open": 0.6122, "high": 0.6261, "low": 0.5995, "close": 0.6192, "volume": 11003429.9, "close_time": 1744631999999, "quote_volume": 6761774.71963, "trades": 43730, "taker_buy_base": 5643546.1, "taker_buy_quote": 3467902.64842 }, { "timestamp": 1744632000000, "datetime": "2025-04-14T12:00:00", "open": 0.6193, "high": 0.6216, "low": 0.5967, "close": 0.6024, "volume": 11142047.4, "close_time": 1744646399999, "quote_volume": 6777874.18501, "trades": 46222, "taker_buy_base": 4860927.9, "taker_buy_quote": 2956241.68466 }, { "timestamp": 1744646400000, "datetime": "2025-04-14T16:00:00", "open": 0.6023, "high": 0.6097, "low": 0.5912, "close": 0.6014, "volume": 6286750.7, "close_time": 1744660799999, "quote_volume": 3768463.94324, "trades": 28870, "taker_buy_base": 2847950.9, "taker_buy_quote": 1709033.59926 }, { "timestamp": 1744660800000, "datetime": "2025-04-14T20:00:00", "open": 0.6015, "high": 0.6026, "low": 0.5855, "close": 0.5871, "volume": 5213122.6, "close_time": 1744675199999, "quote_volume": 3083890.70441, "trades": 20283, "taker_buy_base": 2283369.7, "taker_buy_quote": 1351229.97326 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.5871, "high": 0.5886, "low": 0.5689, "close": 0.5872, "volume": 10410888.7, "close_time": 1744689599999, "quote_volume": 6017370.75392, "trades": 39011, "taker_buy_base": 4727103.4, "taker_buy_quote": 2732992.53865 }, { "timestamp": 1744689600000, "datetime": "2025-04-15T04:00:00", "open": 0.5872, "high": 0.5969, "low": 0.5828, "close": 0.5927, "volume": 8198518.9, "close_time": 1744703999999, "quote_volume": 4830373.73228, "trades": 32435, "taker_buy_base": 4083670.9, "taker_buy_quote": 2406065.70131 }, { "timestamp": 1744704000000, "datetime": "2025-04-15T08:00:00", "open": 0.5926, "high": 0.6002, "low": 0.5868, "close": 0.5925, "volume": 6781366.6, "close_time": 1744718399999, "quote_volume": 4030644.88427, "trades": 22218, "taker_buy_base": 3533355.0, "taker_buy_quote": 2100655.05242 }, { "timestamp": 1744718400000, "datetime": "2025-04-15T12:00:00", "open": 0.5924, "high": 0.6054, "low": 0.5804, "close": 0.6052, "volume": 16388453.0, "close_time": 1744732799999, "quote_volume": 9688826.30884, "trades": 55706, "taker_buy_base": 7818793.8, "taker_buy_quote": 4630085.07609 }, { "timestamp": 1744732800000, "datetime": "2025-04-15T16:00:00", "open": 0.6053, "high": 0.6107, "low": 0.5919, "close": 0.5963, "volume": 10895882.5, "close_time": 1744747199999, "quote_volume": 6566024.58292, "trades": 40533, "taker_buy_base": 5467532.9, "taker_buy_quote": 3295856.15203 }, { "timestamp": 1744747200000, "datetime": "2025-04-15T20:00:00", "open": 0.5963, "high": 0.5974, "low": 0.576, "close": 0.584, "volume": 6996040.8, "close_time": 1744761599999, "quote_volume": 4105184.36719, "trades": 25404, "taker_buy_base": 3298740.5, "taker_buy_quote": 1934857.51494 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.5841, "high": 0.6217, "low": 0.5776, "close": 0.6129, "volume": 18019882.3, "close_time": 1744775999999, "quote_volume": 10902304.33885, "trades": 63755, "taker_buy_base": 8945168.4, "taker_buy_quote": 5414785.59346 }, { "timestamp": 1744776000000, "datetime": "2025-04-16T04:00:00", "open": 0.6128, "high": 0.6222, "low": 0.5913, "close": 0.598, "volume": 9949646.3, "close_time": 1744790399999, "quote_volume": 6048687.05078, "trades": 41111, "taker_buy_base": 4689843.4, "taker_buy_quote": 2850402.97123 }, { "timestamp": 1744790400000, "datetime": "2025-04-16T08:00:00", "open": 0.598, "high": 0.6183, "low": 0.5906, "close": 0.6163, "volume": 13781881.1, "close_time": 1744804799999, "quote_volume": 8328878.40301, "trades": 50546, "taker_buy_base": 6668400.4, "taker_buy_quote": 4029784.34687 }, { "timestamp": 1744804800000, "datetime": "2025-04-16T12:00:00", "open": 0.6162, "high": 0.6667, "low": 0.6115, "close": 0.6382, "volume": 22003440.5, "close_time": 1744819199999, "quote_volume": 14004846.45951, "trades": 101465, "taker_buy_base": 11083313.7, "taker_buy_quote": 7059898.29257 }, { "timestamp": 1744819200000, "datetime": "2025-04-16T16:00:00", "open": 0.6383, "high": 0.6515, "low": 0.6145, "close": 0.6471, "volume": 21018684.9, "close_time": 1744833599999, "quote_volume": 13307672.38884, "trades": 97058, "taker_buy_base": 10590708.7, "taker_buy_quote": 6703243.20484 }, { "timestamp": 1744833600000, "datetime": "2025-04-16T20:00:00", "open": 0.647, "high": 0.6582, "low": 0.6306, "close": 0.6309, "volume": 10897141.2, "close_time": 1744847999999, "quote_volume": 7017881.18764, "trades": 51474, "taker_buy_base": 5699213.9, "taker_buy_quote": 3672717.55608 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.631, "high": 0.6406, "low": 0.6104, "close": 0.613, "volume": 12399370.1, "close_time": 1744862399999, "quote_volume": 7718037.91011, "trades": 49030, "taker_buy_base": 6715461.8, "taker_buy_quote": 4183328.41598 }, { "timestamp": 1744862400000, "datetime": "2025-04-17T04:00:00", "open": 0.6131, "high": 0.6328, "low": 0.6107, "close": 0.6178, "volume": 9838482.6, "close_time": 1744876799999, "quote_volume": 6099770.3495, "trades": 36974, "taker_buy_base": 4980083.2, "taker_buy_quote": 3084588.54595 }, { "timestamp": 1744876800000, "datetime": "2025-04-17T08:00:00", "open": 0.6178, "high": 0.6181, "low": 0.6, "close": 0.6012, "volume": 7844425.6, "close_time": 1744891199999, "quote_volume": 4759608.87998, "trades": 25159, "taker_buy_base": 3626694.6, "taker_buy_quote": 2199419.193 }, { "timestamp": 1744891200000, "datetime": "2025-04-17T12:00:00", "open": 0.6013, "high": 0.6098, "low": 0.5947, "close": 0.5993, "volume": 9655186.4, "close_time": 1744905599999, "quote_volume": 5820252.97551, "trades": 34304, "taker_buy_base": 4504736.1, "taker_buy_quote": 2716626.59384 }, { "timestamp": 1744905600000, "datetime": "2025-04-17T16:00:00", "open": 0.5993, "high": 0.6201, "low": 0.5963, "close": 0.6004, "volume": 8705442.0, "close_time": 1744919999999, "quote_volume": 5302163.66052, "trades": 39059, "taker_buy_base": 4342220.7, "taker_buy_quote": 2643511.33775 }, { "timestamp": 1744920000000, "datetime": "2025-04-17T20:00:00", "open": 0.6005, "high": 0.613, "low": 0.5976, "close": 0.6017, "volume": 3948044.4, "close_time": 1744934399999, "quote_volume": 2388758.09831, "trades": 19467, "taker_buy_base": 1883771.8, "taker_buy_quote": 1139930.77629 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.6017, "high": 0.6019, "low": 0.5804, "close": 0.5832, "volume": 9953643.7, "close_time": 1744948799999, "quote_volume": 5866242.19072, "trades": 30966, "taker_buy_base": 4393709.0, "taker_buy_quote": 2589003.63669 }, { "timestamp": 1744948800000, "datetime": "2025-04-18T04:00:00", "open": 0.5833, "high": 0.5944, "low": 0.5781, "close": 0.5927, "volume": 6923862.6, "close_time": 1744963199999, "quote_volume": 4057695.55448, "trades": 24674, "taker_buy_base": 3451275.2, "taker_buy_quote": 2024231.52663 }, { "timestamp": 1744963200000, "datetime": "2025-04-18T08:00:00", "open": 0.5927, "high": 0.5977, "low": 0.5865, "close": 0.5929, "volume": 4210607.6, "close_time": 1744977599999, "quote_volume": 2490237.30339, "trades": 16368, "taker_buy_base": 2045656.1, "taker_buy_quote": 1210729.15426 }, { "timestamp": 1744977600000, "datetime": "2025-04-18T12:00:00", "open": 0.5928, "high": 0.609, "low": 0.5804, "close": 0.5852, "volume": 8989903.1, "close_time": 1744991999999, "quote_volume": 5359165.29666, "trades": 29273, "taker_buy_base": 4046296.7, "taker_buy_quote": 2415725.75626 }, { "timestamp": 1744992000000, "datetime": "2025-04-18T16:00:00", "open": 0.5853, "high": 0.6036, "low": 0.5843, "close": 0.5972, "volume": 4635623.1, "close_time": 1745006399999, "quote_volume": 2766983.65313, "trades": 19306, "taker_buy_base": 2479759.5, "taker_buy_quote": 1479590.29906 }, { "timestamp": 1745006400000, "datetime": "2025-04-18T20:00:00", "open": 0.5972, "high": 0.6053, "low": 0.5954, "close": 0.5961, "volume": 3063710.1, "close_time": 1745020799999, "quote_volume": 1840235.91371, "trades": 14187, "taker_buy_base": 1507993.4, "taker_buy_quote": 906414.053 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.5962, "high": 0.6136, "low": 0.5945, "close": 0.609, "volume": 3892208.1, "close_time": 1745035199999, "quote_volume": 2348469.33882, "trades": 17747, "taker_buy_base": 2120672.6, "taker_buy_quote": 1280014.25756 }, { "timestamp": 1745035200000, "datetime": "2025-04-19T04:00:00", "open": 0.609, "high": 0.6262, "low": 0.6038, "close": 0.6241, "volume": 6800533.5, "close_time": 1745049599999, "quote_volume": 4174590.01065, "trades": 26377, "taker_buy_base": 3358799.8, "taker_buy_quote": 2058770.13719 }, { "timestamp": 1745049600000, "datetime": "2025-04-19T08:00:00", "open": 0.6243, "high": 0.625, "low": 0.6036, "close": 0.612, "volume": 7487090.8, "close_time": 1745063999999, "quote_volume": 4611238.14476, "trades": 25587, "taker_buy_base": 3597359.0, "taker_buy_quote": 2212857.78454 }, { "timestamp": 1745064000000, "datetime": "2025-04-19T12:00:00", "open": 0.6121, "high": 0.6273, "low": 0.6109, "close": 0.6186, "volume": 8264682.4, "close_time": 1745078399999, "quote_volume": 5124527.88039, "trades": 28171, "taker_buy_base": 4456429.9, "taker_buy_quote": 2765337.09043 }, { "timestamp": 1745078400000, "datetime": "2025-04-19T16:00:00", "open": 0.6187, "high": 0.6234, "low": 0.613, "close": 0.6149, "volume": 5124956.5, "close_time": 1745092799999, "quote_volume": 3164106.98414, "trades": 20267, "taker_buy_base": 2105216.0, "taker_buy_quote": 1301221.93879 }, { "timestamp": 1745092800000, "datetime": "2025-04-19T20:00:00", "open": 0.615, "high": 0.6224, "low": 0.6088, "close": 0.6125, "volume": 3323482.1, "close_time": 1745107199999, "quote_volume": 2042851.66087, "trades": 12411, "taker_buy_base": 1322596.9, "taker_buy_quote": 813153.33417 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.6124, "high": 0.6134, "low": 0.6075, "close": 0.6092, "volume": 3303748.1, "close_time": 1745121599999, "quote_volume": 2016599.50424, "trades": 10658, "taker_buy_base": 1259999.5, "taker_buy_quote": 769200.86472 }, { "timestamp": 1745121600000, "datetime": "2025-04-20T04:00:00", "open": 0.6091, "high": 0.6207, "low": 0.6066, "close": 0.6112, "volume": 5030251.0, "close_time": 1745135999999, "quote_volume": 3089096.66656, "trades": 15692, "taker_buy_base": 2166562.7, "taker_buy_quote": 1331055.21915 }, { "timestamp": 1745136000000, "datetime": "2025-04-20T08:00:00", "open": 0.6113, "high": 0.6154, "low": 0.5988, "close": 0.6059, "volume": 7295472.3, "close_time": 1745150399999, "quote_volume": 4424505.92005, "trades": 20765, "taker_buy_base": 3444711.4, "taker_buy_quote": 2089558.22903 }, { "timestamp": 1745150400000, "datetime": "2025-04-20T12:00:00", "open": 0.6058, "high": 0.6087, "low": 0.5933, "close": 0.5967, "volume": 4971611.4, "close_time": 1745164799999, "quote_volume": 2985870.78122, "trades": 14608, "taker_buy_base": 1890771.8, "taker_buy_quote": 1136026.97899 }, { "timestamp": 1745164800000, "datetime": "2025-04-20T16:00:00", "open": 0.5965, "high": 0.6052, "low": 0.5954, "close": 0.6013, "volume": 3925231.0, "close_time": 1745179199999, "quote_volume": 2351832.15527, "trades": 13153, "taker_buy_base": 1745262.3, "taker_buy_quote": 1046487.96552 }, { "timestamp": 1745179200000, "datetime": "2025-04-20T20:00:00", "open": 0.6013, "high": 0.6119, "low": 0.589, "close": 0.6, "volume": 6428830.1, "close_time": 1745193599999, "quote_volume": 3851276.84134, "trades": 20861, "taker_buy_base": 2664101.6, "taker_buy_quote": 1595646.60769 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.6001, "high": 0.6266, "low": 0.5997, "close": 0.6185, "volume": 11210755.8, "close_time": 1745207999999, "quote_volume": 6925885.39391, "trades": 35830, "taker_buy_base": 6002124.0, "taker_buy_quote": 3707467.86352 }, { "timestamp": 1745208000000, "datetime": "2025-04-21T04:00:00", "open": 0.6181, "high": 0.6379, "low": 0.6095, "close": 0.6365, "volume": 11010148.6, "close_time": 1745222399999, "quote_volume": 6845161.27422, "trades": 32403, "taker_buy_base": 5788146.4, "taker_buy_quote": 3599485.68717 }, { "timestamp": 1745222400000, "datetime": "2025-04-21T08:00:00", "open": 0.6366, "high": 0.6403, "low": 0.6121, "close": 0.6143, "volume": 9070188.1, "close_time": 1745236799999, "quote_volume": 5645843.41126, "trades": 25671, "taker_buy_base": 4010730.6, "taker_buy_quote": 2502058.09174 }, { "timestamp": 1745236800000, "datetime": "2025-04-21T12:00:00", "open": 0.6144, "high": 0.6214, "low": 0.6021, "close": 0.6037, "volume": 10898606.9, "close_time": 1745251199999, "quote_volume": 6670106.94881, "trades": 29141, "taker_buy_base": 5480325.8, "taker_buy_quote": 3352491.37252 }, { "timestamp": 1745251200000, "datetime": "2025-04-21T16:00:00", "open": 0.6036, "high": 0.6039, "low": 0.578, "close": 0.5901, "volume": 11345809.4, "close_time": 1745265599999, "quote_volume": 6688406.44028, "trades": 35907, "taker_buy_base": 5256452.2, "taker_buy_quote": 3098991.15541 }, { "timestamp": 1745265600000, "datetime": "2025-04-21T20:00:00", "open": 0.5899, "high": 0.5927, "low": 0.58, "close": 0.5891, "volume": 4216795.5, "close_time": 1745279999999, "quote_volume": 2471419.19424, "trades": 14209, "taker_buy_base": 1956698.3, "taker_buy_quote": 1146646.38157 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.589, "high": 0.6113, "low": 0.5853, "close": 0.5988, "volume": 9973367.6, "close_time": 1745294399999, "quote_volume": 5987332.06474, "trades": 32198, "taker_buy_base": 4854968.5, "taker_buy_quote": 2914128.25609 }, { "timestamp": 1745294400000, "datetime": "2025-04-22T04:00:00", "open": 0.5989, "high": 0.6157, "low": 0.591, "close": 0.615, "volume": 7235153.4, "close_time": 1745308799999, "quote_volume": 4351711.2808, "trades": 22480, "taker_buy_base": 3516410.8, "taker_buy_quote": 2117801.21079 }, { "timestamp": 1745308800000, "datetime": "2025-04-22T08:00:00", "open": 0.615, "high": 0.6294, "low": 0.6108, "close": 0.6294, "volume": 11474455.3, "close_time": 1745323199999, "quote_volume": 7086350.72209, "trades": 34455, "taker_buy_base": 6175346.2, "taker_buy_quote": 3814960.73462 }, { "timestamp": 1745323200000, "datetime": "2025-04-22T12:00:00", "open": 0.6293, "high": 0.6948, "low": 0.6248, "close": 0.6745, "volume": 34946642.8, "close_time": 1745337599999, "quote_volume": 23034314.38852, "trades": 106927, "taker_buy_base": 17746248.5, "taker_buy_quote": 11689144.56512 }, { "timestamp": 1745337600000, "datetime": "2025-04-22T16:00:00", "open": 0.6745, "high": 0.6929, "low": 0.6688, "close": 0.6745, "volume": 15780217.2, "close_time": 1745351999999, "quote_volume": 10731370.93563, "trades": 53569, "taker_buy_base": 7575614.1, "taker_buy_quote": 5156275.14038 }, { "timestamp": 1745352000000, "datetime": "2025-04-22T20:00:00", "open": 0.6745, "high": 0.6998, "low": 0.6569, "close": 0.6872, "volume": 16360513.5, "close_time": 1745366399999, "quote_volume": 11116539.36036, "trades": 65322, "taker_buy_base": 8359713.6, "taker_buy_quote": 5686380.40167 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.6873, "high": 0.6999, "low": 0.6829, "close": 0.6954, "volume": 13489276.5, "close_time": 1745380799999, "quote_volume": 9324503.41851, "trades": 46365, "taker_buy_base": 6935979.9, "taker_buy_quote": 4794908.4551 }, { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 0.6955, "high": 0.7057, "low": 0.6699, "close": 0.6741, "volume": 11265009.4, "close_time": 1745395199999, "quote_volume": 7732992.81, "trades": 41874, "taker_buy_base": 5889840.9, "taker_buy_quote": 4046732.90797 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 0.6742, "high": 0.6897, "low": 0.6666, "close": 0.6779, "volume": 11315596.4, "close_time": 1745409599999, "quote_volume": 7662043.30734, "trades": 39292, "taker_buy_base": 5971379.9, "taker_buy_quote": 4043352.9056 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 0.678, "high": 0.689, "low": 0.6513, "close": 0.6674, "volume": 17384534.7, "close_time": 1745423999999, "quote_volume": 11621213.33961, "trades": 71217, "taker_buy_base": 8570954.0, "taker_buy_quote": 5734168.35892 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 0.6674, "high": 0.6677, "low": 0.6465, "close": 0.6492, "volume": 8684758.5, "close_time": 1745438399999, "quote_volume": 5714326.6683, "trades": 35259, "taker_buy_base": 4102174.8, "taker_buy_quote": 2701811.21426 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 0.6492, "high": 0.6561, "low": 0.6431, "close": 0.6542, "volume": 7746353.4, "close_time": 1745452799999, "quote_volume": 5037487.4492, "trades": 28352, "taker_buy_base": 3803616.1, "taker_buy_quote": 2475200.68633 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.6542, "high": 0.6652, "low": 0.647, "close": 0.652, "volume": 9427964.6, "close_time": 1745467199999, "quote_volume": 6199188.83053, "trades": 40785, "taker_buy_base": 4646022.7, "taker_buy_quote": 3056130.83398 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 0.652, "high": 0.6821, "low": 0.6506, "close": 0.6699, "volume": 15023126.2, "close_time": 1745481599999, "quote_volume": 10048162.34803, "trades": 65134, "taker_buy_base": 8218866.7, "taker_buy_quote": 5500811.77999 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 0.6702, "high": 0.691, "low": 0.6652, "close": 0.6865, "volume": 12992699.1, "close_time": 1745495999999, "quote_volume": 8824871.98286, "trades": 46731, "taker_buy_base": 6656836.8, "taker_buy_quote": 4524919.93637 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 0.6866, "high": 0.7073, "low": 0.6764, "close": 0.6876, "volume": 15777934.6, "close_time": 1745510399999, "quote_volume": 10881052.31669, "trades": 57549, "taker_buy_base": 8038703.3, "taker_buy_quote": 5545218.74873 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 0.6878, "high": 0.7023, "low": 0.6722, "close": 0.6856, "volume": 10507919.8, "close_time": 1745524799999, "quote_volume": 7209550.78416, "trades": 42625, "taker_buy_base": 5109315.6, "taker_buy_quote": 3507466.44357 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 0.6857, "high": 0.6886, "low": 0.6728, "close": 0.6803, "volume": 7596965.7, "close_time": 1745539199999, "quote_volume": 5160629.8802, "trades": 26621, "taker_buy_base": 3600639.5, "taker_buy_quote": 2447712.50198 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.6803, "high": 0.6948, "low": 0.6619, "close": 0.6693, "volume": 8002559.9, "close_time": 1745553599999, "quote_volume": 5413696.93261, "trades": 31683, "taker_buy_base": 3782565.7, "taker_buy_quote": 2559744.91721 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 0.6693, "high": 0.6833, "low": 0.6628, "close": 0.6795, "volume": 6101094.9, "close_time": 1745567999999, "quote_volume": 4106028.79552, "trades": 24866, "taker_buy_base": 3166279.3, "taker_buy_quote": 2132014.22815 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 0.6794, "high": 0.6896, "low": 0.669, "close": 0.6895, "volume": 9890033.5, "close_time": 1745582399999, "quote_volume": 6725367.40844, "trades": 34883, "taker_buy_base": 5323848.6, "taker_buy_quote": 3622918.27188 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 0.6895, "high": 0.7049, "low": 0.6734, "close": 0.6834, "volume": 18029203.2, "close_time": 1745596799999, "quote_volume": 12414209.94933, "trades": 67446, "taker_buy_base": 8703148.4, "taker_buy_quote": 6001273.18312 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 0.6833, "high": 0.6971, "low": 0.6775, "close": 0.6884, "volume": 8035281.3, "close_time": 1745611199999, "quote_volume": 5534636.79792, "trades": 33799, "taker_buy_base": 3870846.0, "taker_buy_quote": 2665493.24055 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 0.6885, "high": 0.698, "low": 0.6708, "close": 0.6756, "volume": 6892396.6, "close_time": 1745625599999, "quote_volume": 4725514.18717, "trades": 25215, "taker_buy_base": 3379477.0, "taker_buy_quote": 2318468.3069 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.6759, "high": 0.7069, "low": 0.6759, "close": 0.7039, "volume": 9191454.7, "close_time": 1745639999999, "quote_volume": 6407471.32926, "trades": 36101, "taker_buy_base": 5043949.3, "taker_buy_quote": 3517755.0473 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 0.704, "high": 0.7087, "low": 0.6901, "close": 0.6965, "volume": 7882334.7, "close_time": 1745654399999, "quote_volume": 5521001.23817, "trades": 30084, "taker_buy_base": 3750585.8, "taker_buy_quote": 2627183.1353 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 0.6965, "high": 0.7096, "low": 0.6721, "close": 0.6751, "volume": 13405582.9, "close_time": 1745668799999, "quote_volume": 9216117.21426, "trades": 48080, "taker_buy_base": 5931092.6, "taker_buy_quote": 4080633.88359 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 0.6751, "high": 0.679, "low": 0.6561, "close": 0.6727, "volume": 9438251.0, "close_time": 1745683199999, "quote_volume": 6288721.18934, "trades": 32820, "taker_buy_base": 4838100.1, "taker_buy_quote": 3222424.80826 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 0.6726, "high": 0.6756, "low": 0.6628, "close": 0.672, "volume": 3702762.7, "close_time": 1745697599999, "quote_volume": 2478004.71883, "trades": 15762, "taker_buy_base": 1990613.0, "taker_buy_quote": 1332352.28536 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 0.6721, "high": 0.6739, "low": 0.6646, "close": 0.6696, "volume": 2080846.9, "close_time": 1745711999999, "quote_volume": 1393810.00431, "trades": 11359, "taker_buy_base": 829384.4, "taker_buy_quote": 555412.19809 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.6696, "high": 0.6923, "low": 0.659, "close": 0.6719, "volume": 7799511.4, "close_time": 1745726399999, "quote_volume": 5271026.69807, "trades": 39338, "taker_buy_base": 3719955.2, "taker_buy_quote": 2516962.74804 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 0.6719, "high": 0.6742, "low": 0.6529, "close": 0.6643, "volume": 4676399.0, "close_time": 1745740799999, "quote_volume": 3092366.0038, "trades": 23368, "taker_buy_base": 2343348.6, "taker_buy_quote": 1550534.35468 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 0.6644, "high": 0.67, "low": 0.6547, "close": 0.6582, "volume": 2892677.2, "close_time": 1745755199999, "quote_volume": 1916362.81004, "trades": 14715, "taker_buy_base": 1466530.2, "taker_buy_quote": 972856.00773 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 0.6583, "high": 0.6628, "low": 0.6475, "close": 0.6553, "volume": 9049979.1, "close_time": 1745769599999, "quote_volume": 5930612.54985, "trades": 36021, "taker_buy_base": 4305923.0, "taker_buy_quote": 2823034.36229 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 0.6552, "high": 0.6704, "low": 0.6418, "close": 0.6704, "volume": 4523259.1, "close_time": 1745783999999, "quote_volume": 2955303.6347, "trades": 22649, "taker_buy_base": 2265123.0, "taker_buy_quote": 1480765.87597 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 0.6704, "high": 0.6712, "low": 0.6512, "close": 0.6544, "volume": 2774158.8, "close_time": 1745798399999, "quote_volume": 1831638.17635, "trades": 14849, "taker_buy_base": 1308864.8, "taker_buy_quote": 863899.35045 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.6545, "high": 0.6565, "low": 0.6259, "close": 0.6464, "volume": 8511049.5, "close_time": 1745812799999, "quote_volume": 5469560.23845, "trades": 34930, "taker_buy_base": 3902448.3, "taker_buy_quote": 2510644.54055 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 0.6464, "high": 0.6668, "low": 0.6429, "close": 0.6631, "volume": 5259021.8, "close_time": 1745827199999, "quote_volume": 3434061.53888, "trades": 21799, "taker_buy_base": 2630100.8, "taker_buy_quote": 1718830.49719 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 0.6634, "high": 0.6824, "low": 0.6608, "close": 0.6686, "volume": 9607322.1, "close_time": 1745841599999, "quote_volume": 6459787.01944, "trades": 36000, "taker_buy_base": 5059424.0, "taker_buy_quote": 3404217.06619 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 0.6687, "high": 0.6751, "low": 0.6269, "close": 0.6331, "volume": 10161224.5, "close_time": 1745855999999, "quote_volume": 6611136.71337, "trades": 37528, "taker_buy_base": 4758324.2, "taker_buy_quote": 3092420.36956 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 0.633, "high": 0.6636, "low": 0.6219, "close": 0.6568, "volume": 6867424.4, "close_time": 1745870399999, "quote_volume": 4410162.69832, "trades": 26681, "taker_buy_base": 3640585.9, "taker_buy_quote": 2337929.75791 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 0.6568, "high": 0.6576, "low": 0.6405, "close": 0.6473, "volume": 3774097.2, "close_time": 1745884799999, "quote_volume": 2446773.58675, "trades": 17826, "taker_buy_base": 1816050.4, "taker_buy_quote": 1176973.78329 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.6474, "high": 0.6502, "low": 0.6401, "close": 0.6458, "volume": 4278595.0, "close_time": 1745899199999, "quote_volume": 2764367.07235, "trades": 17317, "taker_buy_base": 1966899.6, "taker_buy_quote": 1270926.12255 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 0.6459, "high": 0.6687, "low": 0.6389, "close": 0.6651, "volume": 4877158.1, "close_time": 1745913599999, "quote_volume": 3186513.37683, "trades": 18735, "taker_buy_base": 2680678.4, "taker_buy_quote": 1753304.46922 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 0.6651, "high": 0.6694, "low": 0.6539, "close": 0.6646, "volume": 3937966.0, "close_time": 1745927999999, "quote_volume": 2606427.19786, "trades": 18970, "taker_buy_base": 1872513.5, "taker_buy_quote": 1239888.36164 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 0.6646, "high": 0.6774, "low": 0.656, "close": 0.6622, "volume": 7296343.4, "close_time": 1745942399999, "quote_volume": 4867086.47358, "trades": 27225, "taker_buy_base": 3825307.8, "taker_buy_quote": 2554331.16893 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 0.6623, "high": 0.6732, "low": 0.6573, "close": 0.6639, "volume": 3323764.4, "close_time": 1745956799999, "quote_volume": 2210676.65948, "trades": 17667, "taker_buy_base": 1494463.4, "taker_buy_quote": 994711.1096 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 0.664, "high": 0.6657, "low": 0.6413, "close": 0.6467, "volume": 4282331.1, "close_time": 1745971199999, "quote_volume": 2792200.12148, "trades": 18050, "taker_buy_base": 1896483.5, "taker_buy_quote": 1236969.1815 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.6468, "high": 0.6586, "low": 0.6437, "close": 0.6566, "volume": 3587347.2, "close_time": 1745985599999, "quote_volume": 2342358.23089, "trades": 16687, "taker_buy_base": 2157552.2, "taker_buy_quote": 1409278.57359 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 0.6567, "high": 0.6657, "low": 0.6497, "close": 0.6544, "volume": 3014867.7, "close_time": 1745999999999, "quote_volume": 1985943.71163, "trades": 17606, "taker_buy_base": 1752943.3, "taker_buy_quote": 1155652.79311 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 0.6544, "high": 0.6747, "low": 0.6531, "close": 0.6734, "volume": 4794571.3, "close_time": 1746014399999, "quote_volume": 3199917.25933, "trades": 17877, "taker_buy_base": 2774253.9, "taker_buy_quote": 1852819.9724 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 0.6733, "high": 0.6739, "low": 0.6441, "close": 0.666, "volume": 13529093.5, "close_time": 1746028799999, "quote_volume": 8909298.52125, "trades": 51571, "taker_buy_base": 6945003.1, "taker_buy_quote": 4570885.51643 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 0.6659, "high": 0.7063, "low": 0.6618, "close": 0.7007, "volume": 14936023.3, "close_time": 1746043199999, "quote_volume": 10268060.19632, "trades": 59627, "taker_buy_base": 7734675.6, "taker_buy_quote": 5322562.8009 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 0.7008, "high": 0.7315, "low": 0.7, "close": 0.7131, "volume": 10779308.7, "close_time": 1746057599999, "quote_volume": 7721071.78504, "trades": 48520, "taker_buy_base": 5017080.2, "taker_buy_quote": 3593386.25345 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.7132, "high": 0.74, "low": 0.7132, "close": 0.7279, "volume": 10230883.0, "close_time": 1746071999999, "quote_volume": 7439711.25684, "trades": 39633, "taker_buy_base": 5244522.3, "taker_buy_quote": 3813030.94346 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 0.728, "high": 0.7321, "low": 0.712, "close": 0.7262, "volume": 4857245.2, "close_time": 1746086399999, "quote_volume": 3511366.03466, "trades": 20156, "taker_buy_base": 2429143.4, "taker_buy_quote": 1755269.21884 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 0.7261, "high": 0.7525, "low": 0.7224, "close": 0.7445, "volume": 11806169.7, "close_time": 1746100799999, "quote_volume": 8731852.96863, "trades": 50400, "taker_buy_base": 6848286.4, "taker_buy_quote": 5062925.15335 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 0.7445, "high": 0.7527, "low": 0.7212, "close": 0.7231, "volume": 10185368.9, "close_time": 1746115199999, "quote_volume": 7522889.60278, "trades": 32288, "taker_buy_base": 5106495.2, "taker_buy_quote": 3774250.7508 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 0.7232, "high": 0.7262, "low": 0.7018, "close": 0.7064, "volume": 9344382.5, "close_time": 1746129599999, "quote_volume": 6672926.3384, "trades": 31624, "taker_buy_base": 3971137.4, "taker_buy_quote": 2839718.35624 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 0.7063, "high": 0.7126, "low": 0.7, "close": 0.7081, "volume": 4650483.4, "close_time": 1746143999999, "quote_volume": 3286230.53338, "trades": 15128, "taker_buy_base": 2399117.6, "taker_buy_quote": 1696140.28959 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.708, "high": 0.7216, "low": 0.707, "close": 0.7181, "volume": 4112967.9, "close_time": 1746158399999, "quote_volume": 2938441.86572, "trades": 17295, "taker_buy_base": 2226242.8, "taker_buy_quote": 1590728.96618 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 0.7181, "high": 0.7218, "low": 0.7116, "close": 0.717, "volume": 4769925.9, "close_time": 1746172799999, "quote_volume": 3424821.293, "trades": 19123, "taker_buy_base": 2597261.5, "taker_buy_quote": 1865418.9014 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 0.7168, "high": 0.7206, "low": 0.712, "close": 0.717, "volume": 3405614.2, "close_time": 1746187199999, "quote_volume": 2442312.4783, "trades": 16221, "taker_buy_base": 1583789.5, "taker_buy_quote": 1136150.93929 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 0.7169, "high": 0.7335, "low": 0.7108, "close": 0.7244, "volume": 8032506.6, "close_time": 1746201599999, "quote_volume": 5810120.34225, "trades": 31349, "taker_buy_base": 4068788.6, "taker_buy_quote": 2943465.08173 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 0.7246, "high": 0.7471, "low": 0.7142, "close": 0.7204, "volume": 6011947.8, "close_time": 1746215999999, "quote_volume": 4399640.09683, "trades": 29849, "taker_buy_base": 2752776.5, "taker_buy_quote": 2016396.93838 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 0.7205, "high": 0.7461, "low": 0.7178, "close": 0.7338, "volume": 4883337.0, "close_time": 1746230399999, "quote_volume": 3584083.85383, "trades": 20762, "taker_buy_base": 2346432.3, "taker_buy_quote": 1722414.97378 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.7338, "high": 0.7376, "low": 0.7213, "close": 0.7219, "volume": 3399360.4, "close_time": 1746244799999, "quote_volume": 2477680.64777, "trades": 15573, "taker_buy_base": 1704734.8, "taker_buy_quote": 1241944.20471 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 0.722, "high": 0.728, "low": 0.7133, "close": 0.7173, "volume": 2176383.3, "close_time": 1746259199999, "quote_volume": 1563547.24781, "trades": 11846, "taker_buy_base": 969151.8, "taker_buy_quote": 696706.20243 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 0.7174, "high": 0.72, "low": 0.708, "close": 0.7151, "volume": 2905806.3, "close_time": 1746273599999, "quote_volume": 2072695.98958, "trades": 13565, "taker_buy_base": 1307500.9, "taker_buy_quote": 932538.4344 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 0.7151, "high": 0.7216, "low": 0.7119, "close": 0.7143, "volume": 2668071.0, "close_time": 1746287999999, "quote_volume": 1910132.7839, "trades": 12764, "taker_buy_base": 1322820.1, "taker_buy_quote": 946970.28329 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 0.7143, "high": 0.7149, "low": 0.7005, "close": 0.711, "volume": 4456271.8, "close_time": 1746302399999, "quote_volume": 3147121.43808, "trades": 16548, "taker_buy_base": 2344540.2, "taker_buy_quote": 1656895.50548 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 0.711, "high": 0.717, "low": 0.7009, "close": 0.7022, "volume": 3307088.7, "close_time": 1746316799999, "quote_volume": 2347519.0304, "trades": 12762, "taker_buy_base": 1238530.0, "taker_buy_quote": 880208.66562 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.702, "high": 0.7074, "low": 0.6893, "close": 0.6922, "volume": 6581909.3, "close_time": 1746331199999, "quote_volume": 4585152.88939, "trades": 22598, "taker_buy_base": 3288477.7, "taker_buy_quote": 2292457.56654 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 0.6922, "high": 0.7018, "low": 0.691, "close": 0.6979, "volume": 2345296.7, "close_time": 1746345599999, "quote_volume": 1633690.50301, "trades": 10954, "taker_buy_base": 1158702.5, "taker_buy_quote": 807598.66505 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 0.698, "high": 0.6996, "low": 0.6868, "close": 0.6922, "volume": 2867892.9, "close_time": 1746359999999, "quote_volume": 1983564.4348, "trades": 12735, "taker_buy_base": 1179693.0, "taker_buy_quote": 816132.77773 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 0.6922, "high": 0.7022, "low": 0.6859, "close": 0.6938, "volume": 3595097.3, "close_time": 1746374399999, "quote_volume": 2496207.83415, "trades": 14207, "taker_buy_base": 1664386.5, "taker_buy_quote": 1157088.29979 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 0.6937, "high": 0.6981, "low": 0.6819, "close": 0.6856, "volume": 3053420.4, "close_time": 1746388799999, "quote_volume": 2105903.37161, "trades": 14539, "taker_buy_base": 1476554.8, "taker_buy_quote": 1017473.56898 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 0.6857, "high": 0.6968, "low": 0.6825, "close": 0.6896, "volume": 3423548.2, "close_time": 1746403199999, "quote_volume": 2359326.42319, "trades": 15879, "taker_buy_base": 1516924.5, "taker_buy_quote": 1044776.12324 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.6894, "high": 0.6981, "low": 0.674, "close": 0.6851, "volume": 5195977.6, "close_time": 1746417599999, "quote_volume": 3566922.55148, "trades": 19931, "taker_buy_base": 2930920.0, "taker_buy_quote": 2013681.19925 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 0.6849, "high": 0.7023, "low": 0.6837, "close": 0.6946, "volume": 3166664.6, "close_time": 1746431999999, "quote_volume": 2198310.46567, "trades": 12873, "taker_buy_base": 1575616.4, "taker_buy_quote": 1094460.59163 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 0.6945, "high": 0.7006, "low": 0.6625, "close": 0.6788, "volume": 11567863.1, "close_time": 1746446399999, "quote_volume": 7863980.17193, "trades": 31367, "taker_buy_base": 5855162.7, "taker_buy_quote": 3982261.58871 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 0.6787, "high": 0.7018, "low": 0.6758, "close": 0.6899, "volume": 7058123.7, "close_time": 1746460799999, "quote_volume": 4894844.84192, "trades": 25047, "taker_buy_base": 3593936.2, "taker_buy_quote": 2493647.54821 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 0.6899, "high": 0.7219, "low": 0.6893, "close": 0.7038, "volume": 5664795.4, "close_time": 1746475199999, "quote_volume": 4007514.34612, "trades": 23870, "taker_buy_base": 2916714.7, "taker_buy_quote": 2064044.57214 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 0.7038, "high": 0.7044, "low": 0.6891, "close": 0.69, "volume": 4617053.2, "close_time": 1746489599999, "quote_volume": 3223167.9737, "trades": 16384, "taker_buy_base": 2053343.9, "taker_buy_quote": 1435616.5594 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.69, "high": 0.6914, "low": 0.6707, "close": 0.6883, "volume": 6301093.3, "close_time": 1746503999999, "quote_volume": 4295908.01156, "trades": 20264, "taker_buy_base": 2868244.0, "taker_buy_quote": 1957867.61165 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 0.6885, "high": 0.6902, "low": 0.6734, "close": 0.6748, "volume": 2368690.2, "close_time": 1746518399999, "quote_volume": 1611151.66305, "trades": 10650, "taker_buy_base": 1113138.0, "taker_buy_quote": 756966.05669 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 0.6747, "high": 0.6747, "low": 0.637, "close": 0.6438, "volume": 10322421.2, "close_time": 1746532799999, "quote_volume": 6748322.12034, "trades": 32451, "taker_buy_base": 4245871.9, "taker_buy_quote": 2777415.47721 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 0.6439, "high": 0.6588, "low": 0.6391, "close": 0.6431, "volume": 6832089.0, "close_time": 1746547199999, "quote_volume": 4417305.24241, "trades": 26683, "taker_buy_base": 3921512.0, "taker_buy_quote": 2536341.45651 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 0.6431, "high": 0.6641, "low": 0.6375, "close": 0.6528, "volume": 5366870.7, "close_time": 1746561599999, "quote_volume": 3490520.36849, "trades": 21122, "taker_buy_base": 2506114.8, "taker_buy_quote": 1632237.0288 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 0.6529, "high": 0.6844, "low": 0.6378, "close": 0.6754, "volume": 8005412.7, "close_time": 1746575999999, "quote_volume": 5293944.62281, "trades": 27590, "taker_buy_base": 4684465.0, "taker_buy_quote": 3098338.38095 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.6754, "high": 0.7022, "low": 0.6712, "close": 0.6816, "volume": 7612030.3, "close_time": 1746590399999, "quote_volume": 5241588.16432, "trades": 30446, "taker_buy_base": 3846988.5, "taker_buy_quote": 2650384.14985 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 0.6815, "high": 0.6861, "low": 0.6699, "close": 0.6816, "volume": 3327577.7, "close_time": 1746604799999, "quote_volume": 2255649.06202, "trades": 13401, "taker_buy_base": 1447021.7, "taker_buy_quote": 981183.58131 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 0.6816, "high": 0.6853, "low": 0.6716, "close": 0.6736, "volume": 2106143.7, "close_time": 1746619199999, "quote_volume": 1429926.34856, "trades": 11243, "taker_buy_base": 1070329.6, "taker_buy_quote": 727295.56676 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 0.6737, "high": 0.6783, "low": 0.6628, "close": 0.6632, "volume": 5294398.5, "close_time": 1746633599999, "quote_volume": 3543385.08267, "trades": 17334, "taker_buy_base": 2723654.1, "taker_buy_quote": 1822613.69618 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 0.6631, "high": 0.6659, "low": 0.6502, "close": 0.6529, "volume": 6113378.9, "close_time": 1746647999999, "quote_volume": 4019386.2586, "trades": 24795, "taker_buy_base": 2959602.1, "taker_buy_quote": 1945695.94214 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 0.6528, "high": 0.6741, "low": 0.6509, "close": 0.666, "volume": 4433904.5, "close_time": 1746662399999, "quote_volume": 2937288.48765, "trades": 15454, "taker_buy_base": 2066292.6, "taker_buy_quote": 1369096.67171 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.6661, "high": 0.7144, "low": 0.6641, "close": 0.7128, "volume": 10536030.8, "close_time": 1746676799999, "quote_volume": 7332028.80863, "trades": 36493, "taker_buy_base": 5563641.6, "taker_buy_quote": 3865260.13437 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 0.713, "high": 0.7255, "low": 0.7122, "close": 0.7238, "volume": 9049400.9, "close_time": 1746691199999, "quote_volume": 6505820.76819, "trades": 33779, "taker_buy_base": 4656677.9, "taker_buy_quote": 3348392.66442 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 0.7238, "high": 0.7383, "low": 0.7227, "close": 0.7269, "volume": 6438094.9, "close_time": 1746705599999, "quote_volume": 4696891.04102, "trades": 21512, "taker_buy_base": 3253922.2, "taker_buy_quote": 2373763.94774 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 0.7269, "high": 0.7574, "low": 0.718, "close": 0.7424, "volume": 8356891.5, "close_time": 1746719999999, "quote_volume": 6136996.32331, "trades": 34613, "taker_buy_base": 4042488.5, "taker_buy_quote": 2972142.93991 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 0.7427, "high": 0.7474, "low": 0.7327, "close": 0.7443, "volume": 7168308.5, "close_time": 1746734399999, "quote_volume": 5308100.16957, "trades": 29776, "taker_buy_base": 3637134.0, "taker_buy_quote": 2694288.80954 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 0.7445, "high": 0.765, "low": 0.739, "close": 0.7613, "volume": 8458435.0, "close_time": 1746748799999, "quote_volume": 6342385.17289, "trades": 36481, "taker_buy_base": 4530078.6, "taker_buy_quote": 3401042.46877 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.7612, "high": 0.7753, "low": 0.7511, "close": 0.7595, "volume": 6464916.8, "close_time": 1746763199999, "quote_volume": 4923919.6354, "trades": 31361, "taker_buy_base": 3380015.6, "taker_buy_quote": 2575239.79929 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 0.7596, "high": 0.796, "low": 0.7578, "close": 0.786, "volume": 8525134.4, "close_time": 1746777599999, "quote_volume": 6617110.3026, "trades": 34675, "taker_buy_base": 5078304.1, "taker_buy_quote": 3944356.23756 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 0.7861, "high": 0.805, "low": 0.7619, "close": 0.778, "volume": 17761136.2, "close_time": 1746791999999, "quote_volume": 13830489.55569, "trades": 69187, "taker_buy_base": 8584190.0, "taker_buy_quote": 6697285.56931 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 0.7778, "high": 0.7837, "low": 0.7445, "close": 0.7634, "volume": 14070486.7, "close_time": 1746806399999, "quote_volume": 10759307.83363, "trades": 49568, "taker_buy_base": 6411426.4, "taker_buy_quote": 4898823.32864 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 0.7636, "high": 0.7726, "low": 0.7479, "close": 0.7668, "volume": 5913268.5, "close_time": 1746820799999, "quote_volume": 4511132.50829, "trades": 28487, "taker_buy_base": 3142483.0, "taker_buy_quote": 2398085.02191 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 0.7669, "high": 0.7742, "low": 0.761, "close": 0.765, "volume": 2048561.6, "close_time": 1746835199999, "quote_volume": 1572690.73761, "trades": 10839, "taker_buy_base": 899650.2, "taker_buy_quote": 691153.41597 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.7652, "high": 0.7784, "low": 0.7587, "close": 0.7718, "volume": 4554129.4, "close_time": 1746849599999, "quote_volume": 3504169.18646, "trades": 22458, "taker_buy_base": 2011702.4, "taker_buy_quote": 1549036.31432 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 0.7718, "high": 0.7887, "low": 0.764, "close": 0.7845, "volume": 4721104.1, "close_time": 1746863999999, "quote_volume": 3652539.21311, "trades": 21829, "taker_buy_base": 2415610.0, "taker_buy_quote": 1871548.32754 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 0.7846, "high": 0.7909, "low": 0.7606, "close": 0.7626, "volume": 5663185.5, "close_time": 1746878399999, "quote_volume": 4413870.19182, "trades": 30492, "taker_buy_base": 2384739.8, "taker_buy_quote": 1861849.23388 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 0.7627, "high": 0.7839, "low": 0.7627, "close": 0.7727, "volume": 4795016.1, "close_time": 1746892799999, "quote_volume": 3717288.90764, "trades": 21463, "taker_buy_base": 2534598.8, "taker_buy_quote": 1965578.97493 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 0.7728, "high": 0.7957, "low": 0.7726, "close": 0.7875, "volume": 6548773.1, "close_time": 1746907199999, "quote_volume": 5151052.59986, "trades": 29499, "taker_buy_base": 3124968.7, "taker_buy_quote": 2456314.76405 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 0.7874, "high": 0.8193, "low": 0.7804, "close": 0.8187, "volume": 5728435.3, "close_time": 1746921599999, "quote_volume": 4599412.41131, "trades": 31466, "taker_buy_base": 3090048.4, "taker_buy_quote": 2482542.11538 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.8186, "high": 0.8273, "low": 0.796, "close": 0.8122, "volume": 9374158.0, "close_time": 1746935999999, "quote_volume": 7611761.31623, "trades": 43241, "taker_buy_base": 4821110.0, "taker_buy_quote": 3913653.72099 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 0.8121, "high": 0.8296, "low": 0.7619, "close": 0.7708, "volume": 11405479.1, "close_time": 1746950399999, "quote_volume": 9059672.80381, "trades": 48508, "taker_buy_base": 4993994.0, "taker_buy_quote": 3970906.22559 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 0.7707, "high": 0.7871, "low": 0.7662, "close": 0.7852, "volume": 4001595.3, "close_time": 1746964799999, "quote_volume": 3111745.14317, "trades": 19104, "taker_buy_base": 2170308.2, "taker_buy_quote": 1689432.16576 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 0.7853, "high": 0.7866, "low": 0.7525, "close": 0.7602, "volume": 4831049.7, "close_time": 1746979199999, "quote_volume": 3721041.97247, "trades": 23156, "taker_buy_base": 1975946.1, "taker_buy_quote": 1522307.88682 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 0.7601, "high": 0.7754, "low": 0.7489, "close": 0.7717, "volume": 5230306.0, "close_time": 1746993599999, "quote_volume": 3982209.77586, "trades": 27406, "taker_buy_base": 2643684.0, "taker_buy_quote": 2014352.13289 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 0.7716, "high": 0.782, "low": 0.7681, "close": 0.7817, "volume": 2440337.7, "close_time": 1747007999999, "quote_volume": 1890753.63858, "trades": 13812, "taker_buy_base": 1234601.6, "taker_buy_quote": 957327.97001 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.7815, "high": 0.7969, "low": 0.7682, "close": 0.7817, "volume": 5857800.1, "close_time": 1747022399999, "quote_volume": 4581921.73687, "trades": 34740, "taker_buy_base": 2563253.9, "taker_buy_quote": 2005857.24917 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 0.7816, "high": 0.8272, "low": 0.7699, "close": 0.7963, "volume": 11065113.9, "close_time": 1747036799999, "quote_volume": 8823173.88727, "trades": 52237, "taker_buy_base": 5506135.4, "taker_buy_quote": 4391147.20569 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 0.7968, "high": 0.7996, "low": 0.7638, "close": 0.7666, "volume": 9108608.3, "close_time": 1747051199999, "quote_volume": 7137038.72201, "trades": 44120, "taker_buy_base": 4319705.2, "taker_buy_quote": 3386168.16343 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 0.7665, "high": 0.7965, "low": 0.7541, "close": 0.7603, "volume": 10410482.7, "close_time": 1747065599999, "quote_volume": 8055088.79086, "trades": 60720, "taker_buy_base": 4860344.9, "taker_buy_quote": 3765185.77093 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 0.7603, "high": 0.7697, "low": 0.7262, "close": 0.7522, "volume": 10249320.3, "close_time": 1747079999999, "quote_volume": 7672477.1621, "trades": 54492, "taker_buy_base": 4754130.4, "taker_buy_quote": 3566082.35012 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 0.7522, "high": 0.7619, "low": 0.7464, "close": 0.7531, "volume": 3096938.4, "close_time": 1747094399999, "quote_volume": 2332913.26136, "trades": 15732, "taker_buy_base": 1655640.6, "taker_buy_quote": 1246730.13367 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.7532, "high": 0.7548, "low": 0.7063, "close": 0.7093, "volume": 7821859.8, "close_time": 1747108799999, "quote_volume": 5673283.52408, "trades": 38391, "taker_buy_base": 3418634.1, "taker_buy_quote": 2483287.90635 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 0.7092, "high": 0.7298, "low": 0.7074, "close": 0.7189, "volume": 5491527.5, "close_time": 1747123199999, "quote_volume": 3961042.61545, "trades": 22036, "taker_buy_base": 2582003.0, "taker_buy_quote": 1862474.24065 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 0.7189, "high": 0.7332, "low": 0.7158, "close": 0.7283, "volume": 5209186.2, "close_time": 1747137599999, "quote_volume": 3777707.09378, "trades": 21974, "taker_buy_base": 2531493.3, "taker_buy_quote": 1836901.84462 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 0.7283, "high": 0.7346, "low": 0.7171, "close": 0.7346, "volume": 7513510.3, "close_time": 1747151999999, "quote_volume": 5456530.03702, "trades": 38000, "taker_buy_base": 3455211.9, "taker_buy_quote": 2510052.88523 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 0.7344, "high": 0.7906, "low": 0.7319, "close": 0.7815, "volume": 9815722.9, "close_time": 1747166399999, "quote_volume": 7458818.36242, "trades": 44389, "taker_buy_base": 5312745.7, "taker_buy_quote": 4036639.70541 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 0.7813, "high": 0.7825, "low": 0.7563, "close": 0.7621, "volume": 5838573.0, "close_time": 1747180799999, "quote_volume": 4477026.5548, "trades": 31699, "taker_buy_base": 2938151.2, "taker_buy_quote": 2253914.03749 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.7622, "high": 0.7822, "low": 0.7552, "close": 0.7622, "volume": 6485395.7, "close_time": 1747195199999, "quote_volume": 4993838.79006, "trades": 32228, "taker_buy_base": 3518312.4, "taker_buy_quote": 2713600.01992 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 0.7625, "high": 0.7768, "low": 0.7569, "close": 0.7613, "volume": 4356906.4, "close_time": 1747209599999, "quote_volume": 3340409.98361, "trades": 20211, "taker_buy_base": 2337326.1, "taker_buy_quote": 1792108.29087 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 0.7613, "high": 0.7665, "low": 0.7465, "close": 0.7528, "volume": 7748285.8, "close_time": 1747223999999, "quote_volume": 5861886.39384, "trades": 33958, "taker_buy_base": 3841542.2, "taker_buy_quote": 2908006.46538 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 0.7528, "high": 0.7569, "low": 0.7124, "close": 0.7222, "volume": 10980151.1, "close_time": 1747238399999, "quote_volume": 8029404.12402, "trades": 42321, "taker_buy_base": 5115085.9, "taker_buy_quote": 3742457.93743 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 0.7223, "high": 0.7411, "low": 0.7152, "close": 0.7353, "volume": 6630593.3, "close_time": 1747252799999, "quote_volume": 4811677.31504, "trades": 27341, "taker_buy_base": 3225638.5, "taker_buy_quote": 2343813.50428 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 0.7356, "high": 0.7433, "low": 0.7225, "close": 0.7301, "volume": 2953556.6, "close_time": 1747267199999, "quote_volume": 2168001.74081, "trades": 14026, "taker_buy_base": 1573282.0, "taker_buy_quote": 1155033.73701 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.7302, "high": 0.7403, "low": 0.7073, "close": 0.708, "volume": 4883235.4, "close_time": 1747281599999, "quote_volume": 3530135.49376, "trades": 22995, "taker_buy_base": 2158935.5, "taker_buy_quote": 1562120.53026 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 0.7081, "high": 0.709, "low": 0.6716, "close": 0.676, "volume": 11710965.3, "close_time": 1747295999999, "quote_volume": 8131030.05654, "trades": 45962, "taker_buy_base": 4927613.5, "taker_buy_quote": 3422163.08167 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 0.6759, "high": 0.6924, "low": 0.6757, "close": 0.6884, "volume": 7157912.4, "close_time": 1747310399999, "quote_volume": 4901128.00892, "trades": 25616, "taker_buy_base": 3536422.9, "taker_buy_quote": 2420897.94357 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 0.6883, "high": 0.7069, "low": 0.6749, "close": 0.7056, "volume": 9639638.7, "close_time": 1747324799999, "quote_volume": 6640007.73435, "trades": 44269, "taker_buy_base": 4983089.9, "taker_buy_quote": 3433615.85486 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 0.7055, "high": 0.7221, "low": 0.6921, "close": 0.7002, "volume": 6608200.6, "close_time": 1747339199999, "quote_volume": 4679620.00808, "trades": 29421, "taker_buy_base": 3261525.0, "taker_buy_quote": 2310172.36848 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 0.7003, "high": 0.7056, "low": 0.6793, "close": 0.6974, "volume": 5457767.0, "close_time": 1747353599999, "quote_volume": 3792361.27421, "trades": 25719, "taker_buy_base": 2677412.2, "taker_buy_quote": 1862040.71258 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.6974, "high": 0.715, "low": 0.6914, "close": 0.7131, "volume": 5518070.0, "close_time": 1747367999999, "quote_volume": 3884825.55655, "trades": 26011, "taker_buy_base": 2816829.3, "taker_buy_quote": 1983399.66034 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 0.7131, "high": 0.7228, "low": 0.7078, "close": 0.7149, "volume": 4031696.2, "close_time": 1747382399999, "quote_volume": 2884694.38901, "trades": 21445, "taker_buy_base": 2059838.9, "taker_buy_quote": 1473516.78533 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 0.715, "high": 0.7283, "low": 0.7013, "close": 0.7193, "volume": 5276996.8, "close_time": 1747396799999, "quote_volume": 3792359.80249, "trades": 22942, "taker_buy_base": 2606594.7, "taker_buy_quote": 1874348.1306 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 0.7194, "high": 0.722, "low": 0.6977, "close": 0.7015, "volume": 6156370.1, "close_time": 1747411199999, "quote_volume": 4367637.09804, "trades": 26255, "taker_buy_base": 3314022.5, "taker_buy_quote": 2351714.61535 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 0.7016, "high": 0.7066, "low": 0.6924, "close": 0.7054, "volume": 3340751.1, "close_time": 1747425599999, "quote_volume": 2340195.15515, "trades": 15714, "taker_buy_base": 1623667.8, "taker_buy_quote": 1136737.40887 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 0.7051, "high": 0.7075, "low": 0.6789, "close": 0.697, "volume": 4767216.2, "close_time": 1747439999999, "quote_volume": 3304980.34089, "trades": 19597, "taker_buy_base": 2211066.3, "taker_buy_quote": 1534034.91509 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.6969, "high": 0.6999, "low": 0.6656, "close": 0.6857, "volume": 7051251.4, "close_time": 1747454399999, "quote_volume": 4798312.6728, "trades": 37361, "taker_buy_base": 3203745.6, "taker_buy_quote": 2180878.06755 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 0.6856, "high": 0.6943, "low": 0.68, "close": 0.6861, "volume": 2616421.4, "close_time": 1747468799999, "quote_volume": 1798608.66066, "trades": 13236, "taker_buy_base": 1238095.3, "taker_buy_quote": 851757.42367 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 0.6859, "high": 0.6944, "low": 0.6789, "close": 0.6866, "volume": 4072911.3, "close_time": 1747483199999, "quote_volume": 2797653.40794, "trades": 17552, "taker_buy_base": 1868929.6, "taker_buy_quote": 1284261.20929 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 0.6867, "high": 0.6974, "low": 0.6701, "close": 0.6858, "volume": 4728628.0, "close_time": 1747497599999, "quote_volume": 3231021.72831, "trades": 23519, "taker_buy_base": 2380936.0, "taker_buy_quote": 1627798.76133 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 0.6857, "high": 0.6864, "low": 0.6663, "close": 0.6715, "volume": 4136824.4, "close_time": 1747511999999, "quote_volume": 2800700.43949, "trades": 23904, "taker_buy_base": 2100301.0, "taker_buy_quote": 1422405.69994 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 0.6714, "high": 0.684, "low": 0.6659, "close": 0.6758, "volume": 2786583.0, "close_time": 1747526399999, "quote_volume": 1879660.47937, "trades": 15955, "taker_buy_base": 1385916.2, "taker_buy_quote": 935045.53787 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.6759, "high": 0.6813, "low": 0.6701, "close": 0.6716, "volume": 2294530.4, "close_time": 1747540799999, "quote_volume": 1551026.58539, "trades": 13983, "taker_buy_base": 1097368.9, "taker_buy_quote": 741854.43475 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 0.6716, "high": 0.6945, "low": 0.6712, "close": 0.6929, "volume": 3908187.3, "close_time": 1747555199999, "quote_volume": 2682259.66487, "trades": 17273, "taker_buy_base": 2111585.5, "taker_buy_quote": 1449902.24093 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 0.693, "high": 0.6986, "low": 0.6829, "close": 0.6833, "volume": 2257564.1, "close_time": 1747569599999, "quote_volume": 1561837.11835, "trades": 13573, "taker_buy_base": 1180634.8, "taker_buy_quote": 817244.93314 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 0.6834, "high": 0.7186, "low": 0.6774, "close": 0.7152, "volume": 5063736.9, "close_time": 1747583999999, "quote_volume": 3556065.70944, "trades": 24577, "taker_buy_base": 2794975.2, "taker_buy_quote": 1964742.26668 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 0.7153, "high": 0.7158, "low": 0.6618, "close": 0.662, "volume": 7343900.6, "close_time": 1747598399999, "quote_volume": 5045789.82449, "trades": 37923, "taker_buy_base": 3336091.2, "taker_buy_quote": 2294361.13149 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 0.6619, "high": 0.7011, "low": 0.6476, "close": 0.6977, "volume": 6730374.0, "close_time": 1747612799999, "quote_volume": 4499607.72166, "trades": 35705, "taker_buy_base": 3677681.1, "taker_buy_quote": 2457326.68777 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.6979, "high": 0.7064, "low": 0.6599, "close": 0.6608, "volume": 5017099.1, "close_time": 1747627199999, "quote_volume": 3414275.42216, "trades": 30371, "taker_buy_base": 2306227.2, "taker_buy_quote": 1572664.92896 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 0.6609, "high": 0.6671, "low": 0.6453, "close": 0.6578, "volume": 5291642.1, "close_time": 1747641599999, "quote_volume": 3477031.62459, "trades": 26911, "taker_buy_base": 2284764.8, "taker_buy_quote": 1502334.74039 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 0.6577, "high": 0.6611, "low": 0.6471, "close": 0.65, "volume": 3114050.3, "close_time": 1747655999999, "quote_volume": 2034399.26639, "trades": 18051, "taker_buy_base": 1510938.8, "taker_buy_quote": 987240.28336 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 0.65, "high": 0.6681, "low": 0.6363, "close": 0.6663, "volume": 7385612.3, "close_time": 1747670399999, "quote_volume": 4821002.78895, "trades": 30393, "taker_buy_base": 3694911.5, "taker_buy_quote": 2418335.85538 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 0.6664, "high": 0.6835, "low": 0.6593, "close": 0.6697, "volume": 4800983.3, "close_time": 1747684799999, "quote_volume": 3218810.80429, "trades": 23856, "taker_buy_base": 2532018.8, "taker_buy_quote": 1697927.68607 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 0.6696, "high": 0.6732, "low": 0.6602, "close": 0.6706, "volume": 2100380.5, "close_time": 1747699199999, "quote_volume": 1401096.62935, "trades": 11026, "taker_buy_base": 1053746.5, "taker_buy_quote": 703013.37024 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.6707, "high": 0.7521, "low": 0.6693, "close": 0.7178, "volume": 19766215.8, "close_time": 1747713599999, "quote_volume": 14204577.31155, "trades": 87184, "taker_buy_base": 9743257.5, "taker_buy_quote": 6983633.65582 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 0.7178, "high": 0.7491, "low": 0.705, "close": 0.7207, "volume": 16678619.3, "close_time": 1747727999999, "quote_volume": 12193310.53029, "trades": 62254, "taker_buy_base": 7910803.9, "taker_buy_quote": 5777823.76502 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 0.7206, "high": 0.7241, "low": 0.7009, "close": 0.7076, "volume": 7169074.2, "close_time": 1747742399999, "quote_volume": 5112807.34538, "trades": 34972, "taker_buy_base": 3451849.6, "taker_buy_quote": 2463372.59558 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 0.7077, "high": 0.7193, "low": 0.6893, "close": 0.7147, "volume": 9705286.0, "close_time": 1747756799999, "quote_volume": 6836560.93381, "trades": 45649, "taker_buy_base": 4561518.8, "taker_buy_quote": 3212571.94426 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 0.7147, "high": 0.7235, "low": 0.6924, "close": 0.713, "volume": 6992298.9, "close_time": 1747771199999, "quote_volume": 4958581.64982, "trades": 43659, "taker_buy_base": 3501365.1, "taker_buy_quote": 2484270.68714 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 0.7131, "high": 0.718, "low": 0.7029, "close": 0.7074, "volume": 4774686.6, "close_time": 1747785599999, "quote_volume": 3389379.50482, "trades": 28104, "taker_buy_base": 2411251.7, "taker_buy_quote": 1712225.88993 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.7074, "high": 0.7453, "low": 0.7061, "close": 0.7402, "volume": 7220311.3, "close_time": 1747799999999, "quote_volume": 5225542.81511, "trades": 40223, "taker_buy_base": 3718041.3, "taker_buy_quote": 2687635.88902 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 0.7402, "high": 0.755, "low": 0.737, "close": 0.7449, "volume": 10164909.4, "close_time": 1747814399999, "quote_volume": 7581791.82123, "trades": 48459, "taker_buy_base": 5270947.2, "taker_buy_quote": 3934204.60252 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 0.745, "high": 0.7479, "low": 0.7262, "close": 0.7298, "volume": 6082225.6, "close_time": 1747828799999, "quote_volume": 4477227.10935, "trades": 30699, "taker_buy_base": 2534092.1, "taker_buy_quote": 1865724.60148 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 0.7299, "high": 0.7502, "low": 0.7236, "close": 0.7454, "volume": 6084445.0, "close_time": 1747843199999, "quote_volume": 4492874.4041, "trades": 38311, "taker_buy_base": 3005237.0, "taker_buy_quote": 2218399.87886 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 0.7454, "high": 0.763, "low": 0.7125, "close": 0.7321, "volume": 11759836.1, "close_time": 1747857599999, "quote_volume": 8648772.48314, "trades": 74504, "taker_buy_base": 6103803.9, "taker_buy_quote": 4498409.00417 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 0.732, "high": 0.7552, "low": 0.7203, "close": 0.7433, "volume": 4406929.2, "close_time": 1747871999999, "quote_volume": 3250755.79423, "trades": 28923, "taker_buy_base": 2123889.4, "taker_buy_quote": 1567342.63745 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.7434, "high": 0.7769, "low": 0.7415, "close": 0.7687, "volume": 7715559.9, "close_time": 1747886399999, "quote_volume": 5849463.25677, "trades": 50430, "taker_buy_base": 3932208.6, "taker_buy_quote": 2982603.46409 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 0.7688, "high": 0.82, "low": 0.7677, "close": 0.8092, "volume": 13265620.1, "close_time": 1747900799999, "quote_volume": 10519098.13222, "trades": 70315, "taker_buy_base": 7449372.9, "taker_buy_quote": 5912348.85561 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 0.8094, "high": 0.8204, "low": 0.7916, "close": 0.7973, "volume": 11399934.8, "close_time": 1747915199999, "quote_volume": 9173787.85199, "trades": 52786, "taker_buy_base": 5030931.7, "taker_buy_quote": 4047625.68827 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 0.7973, "high": 0.8256, "low": 0.7888, "close": 0.811, "volume": 9753541.7, "close_time": 1747929599999, "quote_volume": 7844303.96874, "trades": 53749, "taker_buy_base": 4976298.7, "taker_buy_quote": 4004729.15931 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 0.8111, "high": 0.83, "low": 0.8019, "close": 0.8097, "volume": 7937145.1, "close_time": 1747943999999, "quote_volume": 6455639.73705, "trades": 48032, "taker_buy_base": 4162722.6, "taker_buy_quote": 3388445.85915 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 0.8097, "high": 0.8253, "low": 0.803, "close": 0.8238, "volume": 4967955.6, "close_time": 1747958399999, "quote_volume": 4059620.98182, "trades": 31589, "taker_buy_base": 2674699.9, "taker_buy_quote": 2186593.6989 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.8239, "high": 0.8546, "low": 0.8116, "close": 0.8442, "volume": 9163750.5, "close_time": 1747972799999, "quote_volume": 7637384.06992, "trades": 61607, "taker_buy_base": 4900184.9, "taker_buy_quote": 4084746.55351 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 0.8443, "high": 0.8622, "low": 0.8214, "close": 0.8268, "volume": 11480821.6, "close_time": 1747987199999, "quote_volume": 9671489.03701, "trades": 65200, "taker_buy_base": 5550105.1, "taker_buy_quote": 4679484.50072 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 0.8269, "high": 0.8425, "low": 0.7905, "close": 0.7983, "volume": 8539220.5, "close_time": 1748001599999, "quote_volume": 6982532.0619, "trades": 53962, "taker_buy_base": 3643434.8, "taker_buy_quote": 2983787.25097 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 0.7984, "high": 0.8565, "low": 0.7694, "close": 0.8188, "volume": 21675311.9, "close_time": 1748015999999, "quote_volume": 17549513.2283, "trades": 137040, "taker_buy_base": 10908045.6, "taker_buy_quote": 8857656.98814 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 0.8189, "high": 0.838, "low": 0.8186, "close": 0.823, "volume": 4991186.1, "close_time": 1748030399999, "quote_volume": 4129702.06882, "trades": 35276, "taker_buy_base": 2522308.6, "taker_buy_quote": 2087034.03165 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 0.8229, "high": 0.8232, "low": 0.7749, "close": 0.7818, "volume": 8462344.3, "close_time": 1748044799999, "quote_volume": 6736574.01303, "trades": 46180, "taker_buy_base": 3627903.0, "taker_buy_quote": 2891812.18587 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.7819, "high": 0.7907, "low": 0.7624, "close": 0.7795, "volume": 7364033.8, "close_time": 1748059199999, "quote_volume": 5729668.10043, "trades": 46656, "taker_buy_base": 3606785.7, "taker_buy_quote": 2808234.40305 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 0.7796, "high": 0.7855, "low": 0.7685, "close": 0.7734, "volume": 3844247.5, "close_time": 1748073599999, "quote_volume": 2984879.91192, "trades": 31129, "taker_buy_base": 1897014.4, "taker_buy_quote": 1473166.07837 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 0.7735, "high": 0.798, "low": 0.7668, "close": 0.784, "volume": 5944034.8, "close_time": 1748087999999, "quote_volume": 4657353.65244, "trades": 37616, "taker_buy_base": 3305729.0, "taker_buy_quote": 2591967.0087 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 0.784, "high": 0.798, "low": 0.78, "close": 0.7914, "volume": 4300143.4, "close_time": 1748102399999, "quote_volume": 3399869.29145, "trades": 30998, "taker_buy_base": 2221920.4, "taker_buy_quote": 1757281.27288 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 0.7913, "high": 0.7913, "low": 0.7684, "close": 0.7733, "volume": 2784207.0, "close_time": 1748116799999, "quote_volume": 2168997.97376, "trades": 20778, "taker_buy_base": 1343585.2, "taker_buy_quote": 1045972.62792 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 0.7733, "high": 0.7754, "low": 0.7597, "close": 0.7672, "volume": 2719835.3, "close_time": 1748131199999, "quote_volume": 2085353.62625, "trades": 18487, "taker_buy_base": 1129885.5, "taker_buy_quote": 866698.3686 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.7671, "high": 0.7738, "low": 0.7404, "close": 0.7621, "volume": 11309191.2, "close_time": 1748145599999, "quote_volume": 8545290.25941, "trades": 46173, "taker_buy_base": 4609844.8, "taker_buy_quote": 3493351.88343 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 0.762, "high": 0.762, "low": 0.7458, "close": 0.7491, "volume": 3438405.6, "close_time": 1748159999999, "quote_volume": 2591631.26982, "trades": 17923, "taker_buy_base": 1789407.1, "taker_buy_quote": 1348961.632 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 0.7491, "high": 0.7491, "low": 0.7342, "close": 0.742, "volume": 6542788.2, "close_time": 1748174399999, "quote_volume": 4843777.17043, "trades": 27069, "taker_buy_base": 2859058.1, "taker_buy_quote": 2115550.32524 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 0.7419, "high": 0.755, "low": 0.7286, "close": 0.7438, "volume": 6919959.7, "close_time": 1748188799999, "quote_volume": 5144564.75277, "trades": 33542, "taker_buy_base": 3640731.1, "taker_buy_quote": 2709403.69114 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 0.7437, "high": 0.7487, "low": 0.7324, "close": 0.7442, "volume": 3771907.5, "close_time": 1748203199999, "quote_volume": 2788099.69973, "trades": 23011, "taker_buy_base": 1935387.7, "taker_buy_quote": 1430814.82402 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 0.7441, "high": 0.765, "low": 0.7375, "close": 0.7616, "volume": 4678140.4, "close_time": 1748217599999, "quote_volume": 3530416.78316, "trades": 27785, "taker_buy_base": 2545756.0, "taker_buy_quote": 1921158.83676 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.7617, "high": 0.7794, "low": 0.76, "close": 0.7667, "volume": 4640717.0, "close_time": 1748231999999, "quote_volume": 3569531.97932, "trades": 27684, "taker_buy_base": 2664596.7, "taker_buy_quote": 2050185.33576 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 0.7668, "high": 0.7878, "low": 0.7654, "close": 0.7775, "volume": 4339058.9, "close_time": 1748246399999, "quote_volume": 3363803.62646, "trades": 23166, "taker_buy_base": 1914252.3, "taker_buy_quote": 1485493.3207 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 0.7775, "high": 0.7789, "low": 0.7651, "close": 0.778, "volume": 4341391.3, "close_time": 1748260799999, "quote_volume": 3348988.92893, "trades": 22470, "taker_buy_base": 2376756.2, "taker_buy_quote": 1834390.94515 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 0.778, "high": 0.7872, "low": 0.7618, "close": 0.7701, "volume": 6786135.6, "close_time": 1748275199999, "quote_volume": 5260086.32888, "trades": 38648, "taker_buy_base": 3014583.5, "taker_buy_quote": 2338632.72904 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 0.7702, "high": 0.773, "low": 0.7457, "close": 0.7482, "volume": 4161331.1, "close_time": 1748289599999, "quote_volume": 3146386.04664, "trades": 25173, "taker_buy_base": 1745193.2, "taker_buy_quote": 1318549.05037 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 0.7481, "high": 0.7677, "low": 0.7451, "close": 0.7585, "volume": 3837608.5, "close_time": 1748303999999, "quote_volume": 2899016.28447, "trades": 20135, "taker_buy_base": 1684794.0, "taker_buy_quote": 1274132.40924 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.7585, "high": 0.7626, "low": 0.7369, "close": 0.7467, "volume": 5021977.0, "close_time": 1748318399999, "quote_volume": 3755444.58042, "trades": 27367, "taker_buy_base": 2322910.4, "taker_buy_quote": 1738559.91826 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 0.7467, "high": 0.764, "low": 0.7417, "close": 0.7564, "volume": 4691814.6, "close_time": 1748332799999, "quote_volume": 3530961.19363, "trades": 25640, "taker_buy_base": 2147239.8, "taker_buy_quote": 1616026.29543 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 0.7565, "high": 0.7826, "low": 0.7565, "close": 0.7819, "volume": 7566212.5, "close_time": 1748347199999, "quote_volume": 5858197.83402, "trades": 35618, "taker_buy_base": 3865829.9, "taker_buy_quote": 2993308.43649 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 0.7818, "high": 0.7991, "low": 0.7662, "close": 0.7826, "volume": 15398055.0, "close_time": 1748361599999, "quote_volume": 12084057.98858, "trades": 67214, "taker_buy_base": 7453219.0, "taker_buy_quote": 5848021.22771 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 0.7825, "high": 0.8094, "low": 0.7775, "close": 0.7873, "volume": 9487337.2, "close_time": 1748375999999, "quote_volume": 7555303.03978, "trades": 52448, "taker_buy_base": 5251060.5, "taker_buy_quote": 4181721.17247 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 0.7873, "high": 0.7882, "low": 0.7533, "close": 0.7589, "volume": 5995214.9, "close_time": 1748390399999, "quote_volume": 4590846.6641, "trades": 29144, "taker_buy_base": 3261384.8, "taker_buy_quote": 2494891.94845 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.7588, "high": 0.7707, "low": 0.7494, "close": 0.7601, "volume": 5004450.5, "close_time": 1748404799999, "quote_volume": 3793342.09019, "trades": 25714, "taker_buy_base": 2817942.6, "taker_buy_quote": 2135943.52665 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 0.7601, "high": 0.7709, "low": 0.7544, "close": 0.7613, "volume": 4293246.5, "close_time": 1748419199999, "quote_volume": 3276236.61392, "trades": 23357, "taker_buy_base": 2351150.3, "taker_buy_quote": 1794780.79177 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 0.7614, "high": 0.7673, "low": 0.7501, "close": 0.7658, "volume": 3786633.9, "close_time": 1748433599999, "quote_volume": 2876066.844, "trades": 18611, "taker_buy_base": 1765681.1, "taker_buy_quote": 1342670.68757 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 0.7658, "high": 0.7761, "low": 0.7401, "close": 0.7443, "volume": 7214363.0, "close_time": 1748447999999, "quote_volume": 5480013.02511, "trades": 39705, "taker_buy_base": 3257589.1, "taker_buy_quote": 2478580.69506 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 0.7444, "high": 0.761, "low": 0.7355, "close": 0.737, "volume": 4327125.9, "close_time": 1748462399999, "quote_volume": 3238476.05775, "trades": 25419, "taker_buy_base": 2072797.5, "taker_buy_quote": 1554114.00646 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 0.7367, "high": 0.7656, "low": 0.7334, "close": 0.7628, "volume": 3566377.0, "close_time": 1748476799999, "quote_volume": 2664899.58928, "trades": 19312, "taker_buy_base": 1864646.3, "taker_buy_quote": 1394247.94896 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.7629, "high": 0.8035, "low": 0.757, "close": 0.7981, "volume": 9774571.6, "close_time": 1748491199999, "quote_volume": 7654086.58236, "trades": 53155, "taker_buy_base": 4740663.1, "taker_buy_quote": 3712693.35558 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 0.7982, "high": 0.8029, "low": 0.7776, "close": 0.7835, "volume": 6238972.3, "close_time": 1748505599999, "quote_volume": 4910035.1744, "trades": 31396, "taker_buy_base": 2625749.4, "taker_buy_quote": 2066977.89599 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 0.7835, "high": 0.7924, "low": 0.7761, "close": 0.7792, "volume": 4318356.1, "close_time": 1748519999999, "quote_volume": 3388538.09917, "trades": 27445, "taker_buy_base": 2000090.7, "taker_buy_quote": 1569545.33293 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 0.7791, "high": 0.7791, "low": 0.7323, "close": 0.745, "volume": 11056699.3, "close_time": 1748534399999, "quote_volume": 8294572.2302, "trades": 53402, "taker_buy_base": 4869940.0, "taker_buy_quote": 3653578.58754 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 0.7451, "high": 0.7499, "low": 0.7361, "close": 0.7423, "volume": 6438847.8, "close_time": 1748548799999, "quote_volume": 4775967.03305, "trades": 30705, "taker_buy_base": 3424209.1, "taker_buy_quote": 2540525.08968 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 0.7424, "high": 0.7569, "low": 0.7372, "close": 0.742, "volume": 3393620.2, "close_time": 1748563199999, "quote_volume": 2531255.80572, "trades": 17539, "taker_buy_base": 1687943.8, "taker_buy_quote": 1259240.56957 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.7418, "high": 0.754, "low": 0.7119, "close": 0.7217, "volume": 8626061.0, "close_time": 1748577599999, "quote_volume": 6290338.5189, "trades": 55651, "taker_buy_base": 4120237.0, "taker_buy_quote": 3004595.04649 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 0.7218, "high": 0.7219, "low": 0.6988, "close": 0.706, "volume": 6280108.3, "close_time": 1748591999999, "quote_volume": 4464687.7375, "trades": 31041, "taker_buy_base": 3149497.1, "taker_buy_quote": 2239577.11678 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 0.7061, "high": 0.7123, "low": 0.6919, "close": 0.7089, "volume": 7242677.5, "close_time": 1748606399999, "quote_volume": 5092037.83864, "trades": 31988, "taker_buy_base": 3366909.5, "taker_buy_quote": 2367692.88502 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 0.7088, "high": 0.7108, "low": 0.6835, "close": 0.6858, "volume": 11850480.2, "close_time": 1748620799999, "quote_volume": 8213327.66017, "trades": 43399, "taker_buy_base": 5453537.6, "taker_buy_quote": 3778074.05236 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 0.6858, "high": 0.6936, "low": 0.6656, "close": 0.6917, "volume": 9179963.2, "close_time": 1748635199999, "quote_volume": 6224178.9218, "trades": 38959, "taker_buy_base": 4578603.3, "taker_buy_quote": 3107403.00359 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 0.6915, "high": 0.6953, "low": 0.6576, "close": 0.6628, "volume": 5657461.5, "close_time": 1748649599999, "quote_volume": 3806606.28848, "trades": 28434, "taker_buy_base": 2350519.1, "taker_buy_quote": 1583138.42543 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.6629, "high": 0.6636, "low": 0.6427, "close": 0.6516, "volume": 7181016.4, "close_time": 1748663999999, "quote_volume": 4676120.05884, "trades": 43673, "taker_buy_base": 3717576.4, "taker_buy_quote": 2420677.27228 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 0.6516, "high": 0.6561, "low": 0.6439, "close": 0.6511, "volume": 3129112.6, "close_time": 1748678399999, "quote_volume": 2034815.07025, "trades": 19794, "taker_buy_base": 1439661.6, "taker_buy_quote": 936103.07154 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 0.6511, "high": 0.6537, "low": 0.6388, "close": 0.6453, "volume": 3218367.1, "close_time": 1748692799999, "quote_volume": 2077576.50773, "trades": 17899, "taker_buy_base": 1711640.3, "taker_buy_quote": 1105331.16621 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 0.6452, "high": 0.675, "low": 0.6441, "close": 0.6679, "volume": 5203525.6, "close_time": 1748707199999, "quote_volume": 3457053.34182, "trades": 27102, "taker_buy_base": 2877975.1, "taker_buy_quote": 1911834.72321 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 0.6678, "high": 0.675, "low": 0.6616, "close": 0.6664, "volume": 2567658.5, "close_time": 1748721599999, "quote_volume": 1715830.87943, "trades": 14644, "taker_buy_base": 1333727.2, "taker_buy_quote": 891704.34022 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 0.6663, "high": 0.6752, "low": 0.6637, "close": 0.6652, "volume": 2693058.2, "close_time": 1748735999999, "quote_volume": 1801307.22795, "trades": 12483, "taker_buy_base": 1239108.5, "taker_buy_quote": 828905.80807 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.6652, "high": 0.6693, "low": 0.6548, "close": 0.6668, "volume": 2219970.3, "close_time": 1748750399999, "quote_volume": 1470239.24987, "trades": 13712, "taker_buy_base": 1083279.8, "taker_buy_quote": 717334.00595 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 0.6668, "high": 0.676, "low": 0.6615, "close": 0.6629, "volume": 1628616.0, "close_time": 1748764799999, "quote_volume": 1088810.5563, "trades": 10249, "taker_buy_base": 704247.8, "taker_buy_quote": 471008.45537 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 0.6628, "high": 0.6643, "low": 0.6477, "close": 0.6583, "volume": 2584560.4, "close_time": 1748779199999, "quote_volume": 1695210.27223, "trades": 14965, "taker_buy_base": 1148045.1, "taker_buy_quote": 753607.36422 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 0.6583, "high": 0.6692, "low": 0.6498, "close": 0.6668, "volume": 2339586.7, "close_time": 1748793599999, "quote_volume": 1546869.45154, "trades": 15189, "taker_buy_base": 1193602.1, "taker_buy_quote": 789769.1596 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 0.6669, "high": 0.6819, "low": 0.6612, "close": 0.6742, "volume": 3796354.8, "close_time": 1748807999999, "quote_volume": 2561446.71564, "trades": 19828, "taker_buy_base": 2096113.1, "taker_buy_quote": 1415346.29983 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 0.6742, "high": 0.685, "low": 0.6701, "close": 0.6802, "volume": 2313068.8, "close_time": 1748822399999, "quote_volume": 1571472.39055, "trades": 12795, "taker_buy_base": 1346001.6, "taker_buy_quote": 914705.84623 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.6801, "high": 0.6824, "low": 0.6645, "close": 0.667, "volume": 3473222.9, "close_time": 1748836799999, "quote_volume": 2333994.85743, "trades": 16348, "taker_buy_base": 1553811.7, "taker_buy_quote": 1043906.96534 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 0.667, "high": 0.676, "low": 0.662, "close": 0.6698, "volume": 2961455.9, "close_time": 1748851199999, "quote_volume": 1977934.2674, "trades": 14406, "taker_buy_base": 1563337.5, "taker_buy_quote": 1044338.71452 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 0.6698, "high": 0.6747, "low": 0.6542, "close": 0.6589, "volume": 4212495.3, "close_time": 1748865599999, "quote_volume": 2782690.58134, "trades": 19257, "taker_buy_base": 2023748.1, "taker_buy_quote": 1337889.06808 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 0.6588, "high": 0.677, "low": 0.6567, "close": 0.6706, "volume": 4263562.6, "close_time": 1748879999999, "quote_volume": 2845917.39997, "trades": 21933, "taker_buy_base": 2024603.3, "taker_buy_quote": 1350657.82478 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 0.6707, "high": 0.676, "low": 0.6597, "close": 0.6638, "volume": 3387962.9, "close_time": 1748894399999, "quote_volume": 2263780.95035, "trades": 14516, "taker_buy_base": 1716091.1, "taker_buy_quote": 1146293.91585 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 0.6638, "high": 0.6945, "low": 0.6638, "close": 0.6877, "volume": 4516294.7, "close_time": 1748908799999, "quote_volume": 3086852.97045, "trades": 22713, "taker_buy_base": 2270435.7, "taker_buy_quote": 1551170.17291 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.6878, "high": 0.7058, "low": 0.6851, "close": 0.6869, "volume": 5012375.5, "close_time": 1748923199999, "quote_volume": 3489081.29359, "trades": 21476, "taker_buy_base": 2521546.8, "taker_buy_quote": 1755918.18023 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 0.687, "high": 0.6931, "low": 0.6824, "close": 0.688, "volume": 2802608.6, "close_time": 1748937599999, "quote_volume": 1930067.78119, "trades": 10670, "taker_buy_base": 1505218.4, "taker_buy_quote": 1036906.54101 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 0.688, "high": 0.695, "low": 0.6813, "close": 0.6935, "volume": 2623368.8, "close_time": 1748951999999, "quote_volume": 1807269.54524, "trades": 11259, "taker_buy_base": 1350038.8, "taker_buy_quote": 930130.06758 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 0.6935, "high": 0.7096, "low": 0.6913, "close": 0.7017, "volume": 5668270.6, "close_time": 1748966399999, "quote_volume": 3976367.27665, "trades": 23727, "taker_buy_base": 2957106.5, "taker_buy_quote": 2074169.65025 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 0.7017, "high": 0.7022, "low": 0.6894, "close": 0.6994, "volume": 3455652.3, "close_time": 1748980799999, "quote_volume": 2404576.8889, "trades": 17011, "taker_buy_base": 1435001.3, "taker_buy_quote": 999155.01129 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 0.6995, "high": 0.6998, "low": 0.679, "close": 0.6842, "volume": 2640695.3, "close_time": 1748995199999, "quote_volume": 1817163.25386, "trades": 14633, "taker_buy_base": 1163061.4, "taker_buy_quote": 800508.34678 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.6842, "high": 0.6991, "low": 0.6761, "close": 0.6954, "volume": 3544040.3, "close_time": 1749009599999, "quote_volume": 2447659.02544, "trades": 17070, "taker_buy_base": 1706601.6, "taker_buy_quote": 1177948.67122 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 0.6955, "high": 0.6969, "low": 0.6846, "close": 0.6857, "volume": 2164567.8, "close_time": 1749023999999, "quote_volume": 1493205.1706, "trades": 12141, "taker_buy_base": 908915.9, "taker_buy_quote": 627216.85475 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 0.6857, "high": 0.698, "low": 0.6829, "close": 0.6834, "volume": 3266181.3, "close_time": 1749038399999, "quote_volume": 2257259.80374, "trades": 14868, "taker_buy_base": 1552026.9, "taker_buy_quote": 1073722.98937 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 0.6835, "high": 0.6891, "low": 0.6629, "close": 0.6859, "volume": 7029102.5, "close_time": 1749052799999, "quote_volume": 4759383.32174, "trades": 28867, "taker_buy_base": 3484398.5, "taker_buy_quote": 2360333.31666 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 0.686, "high": 0.6936, "low": 0.6661, "close": 0.6661, "volume": 4372435.9, "close_time": 1749067199999, "quote_volume": 2968241.23669, "trades": 23849, "taker_buy_base": 2462881.3, "taker_buy_quote": 1671410.53269 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 0.666, "high": 0.6665, "low": 0.622, "close": 0.6373, "volume": 7980046.3, "close_time": 1749081599999, "quote_volume": 5141803.76604, "trades": 31840, "taker_buy_base": 3392543.7, "taker_buy_quote": 2188038.8013 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.6373, "high": 0.645, "low": 0.6335, "close": 0.6407, "volume": 3601664.4, "close_time": 1749095999999, "quote_volume": 2301774.45304, "trades": 16984, "taker_buy_base": 1999950.1, "taker_buy_quote": 1278109.9997 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 0.6406, "high": 0.6432, "low": 0.6283, "close": 0.6338, "volume": 3923025.5, "close_time": 1749110399999, "quote_volume": 2490502.62914, "trades": 15550, "taker_buy_base": 1782044.7, "taker_buy_quote": 1131576.63942 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 0.6338, "high": 0.6372, "low": 0.624, "close": 0.6293, "volume": 3370952.1, "close_time": 1749124799999, "quote_volume": 2123288.04097, "trades": 14678, "taker_buy_base": 1612188.1, "taker_buy_quote": 1015488.56199 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 0.6293, "high": 0.6518, "low": 0.6275, "close": 0.6452, "volume": 9400856.4, "close_time": 1749139199999, "quote_volume": 6026536.46751, "trades": 34940, "taker_buy_base": 4923456.1, "taker_buy_quote": 3157442.9387 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 0.6452, "high": 0.6532, "low": 0.6259, "close": 0.6496, "volume": 8292606.1, "close_time": 1749153599999, "quote_volume": 5309559.08212, "trades": 41201, "taker_buy_base": 4240475.2, "taker_buy_quote": 2715480.0684 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 0.6496, "high": 0.6547, "low": 0.6025, "close": 0.6105, "volume": 14133135.2, "close_time": 1749167999999, "quote_volume": 8780928.00377, "trades": 65273, "taker_buy_base": 7047998.5, "taker_buy_quote": 4376923.77649 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.6106, "high": 0.6224, "low": 0.606, "close": 0.6211, "volume": 5371398.7, "close_time": 1749182399999, "quote_volume": 3301394.49865, "trades": 26604, "taker_buy_base": 2659618.3, "taker_buy_quote": 1635300.11018 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 0.6212, "high": 0.6278, "low": 0.6141, "close": 0.6204, "volume": 4566810.8, "close_time": 1749196799999, "quote_volume": 2840100.29394, "trades": 19909, "taker_buy_base": 2252361.2, "taker_buy_quote": 1400846.53329 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 0.6204, "high": 0.6291, "low": 0.6185, "close": 0.6258, "volume": 3518665.0, "close_time": 1749211199999, "quote_volume": 2193164.94203, "trades": 17279, "taker_buy_base": 1744539.2, "taker_buy_quote": 1087717.2335 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 0.6259, "high": 0.6505, "low": 0.6255, "close": 0.642, "volume": 6457769.5, "close_time": 1749225599999, "quote_volume": 4114881.85679, "trades": 28343, "taker_buy_base": 3282220.7, "taker_buy_quote": 2090812.43437 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 0.6419, "high": 0.6432, "low": 0.6195, "close": 0.6231, "volume": 5451850.7, "close_time": 1749239999999, "quote_volume": 3438241.31987, "trades": 21254, "taker_buy_base": 2313576.0, "taker_buy_quote": 1458829.19456 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 0.6231, "high": 0.633, "low": 0.6222, "close": 0.6254, "volume": 2184573.5, "close_time": 1749254399999, "quote_volume": 1369455.62064, "trades": 9591, "taker_buy_base": 946534.0, "taker_buy_quote": 593333.66717 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.6255, "high": 0.6589, "low": 0.6242, "close": 0.6551, "volume": 5335143.1, "close_time": 1749268799999, "quote_volume": 3426918.88629, "trades": 20822, "taker_buy_base": 2888249.1, "taker_buy_quote": 1855781.9783 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 0.6551, "high": 0.665, "low": 0.6501, "close": 0.6644, "volume": 4225047.5, "close_time": 1749283199999, "quote_volume": 2774351.28435, "trades": 14830, "taker_buy_base": 2406317.2, "taker_buy_quote": 1580431.97886 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 0.6645, "high": 0.6655, "low": 0.6531, "close": 0.6554, "volume": 2260884.7, "close_time": 1749297599999, "quote_volume": 1486772.46846, "trades": 8972, "taker_buy_base": 1042287.2, "taker_buy_quote": 685360.6029 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 0.6553, "high": 0.6647, "low": 0.6553, "close": 0.6611, "volume": 2697696.9, "close_time": 1749311999999, "quote_volume": 1781533.87284, "trades": 12565, "taker_buy_base": 1359572.9, "taker_buy_quote": 897982.08442 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 0.6611, "high": 0.6631, "low": 0.6494, "close": 0.6563, "volume": 2633393.5, "close_time": 1749326399999, "quote_volume": 1726079.24924, "trades": 9899, "taker_buy_base": 1419114.7, "taker_buy_quote": 930308.6333 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 0.6563, "high": 0.6665, "low": 0.6562, "close": 0.661, "volume": 1881268.4, "close_time": 1749340799999, "quote_volume": 1244393.50356, "trades": 7720, "taker_buy_base": 905470.9, "taker_buy_quote": 599099.04567 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.6611, "high": 0.6614, "low": 0.6499, "close": 0.6507, "volume": 1618440.9, "close_time": 1749355199999, "quote_volume": 1058913.12161, "trades": 7632, "taker_buy_base": 715966.6, "taker_buy_quote": 468404.52198 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 0.6506, "high": 0.6554, "low": 0.6474, "close": 0.6492, "volume": 1600445.7, "close_time": 1749369599999, "quote_volume": 1043422.41613, "trades": 7076, "taker_buy_base": 781848.8, "taker_buy_quote": 509691.22352 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 0.6492, "high": 0.6573, "low": 0.6433, "close": 0.6566, "volume": 3246186.6, "close_time": 1749383999999, "quote_volume": 2112111.76704, "trades": 11736, "taker_buy_base": 1442886.4, "taker_buy_quote": 938739.68015 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 0.6566, "high": 0.6643, "low": 0.6524, "close": 0.657, "volume": 3437991.3, "close_time": 1749398399999, "quote_volume": 2259038.49399, "trades": 12120, "taker_buy_base": 1911834.3, "taker_buy_quote": 1255939.70058 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 0.6571, "high": 0.6684, "low": 0.6531, "close": 0.6595, "volume": 4742838.4, "close_time": 1749412799999, "quote_volume": 3134733.28182, "trades": 15570, "taker_buy_base": 2293693.5, "taker_buy_quote": 1516168.23501 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 0.6595, "high": 0.6624, "low": 0.6414, "close": 0.6452, "volume": 3655510.5, "close_time": 1749427199999, "quote_volume": 2377731.24556, "trades": 11974, "taker_buy_base": 1929474.2, "taker_buy_quote": 1254877.06024 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.6452, "high": 0.6529, "low": 0.6429, "close": 0.6479, "volume": 2850675.2, "close_time": 1749441599999, "quote_volume": 1844828.80956, "trades": 12155, "taker_buy_base": 1413648.8, "taker_buy_quote": 914844.07681 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 0.6479, "high": 0.6488, "low": 0.638, "close": 0.6422, "volume": 2047287.6, "close_time": 1749455999999, "quote_volume": 1315179.30379, "trades": 9532, "taker_buy_base": 1037066.4, "taker_buy_quote": 666372.39918 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 0.6422, "high": 0.6611, "low": 0.6404, "close": 0.6609, "volume": 6158046.7, "close_time": 1749470399999, "quote_volume": 4021695.11577, "trades": 22101, "taker_buy_base": 3283520.3, "taker_buy_quote": 2147122.41516 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 0.661, "high": 0.6772, "low": 0.6559, "close": 0.667, "volume": 10644658.5, "close_time": 1749484799999, "quote_volume": 7109922.39614, "trades": 38239, "taker_buy_base": 5162875.0, "taker_buy_quote": 3447609.57463 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 0.6671, "high": 0.6785, "low": 0.6637, "close": 0.6736, "volume": 4892199.9, "close_time": 1749499199999, "quote_volume": 3286487.72853, "trades": 20243, "taker_buy_base": 2531704.0, "taker_buy_quote": 1700930.74305 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 0.6735, "high": 0.6967, "low": 0.6708, "close": 0.6944, "volume": 6192761.7, "close_time": 1749513599999, "quote_volume": 4248381.79542, "trades": 19407, "taker_buy_base": 3171132.6, "taker_buy_quote": 2175050.95388 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.6944, "high": 0.7043, "low": 0.6926, "close": 0.6951, "volume": 4967546.2, "close_time": 1749527999999, "quote_volume": 3468625.5901, "trades": 20275, "taker_buy_base": 2737525.1, "taker_buy_quote": 1911186.89551 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 0.6952, "high": 0.6963, "low": 0.6815, "close": 0.689, "volume": 4779969.1, "close_time": 1749542399999, "quote_volume": 3293771.22689, "trades": 19762, "taker_buy_base": 2333433.1, "taker_buy_quote": 1607919.41823 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 0.6891, "high": 0.7301, "low": 0.6838, "close": 0.7293, "volume": 9044602.2, "close_time": 1749556799999, "quote_volume": 6376733.1445, "trades": 35018, "taker_buy_base": 4760383.4, "taker_buy_quote": 3359868.62301 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 0.7293, "high": 0.7558, "low": 0.7043, "close": 0.7141, "volume": 21830896.9, "close_time": 1749571199999, "quote_volume": 16100640.04181, "trades": 79951, "taker_buy_base": 10907333.5, "taker_buy_quote": 8059160.62546 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 0.7143, "high": 0.7414, "low": 0.71, "close": 0.7254, "volume": 7066102.3, "close_time": 1749585599999, "quote_volume": 5099174.82283, "trades": 31647, "taker_buy_base": 3687951.9, "taker_buy_quote": 2663773.91727 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 0.7253, "high": 0.7388, "low": 0.7132, "close": 0.7359, "volume": 7046276.8, "close_time": 1749599999999, "quote_volume": 5124571.56685, "trades": 29772, "taker_buy_base": 3424326.1, "taker_buy_quote": 2492592.89563 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.7358, "high": 0.7387, "low": 0.7038, "close": 0.7142, "volume": 6076657.3, "close_time": 1749614399999, "quote_volume": 4377256.96332, "trades": 25541, "taker_buy_base": 2754014.8, "taker_buy_quote": 1983006.12612 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 0.7141, "high": 0.7159, "low": 0.7037, "close": 0.7112, "volume": 4046331.6, "close_time": 1749628799999, "quote_volume": 2875127.17518, "trades": 18240, "taker_buy_base": 1991754.4, "taker_buy_quote": 1415776.44582 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 0.7112, "high": 0.7137, "low": 0.694, "close": 0.702, "volume": 4971267.4, "close_time": 1749643199999, "quote_volume": 3487219.86475, "trades": 22581, "taker_buy_base": 2210139.0, "taker_buy_quote": 1550425.34448 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 0.7021, "high": 0.7337, "low": 0.6983, "close": 0.7298, "volume": 9690856.4, "close_time": 1749657599999, "quote_volume": 6973145.50808, "trades": 44223, "taker_buy_base": 4904583.0, "taker_buy_quote": 3531732.33295 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 0.7298, "high": 0.7317, "low": 0.6855, "close": 0.6874, "volume": 8599791.4, "close_time": 1749671999999, "quote_volume": 6090719.98972, "trades": 34339, "taker_buy_base": 3891826.7, "taker_buy_quote": 2760975.91987 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 0.6873, "high": 0.6957, "low": 0.6614, "close": 0.6729, "volume": 7595976.1, "close_time": 1749686399999, "quote_volume": 5123613.36871, "trades": 28851, "taker_buy_base": 3590117.5, "taker_buy_quote": 2424150.16073 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.6728, "high": 0.6743, "low": 0.6521, "close": 0.6538, "volume": 4624193.2, "close_time": 1749700799999, "quote_volume": 3072130.16893, "trades": 20689, "taker_buy_base": 2207680.8, "taker_buy_quote": 1467107.83044 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 0.6538, "high": 0.6546, "low": 0.6369, "close": 0.6387, "volume": 7853029.9, "close_time": 1749715199999, "quote_volume": 5065403.25224, "trades": 26354, "taker_buy_base": 3770411.5, "taker_buy_quote": 2432487.64113 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 0.6386, "high": 0.643, "low": 0.6315, "close": 0.634, "volume": 5025879.6, "close_time": 1749729599999, "quote_volume": 3206405.52361, "trades": 20192, "taker_buy_base": 2667048.7, "taker_buy_quote": 1701432.65999 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 0.634, "high": 0.6573, "low": 0.632, "close": 0.6413, "volume": 7728238.8, "close_time": 1749743999999, "quote_volume": 5003782.62913, "trades": 33747, "taker_buy_base": 3852105.5, "taker_buy_quote": 2494296.54546 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 0.6412, "high": 0.6619, "low": 0.6351, "close": 0.6387, "volume": 6644832.9, "close_time": 1749758399999, "quote_volume": 4307512.38173, "trades": 31199, "taker_buy_base": 3161526.5, "taker_buy_quote": 2050606.70001 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 0.6386, "high": 0.6422, "low": 0.6206, "close": 0.6227, "volume": 6977556.4, "close_time": 1749772799999, "quote_volume": 4385596.66606, "trades": 30214, "taker_buy_base": 3276352.3, "taker_buy_quote": 2058845.52462 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.6228, "high": 0.6237, "low": 0.5585, "close": 0.5868, "volume": 25696049.6, "close_time": 1749787199999, "quote_volume": 14959688.833, "trades": 102611, "taker_buy_base": 12422944.0, "taker_buy_quote": 7222601.92192 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 0.5868, "high": 0.5978, "low": 0.5797, "close": 0.5913, "volume": 8020806.7, "close_time": 1749801599999, "quote_volume": 4696386.70233, "trades": 32304, "taker_buy_base": 4036784.3, "taker_buy_quote": 2365135.97339 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 0.5912, "high": 0.6003, "low": 0.5857, "close": 0.5902, "volume": 7356536.1, "close_time": 1749815999999, "quote_volume": 4354957.90932, "trades": 24735, "taker_buy_base": 3020911.1, "taker_buy_quote": 1790191.02717 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 0.5906, "high": 0.6179, "low": 0.5878, "close": 0.6129, "volume": 12427801.9, "close_time": 1749830399999, "quote_volume": 7490922.59414, "trades": 38761, "taker_buy_base": 6647096.1, "taker_buy_quote": 4009616.28074 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 0.613, "high": 0.6239, "low": 0.5944, "close": 0.602, "volume": 9794452.6, "close_time": 1749844799999, "quote_volume": 5978631.91776, "trades": 31119, "taker_buy_base": 4645830.2, "taker_buy_quote": 2843608.59234 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 0.602, "high": 0.6209, "low": 0.6006, "close": 0.6188, "volume": 3916885.4, "close_time": 1749859199999, "quote_volume": 2394370.68953, "trades": 15392, "taker_buy_base": 2081118.3, "taker_buy_quote": 1272627.82355 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.6188, "high": 0.6188, "low": 0.6084, "close": 0.6107, "volume": 3795013.9, "close_time": 1749873599999, "quote_volume": 2326834.08891, "trades": 12657, "taker_buy_base": 1729035.1, "taker_buy_quote": 1060292.74082 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 0.6107, "high": 0.6164, "low": 0.6067, "close": 0.6091, "volume": 2449861.6, "close_time": 1749887999999, "quote_volume": 1499045.40061, "trades": 8511, "taker_buy_base": 1118197.1, "taker_buy_quote": 684377.98384 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 0.609, "high": 0.609, "low": 0.5973, "close": 0.6004, "volume": 4000485.9, "close_time": 1749902399999, "quote_volume": 2407799.90184, "trades": 12125, "taker_buy_base": 1756497.1, "taker_buy_quote": 1057015.20563 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 0.6003, "high": 0.605, "low": 0.589, "close": 0.5929, "volume": 3524582.0, "close_time": 1749916799999, "quote_volume": 2107158.71536, "trades": 12740, "taker_buy_base": 1589077.5, "taker_buy_quote": 950341.2899 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 0.5929, "high": 0.5949, "low": 0.5813, "close": 0.5871, "volume": 4081152.7, "close_time": 1749931199999, "quote_volume": 2401189.58571, "trades": 16177, "taker_buy_base": 2314327.3, "taker_buy_quote": 1362259.85358 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 0.5871, "high": 0.5979, "low": 0.5826, "close": 0.5944, "volume": 2804008.8, "close_time": 1749945599999, "quote_volume": 1654398.06602, "trades": 11097, "taker_buy_base": 1604753.7, "taker_buy_quote": 946651.01537 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.5944, "high": 0.5979, "low": 0.5911, "close": 0.5931, "volume": 2672683.8, "close_time": 1749959999999, "quote_volume": 1589973.93847, "trades": 8061, "taker_buy_base": 1434117.3, "taker_buy_quote": 853408.92596 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 0.5931, "high": 0.6003, "low": 0.5867, "close": 0.5883, "volume": 2459491.1, "close_time": 1749974399999, "quote_volume": 1457929.82154, "trades": 8571, "taker_buy_base": 1206867.2, "taker_buy_quote": 715367.8617 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 0.5882, "high": 0.5909, "low": 0.5804, "close": 0.5882, "volume": 3930459.7, "close_time": 1749988799999, "quote_volume": 2301348.77532, "trades": 12134, "taker_buy_base": 1610124.2, "taker_buy_quote": 943284.8286 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 0.5882, "high": 0.6004, "low": 0.5859, "close": 0.592, "volume": 4365154.7, "close_time": 1750003199999, "quote_volume": 2587994.90266, "trades": 14820, "taker_buy_base": 2138100.4, "taker_buy_quote": 1267777.85407 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 0.5921, "high": 0.5935, "low": 0.5848, "close": 0.5874, "volume": 2419219.2, "close_time": 1750017599999, "quote_volume": 1425430.83967, "trades": 9285, "taker_buy_base": 1177264.7, "taker_buy_quote": 693724.09463 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 0.5875, "high": 0.5965, "low": 0.5738, "close": 0.5955, "volume": 3903523.4, "close_time": 1750031999999, "quote_volume": 2287747.2213, "trades": 14500, "taker_buy_base": 1877247.0, "taker_buy_quote": 1102000.7237 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.5955, "high": 0.6117, "low": 0.5878, "close": 0.6022, "volume": 7878489.3, "close_time": 1750046399999, "quote_volume": 4750610.48747, "trades": 24693, "taker_buy_base": 4125038.6, "taker_buy_quote": 2487905.30421 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 0.6023, "high": 0.6237, "low": 0.601, "close": 0.6167, "volume": 7336781.8, "close_time": 1750060799999, "quote_volume": 4503978.70666, "trades": 21171, "taker_buy_base": 3875497.6, "taker_buy_quote": 2377669.47819 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 0.6169, "high": 0.6213, "low": 0.612, "close": 0.6194, "volume": 5725879.3, "close_time": 1750075199999, "quote_volume": 3532242.37291, "trades": 15719, "taker_buy_base": 2874031.9, "taker_buy_quote": 1773190.39881 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 0.6194, "high": 0.638, "low": 0.6145, "close": 0.6233, "volume": 9818072.9, "close_time": 1750089599999, "quote_volume": 6171016.93794, "trades": 29698, "taker_buy_base": 4927345.8, "taker_buy_quote": 3098262.46638 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 0.6234, "high": 0.6466, "low": 0.6223, "close": 0.6429, "volume": 4561474.3, "close_time": 1750103999999, "quote_volume": 2894613.33799, "trades": 18033, "taker_buy_base": 2328958.2, "taker_buy_quote": 1478293.42812 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 0.6429, "high": 0.6478, "low": 0.6036, "close": 0.6049, "volume": 11309720.9, "close_time": 1750118399999, "quote_volume": 7044820.40496, "trades": 33810, "taker_buy_base": 4706810.4, "taker_buy_quote": 2933781.76979 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.605, "high": 0.6168, "low": 0.5892, "close": 0.6096, "volume": 10580102.9, "close_time": 1750132799999, "quote_volume": 6389353.81686, "trades": 43129, "taker_buy_base": 4948256.0, "taker_buy_quote": 2988800.15848 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 0.6096, "high": 0.6112, "low": 0.5954, "close": 0.5984, "volume": 3456630.7, "close_time": 1750147199999, "quote_volume": 2079769.50376, "trades": 13905, "taker_buy_base": 1651537.9, "taker_buy_quote": 993592.66019 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 0.5983, "high": 0.5994, "low": 0.5772, "close": 0.5808, "volume": 6335006.7, "close_time": 1750161599999, "quote_volume": 3722050.95839, "trades": 20036, "taker_buy_base": 2711997.5, "taker_buy_quote": 1594983.96122 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 0.5808, "high": 0.586, "low": 0.5621, "close": 0.5688, "volume": 9532676.4, "close_time": 1750175999999, "quote_volume": 5468627.47879, "trades": 32306, "taker_buy_base": 4290182.2, "taker_buy_quote": 2458963.41515 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 0.5688, "high": 0.5935, "low": 0.5563, "close": 0.5899, "volume": 9788725.2, "close_time": 1750190399999, "quote_volume": 5584854.38721, "trades": 34353, "taker_buy_base": 4725590.3, "taker_buy_quote": 2701378.85613 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 0.5897, "high": 0.5931, "low": 0.5759, "close": 0.5814, "volume": 5043011.7, "close_time": 1750204799999, "quote_volume": 2953199.7415, "trades": 17819, "taker_buy_base": 2426581.2, "taker_buy_quote": 1420864.57175 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.5814, "high": 0.5932, "low": 0.577, "close": 0.5912, "volume": 4286658.0, "close_time": 1750219199999, "quote_volume": 2510514.30495, "trades": 16246, "taker_buy_base": 2047726.9, "taker_buy_quote": 1199790.54364 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 0.5912, "high": 0.6039, "low": 0.59, "close": 0.5941, "volume": 3507221.7, "close_time": 1750233599999, "quote_volume": 2095952.80471, "trades": 16829, "taker_buy_base": 1975824.3, "taker_buy_quote": 1180827.31476 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 0.5942, "high": 0.5968, "low": 0.56, "close": 0.5707, "volume": 7671545.2, "close_time": 1750247999999, "quote_volume": 4393550.379, "trades": 26696, "taker_buy_base": 3656595.6, "taker_buy_quote": 2092971.941 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 0.5706, "high": 0.5907, "low": 0.558, "close": 0.5788, "volume": 10451397.5, "close_time": 1750262399999, "quote_volume": 6013083.55491, "trades": 39814, "taker_buy_base": 5252859.6, "taker_buy_quote": 3027120.89622 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 0.5788, "high": 0.5829, "low": 0.5644, "close": 0.5731, "volume": 8327769.0, "close_time": 1750276799999, "quote_volume": 4787923.79647, "trades": 38393, "taker_buy_base": 4219747.1, "taker_buy_quote": 2425975.01419 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 0.5732, "high": 0.64, "low": 0.5705, "close": 0.5972, "volume": 15881368.4, "close_time": 1750291199999, "quote_volume": 9536275.07024, "trades": 53130, "taker_buy_base": 8889988.7, "taker_buy_quote": 5348190.62433 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.5972, "high": 0.6083, "low": 0.5916, "close": 0.6013, "volume": 4934595.0, "close_time": 1750305599999, "quote_volume": 2957751.5977, "trades": 16366, "taker_buy_base": 2863868.5, "taker_buy_quote": 1714935.10022 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 0.6012, "high": 0.6044, "low": 0.5935, "close": 0.5994, "volume": 4268793.4, "close_time": 1750319999999, "quote_volume": 2557665.86542, "trades": 14022, "taker_buy_base": 2002800.6, "taker_buy_quote": 1200676.40343 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 0.5994, "high": 0.607, "low": 0.5863, "close": 0.5885, "volume": 4962074.7, "close_time": 1750334399999, "quote_volume": 2965134.79781, "trades": 16271, "taker_buy_base": 2350456.5, "taker_buy_quote": 1405177.75432 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 0.5885, "high": 0.5924, "low": 0.5765, "close": 0.5781, "volume": 4106962.8, "close_time": 1750348799999, "quote_volume": 2397097.82799, "trades": 14632, "taker_buy_base": 1906141.9, "taker_buy_quote": 1111918.85299 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 0.578, "high": 0.5915, "low": 0.575, "close": 0.5809, "volume": 4020471.7, "close_time": 1750363199999, "quote_volume": 2338707.82712, "trades": 16060, "taker_buy_base": 1939210.5, "taker_buy_quote": 1128072.36156 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 0.581, "high": 0.5927, "low": 0.5796, "close": 0.5894, "volume": 3181235.0, "close_time": 1750377599999, "quote_volume": 1866512.92667, "trades": 12218, "taker_buy_base": 1680610.8, "taker_buy_quote": 986530.65047 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.5894, "high": 0.5913, "low": 0.5784, "close": 0.5798, "volume": 2630777.5, "close_time": 1750391999999, "quote_volume": 1535269.00303, "trades": 10389, "taker_buy_base": 1332790.2, "taker_buy_quote": 778207.34652 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 0.5797, "high": 0.5923, "low": 0.5631, "close": 0.5913, "volume": 11013064.8, "close_time": 1750406399999, "quote_volume": 6333863.89908, "trades": 26931, "taker_buy_base": 5579501.3, "taker_buy_quote": 3225932.50802 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 0.5914, "high": 0.5984, "low": 0.5823, "close": 0.5852, "volume": 5782332.8, "close_time": 1750420799999, "quote_volume": 3412195.03238, "trades": 17610, "taker_buy_base": 2514303.9, "taker_buy_quote": 1483153.76258 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 0.5852, "high": 0.5949, "low": 0.56, "close": 0.5629, "volume": 11169178.8, "close_time": 1750435199999, "quote_volume": 6390078.42387, "trades": 33668, "taker_buy_base": 4826306.4, "taker_buy_quote": 2769701.73205 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 0.5629, "high": 0.5766, "low": 0.5437, "close": 0.5664, "volume": 12895367.7, "close_time": 1750449599999, "quote_volume": 7216491.11026, "trades": 40739, "taker_buy_base": 6181350.6, "taker_buy_quote": 3463050.33225 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 0.5663, "high": 0.5759, "low": 0.5619, "close": 0.5668, "volume": 5502635.9, "close_time": 1750463999999, "quote_volume": 3128070.06184, "trades": 15644, "taker_buy_base": 2496653.2, "taker_buy_quote": 1419506.76401 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.5669, "high": 0.5802, "low": 0.5657, "close": 0.5708, "volume": 4070017.2, "close_time": 1750478399999, "quote_volume": 2333889.5463, "trades": 13131, "taker_buy_base": 2247512.8, "taker_buy_quote": 1288311.39059 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 0.5707, "high": 0.578, "low": 0.5699, "close": 0.5723, "volume": 2794588.9, "close_time": 1750492799999, "quote_volume": 1603098.75246, "trades": 7607, "taker_buy_base": 1325021.3, "taker_buy_quote": 759957.63958 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 0.5724, "high": 0.5787, "low": 0.5693, "close": 0.5712, "volume": 2622698.8, "close_time": 1750507199999, "quote_volume": 1505465.47786, "trades": 8919, "taker_buy_base": 1222997.9, "taker_buy_quote": 702546.1669 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 0.5711, "high": 0.5732, "low": 0.557, "close": 0.563, "volume": 6809768.1, "close_time": 1750521599999, "quote_volume": 3842901.59503, "trades": 19743, "taker_buy_base": 3682860.6, "taker_buy_quote": 2078387.39461 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 0.5629, "high": 0.5669, "low": 0.5476, "close": 0.5485, "volume": 6194970.6, "close_time": 1750535999999, "quote_volume": 3450161.34738, "trades": 18978, "taker_buy_base": 3054827.1, "taker_buy_quote": 1701044.21819 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 0.5484, "high": 0.5561, "low": 0.5272, "close": 0.555, "volume": 11391281.8, "close_time": 1750550399999, "quote_volume": 6196601.2365, "trades": 33911, "taker_buy_base": 5523966.4, "taker_buy_quote": 3005145.07639 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.5548, "high": 0.5581, "low": 0.5344, "close": 0.5383, "volume": 6842810.6, "close_time": 1750564799999, "quote_volume": 3743405.01866, "trades": 25125, "taker_buy_base": 3599811.3, "taker_buy_quote": 1969520.79156 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 0.5383, "high": 0.5455, "low": 0.5347, "close": 0.536, "volume": 4615688.6, "close_time": 1750579199999, "quote_volume": 2493327.9164, "trades": 15195, "taker_buy_base": 2006004.5, "taker_buy_quote": 1084040.39615 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 0.536, "high": 0.537, "low": 0.5241, "close": 0.5316, "volume": 5371744.6, "close_time": 1750593599999, "quote_volume": 2850196.16003, "trades": 17798, "taker_buy_base": 2522787.1, "taker_buy_quote": 1338782.23032 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 0.5316, "high": 0.539, "low": 0.5105, "close": 0.5137, "volume": 15290784.9, "close_time": 1750607999999, "quote_volume": 7974682.22735, "trades": 51109, "taker_buy_base": 7301936.4, "taker_buy_quote": 3809457.29059 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 0.5135, "high": 0.5235, "low": 0.509, "close": 0.5188, "volume": 6116650.6, "close_time": 1750622399999, "quote_volume": 3154645.33011, "trades": 24433, "taker_buy_base": 2880949.5, "taker_buy_quote": 1485916.6576 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 0.5189, "high": 0.5382, "low": 0.5049, "close": 0.5371, "volume": 8751485.1, "close_time": 1750636799999, "quote_volume": 4601414.86113, "trades": 31157, "taker_buy_base": 4419922.2, "taker_buy_quote": 2324558.50284 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.5371, "high": 0.5437, "low": 0.5314, "close": 0.532, "volume": 4144996.6, "close_time": 1750651199999, "quote_volume": 2222828.9566, "trades": 13009, "taker_buy_base": 2018485.9, "taker_buy_quote": 1082769.80187 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 0.5319, "high": 0.5388, "low": 0.5307, "close": 0.5354, "volume": 3707964.6, "close_time": 1750665599999, "quote_volume": 1982904.48796, "trades": 11595, "taker_buy_base": 1879471.2, "taker_buy_quote": 1005381.17066 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 0.5354, "high": 0.5371, "low": 0.5241, "close": 0.5262, "volume": 5543575.7, "close_time": 1750679999999, "quote_volume": 2936209.06224, "trades": 12332, "taker_buy_base": 3045472.5, "taker_buy_quote": 1613022.42001 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 0.5263, "high": 0.5422, "low": 0.5189, "close": 0.5202, "volume": 10463490.3, "close_time": 1750694399999, "quote_volume": 5542235.61994, "trades": 31811, "taker_buy_base": 4986251.9, "taker_buy_quote": 2641314.60183 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 0.5202, "high": 0.5604, "low": 0.5053, "close": 0.5558, "volume": 17623954.5, "close_time": 1750708799999, "quote_volume": 9403669.79763, "trades": 54160, "taker_buy_base": 9884902.1, "taker_buy_quote": 5291138.71932 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 0.5557, "high": 0.5829, "low": 0.5526, "close": 0.5795, "volume": 11835367.2, "close_time": 1750723199999, "quote_volume": 6744489.30642, "trades": 34536, "taker_buy_base": 5996011.5, "taker_buy_quote": 3419107.34775 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.5795, "high": 0.5839, "low": 0.5727, "close": 0.5773, "volume": 4778812.1, "close_time": 1750737599999, "quote_volume": 2764852.37256, "trades": 15243, "taker_buy_base": 2565157.1, "taker_buy_quote": 1484579.55744 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 0.5773, "high": 0.5937, "low": 0.5758, "close": 0.581, "volume": 5292547.8, "close_time": 1750751999999, "quote_volume": 3099038.56435, "trades": 15308, "taker_buy_base": 2805084.8, "taker_buy_quote": 1643562.78908 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 0.5809, "high": 0.5877, "low": 0.5741, "close": 0.5781, "volume": 4158182.1, "close_time": 1750766399999, "quote_volume": 2408653.38708, "trades": 14988, "taker_buy_base": 2118271.5, "taker_buy_quote": 1227195.40066 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 0.5781, "high": 0.5854, "low": 0.5726, "close": 0.5812, "volume": 5708193.9, "close_time": 1750780799999, "quote_volume": 3306823.81702, "trades": 21245, "taker_buy_base": 2858942.5, "taker_buy_quote": 1656855.10844 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 0.5812, "high": 0.5937, "low": 0.5641, "close": 0.5691, "volume": 8299537.8, "close_time": 1750795199999, "quote_volume": 4790100.5069, "trades": 23012, "taker_buy_base": 3989740.3, "taker_buy_quote": 2305181.51877 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 0.569, "high": 0.5713, "low": 0.5625, "close": 0.5697, "volume": 2891888.1, "close_time": 1750809599999, "quote_volume": 1640013.06376, "trades": 9933, "taker_buy_base": 1399983.3, "taker_buy_quote": 794014.6412 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.5697, "high": 0.5843, "low": 0.5686, "close": 0.5729, "volume": 7576715.2, "close_time": 1750823999999, "quote_volume": 4373136.39406, "trades": 22003, "taker_buy_base": 3442480.7, "taker_buy_quote": 1987821.75618 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 0.5729, "high": 0.5769, "low": 0.5669, "close": 0.5742, "volume": 2328510.2, "close_time": 1750838399999, "quote_volume": 1331894.46205, "trades": 8310, "taker_buy_base": 1094117.6, "taker_buy_quote": 626041.92927 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 0.5743, "high": 0.5749, "low": 0.5608, "close": 0.5692, "volume": 4071615.2, "close_time": 1750852799999, "quote_volume": 2306348.63743, "trades": 13581, "taker_buy_base": 1965914.1, "taker_buy_quote": 1113634.11982 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 0.5693, "high": 0.5761, "low": 0.548, "close": 0.5491, "volume": 8572121.9, "close_time": 1750867199999, "quote_volume": 4804997.41833, "trades": 25916, "taker_buy_base": 4753882.4, "taker_buy_quote": 2662045.11011 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 0.5492, "high": 0.5543, "low": 0.5261, "close": 0.5335, "volume": 9257392.7, "close_time": 1750881599999, "quote_volume": 4976960.73778, "trades": 27561, "taker_buy_base": 4631798.8, "taker_buy_quote": 2491790.13754 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 0.5336, "high": 0.538, "low": 0.5174, "close": 0.523, "volume": 6709334.8, "close_time": 1750895999999, "quote_volume": 3532556.52095, "trades": 17960, "taker_buy_base": 3313141.0, "taker_buy_quote": 1742127.97478 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.5231, "high": 0.5435, "low": 0.5209, "close": 0.5269, "volume": 8604446.6, "close_time": 1750910399999, "quote_volume": 4574364.69621, "trades": 26362, "taker_buy_base": 4834027.7, "taker_buy_quote": 2569238.57717 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 0.5271, "high": 0.5271, "low": 0.5135, "close": 0.5204, "volume": 6319267.3, "close_time": 1750924799999, "quote_volume": 3288741.6097, "trades": 18355, "taker_buy_base": 3099997.1, "taker_buy_quote": 1612525.81776 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 0.5206, "high": 0.5242, "low": 0.5, "close": 0.505, "volume": 8232796.1, "close_time": 1750939199999, "quote_volume": 4191554.22941, "trades": 21212, "taker_buy_base": 3930141.5, "taker_buy_quote": 2002967.4184 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 0.5049, "high": 0.5058, "low": 0.49, "close": 0.4981, "volume": 11363465.2, "close_time": 1750953599999, "quote_volume": 5652495.9377, "trades": 29317, "taker_buy_base": 5002699.6, "taker_buy_quote": 2492260.6783 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 0.498, "high": 0.5035, "low": 0.4939, "close": 0.5004, "volume": 6007890.8, "close_time": 1750967999999, "quote_volume": 2990257.32677, "trades": 15481, "taker_buy_base": 3002300.8, "taker_buy_quote": 1494687.18349 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 0.5003, "high": 0.5113, "low": 0.4961, "close": 0.5043, "volume": 5087155.6, "close_time": 1750982399999, "quote_volume": 2562163.79491, "trades": 14955, "taker_buy_base": 2642509.1, "taker_buy_quote": 1331164.02729 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.5044, "high": 0.512, "low": 0.5017, "close": 0.5085, "volume": 4284897.1, "close_time": 1750996799999, "quote_volume": 2173908.30661, "trades": 12536, "taker_buy_base": 1976223.7, "taker_buy_quote": 1002716.51514 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 0.5084, "high": 0.5144, "low": 0.5049, "close": 0.5062, "volume": 2974853.6, "close_time": 1751011199999, "quote_volume": 1517773.91415, "trades": 8824, "taker_buy_base": 1411360.5, "taker_buy_quote": 720231.67908 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 0.5064, "high": 0.512, "low": 0.5011, "close": 0.5021, "volume": 3066303.5, "close_time": 1751025599999, "quote_volume": 1554603.60203, "trades": 9457, "taker_buy_base": 1708366.4, "taker_buy_quote": 866701.51054 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 0.5021, "high": 0.5136, "low": 0.4996, "close": 0.5105, "volume": 3638316.1, "close_time": 1751039999999, "quote_volume": 1838601.76371, "trades": 12359, "taker_buy_base": 1846933.4, "taker_buy_quote": 934423.77012 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 0.5105, "high": 0.5217, "low": 0.4957, "close": 0.5009, "volume": 6179928.5, "close_time": 1751054399999, "quote_volume": 3132710.78018, "trades": 19184, "taker_buy_base": 3045702.0, "taker_buy_quote": 1544786.34782 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 0.5009, "high": 0.5138, "low": 0.5001, "close": 0.5113, "volume": 2625243.8, "close_time": 1751068799999, "quote_volume": 1334945.98728, "trades": 8229, "taker_buy_base": 1272104.8, "taker_buy_quote": 646848.17537 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.5113, "high": 0.5176, "low": 0.5102, "close": 0.5173, "volume": 1702728.2, "close_time": 1751083199999, "quote_volume": 875393.96236, "trades": 5864, "taker_buy_base": 931154.6, "taker_buy_quote": 478810.12909 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 0.5173, "high": 0.5188, "low": 0.5123, "close": 0.5169, "volume": 1911107.4, "close_time": 1751097599999, "quote_volume": 985291.36305, "trades": 6121, "taker_buy_base": 1033810.2, "taker_buy_quote": 532976.44804 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 0.517, "high": 0.5178, "low": 0.5051, "close": 0.5057, "volume": 4793638.4, "close_time": 1751111999999, "quote_volume": 2446599.221, "trades": 10707, "taker_buy_base": 1687704.4, "taker_buy_quote": 861856.94444 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 0.5058, "high": 0.5138, "low": 0.5028, "close": 0.5137, "volume": 2676446.8, "close_time": 1751126399999, "quote_volume": 1356172.55873, "trades": 6878, "taker_buy_base": 1371452.2, "taker_buy_quote": 695491.90101 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 0.5137, "high": 0.5187, "low": 0.5111, "close": 0.5129, "volume": 3270125.2, "close_time": 1751140799999, "quote_volume": 1685681.69922, "trades": 9570, "taker_buy_base": 1551549.6, "taker_buy_quote": 799860.95452 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 0.513, "high": 0.5192, "low": 0.5108, "close": 0.5167, "volume": 2471873.3, "close_time": 1751155199999, "quote_volume": 1272555.63253, "trades": 6741, "taker_buy_base": 1256076.0, "taker_buy_quote": 646627.70772 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.5168, "high": 0.522, "low": 0.512, "close": 0.5124, "volume": 2579134.4, "close_time": 1751169599999, "quote_volume": 1331561.74394, "trades": 6533, "taker_buy_base": 1236252.2, "taker_buy_quote": 638386.93191 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 0.5123, "high": 0.5153, "low": 0.5109, "close": 0.5136, "volume": 1598768.4, "close_time": 1751183999999, "quote_volume": 820874.33687, "trades": 3859, "taker_buy_base": 818741.0, "taker_buy_quote": 420428.25587 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 0.5136, "high": 0.5207, "low": 0.5112, "close": 0.5159, "volume": 4373219.7, "close_time": 1751198399999, "quote_volume": 2257772.94262, "trades": 9854, "taker_buy_base": 2192484.0, "taker_buy_quote": 1131966.09589 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 0.516, "high": 0.518, "low": 0.5059, "close": 0.5079, "volume": 3771886.2, "close_time": 1751212799999, "quote_volume": 1928082.82252, "trades": 9887, "taker_buy_base": 1834695.0, "taker_buy_quote": 937346.90584 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 0.508, "high": 0.5173, "low": 0.5079, "close": 0.5161, "volume": 2828223.2, "close_time": 1751227199999, "quote_volume": 1450062.80988, "trades": 7485, "taker_buy_base": 1532665.5, "taker_buy_quote": 786295.28563 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 0.516, "high": 0.5395, "low": 0.5113, "close": 0.5329, "volume": 8779944.5, "close_time": 1751241599999, "quote_volume": 4639643.94182, "trades": 20981, "taker_buy_base": 4258807.2, "taker_buy_quote": 2247362.58784 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.533, "high": 0.5362, "low": 0.5189, "close": 0.5198, "volume": 5567359.7, "close_time": 1751255999999, "quote_volume": 2939861.41108, "trades": 13685, "taker_buy_base": 2508999.6, "taker_buy_quote": 1323936.6512 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 0.5197, "high": 0.5205, "low": 0.5012, "close": 0.5108, "volume": 6124185.3, "close_time": 1751270399999, "quote_volume": 3127416.75191, "trades": 15683, "taker_buy_base": 2929742.6, "taker_buy_quote": 1495982.88897 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 0.5107, "high": 0.5155, "low": 0.5061, "close": 0.5063, "volume": 5357838.4, "close_time": 1751284799999, "quote_volume": 2737149.79144, "trades": 13371, "taker_buy_base": 3186645.7, "taker_buy_quote": 1628875.17201 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 0.5062, "high": 0.513, "low": 0.5, "close": 0.5082, "volume": 6855303.6, "close_time": 1751299199999, "quote_volume": 3460602.4494, "trades": 20483, "taker_buy_base": 3390288.5, "taker_buy_quote": 1711910.91443 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 0.5082, "high": 0.5289, "low": 0.5056, "close": 0.5253, "volume": 7550126.9, "close_time": 1751313599999, "quote_volume": 3890038.33004, "trades": 21484, "taker_buy_base": 3598178.5, "taker_buy_quote": 1854765.5713 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 0.5253, "high": 0.5346, "low": 0.5222, "close": 0.5225, "volume": 6789770.4, "close_time": 1751327999999, "quote_volume": 3579547.64944, "trades": 18751, "taker_buy_base": 3370342.0, "taker_buy_quote": 1776808.15734 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.5226, "high": 0.5263, "low": 0.5146, "close": 0.5151, "volume": 3929597.0, "close_time": 1751342399999, "quote_volume": 2042928.92555, "trades": 12921, "taker_buy_base": 1950129.1, "taker_buy_quote": 1013769.28321 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 0.5151, "high": 0.5151, "low": 0.4978, "close": 0.5094, "volume": 5783397.7, "close_time": 1751356799999, "quote_volume": 2919359.14824, "trades": 15920, "taker_buy_base": 3040137.4, "taker_buy_quote": 1532913.35027 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 0.5093, "high": 0.5168, "low": 0.5049, "close": 0.5168, "volume": 5066341.8, "close_time": 1751371199999, "quote_volume": 2588407.49771, "trades": 13927, "taker_buy_base": 2391226.2, "taker_buy_quote": 1221888.41853 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 0.5168, "high": 0.519, "low": 0.5059, "close": 0.5089, "volume": 5812582.9, "close_time": 1751385599999, "quote_volume": 2973737.71357, "trades": 17221, "taker_buy_base": 2739908.7, "taker_buy_quote": 1401464.94031 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 0.5089, "high": 0.5089, "low": 0.4983, "close": 0.5011, "volume": 4404818.0, "close_time": 1751399999999, "quote_volume": 2214329.74958, "trades": 11920, "taker_buy_base": 1828663.5, "taker_buy_quote": 919957.01603 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 0.5011, "high": 0.5069, "low": 0.4958, "close": 0.5012, "volume": 2704463.0, "close_time": 1751414399999, "quote_volume": 1354876.16757, "trades": 8722, "taker_buy_base": 1436437.9, "taker_buy_quote": 719604.39691 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.5011, "high": 0.5054, "low": 0.4947, "close": 0.499, "volume": 3743821.6, "close_time": 1751428799999, "quote_volume": 1871647.36245, "trades": 11789, "taker_buy_base": 1997801.1, "taker_buy_quote": 998356.13552 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 0.499, "high": 0.5149, "low": 0.4949, "close": 0.5118, "volume": 5419824.4, "close_time": 1751443199999, "quote_volume": 2743872.71885, "trades": 14563, "taker_buy_base": 2672689.5, "taker_buy_quote": 1353085.90913 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 0.512, "high": 0.5164, "low": 0.5087, "close": 0.5095, "volume": 3507036.9, "close_time": 1751457599999, "quote_volume": 1798775.75579, "trades": 9667, "taker_buy_base": 1591000.7, "taker_buy_quote": 815847.95933 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 0.5096, "high": 0.5198, "low": 0.5066, "close": 0.5177, "volume": 5139630.0, "close_time": 1751471999999, "quote_volume": 2641767.10596, "trades": 16498, "taker_buy_base": 2554823.2, "taker_buy_quote": 1313695.79874 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 0.5178, "high": 0.5365, "low": 0.5173, "close": 0.5342, "volume": 8375209.0, "close_time": 1751486399999, "quote_volume": 4431455.28952, "trades": 25583, "taker_buy_base": 4230587.1, "taker_buy_quote": 2239030.41979 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 0.5343, "high": 0.5386, "low": 0.5257, "close": 0.5273, "volume": 6327961.2, "close_time": 1751500799999, "quote_volume": 3372085.99227, "trades": 17662, "taker_buy_base": 3131164.4, "taker_buy_quote": 1667874.22693 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.5273, "high": 0.5337, "low": 0.5252, "close": 0.53, "volume": 3063286.9, "close_time": 1751515199999, "quote_volume": 1622395.29406, "trades": 11793, "taker_buy_base": 1527274.7, "taker_buy_quote": 808695.1437 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 0.5299, "high": 0.5493, "low": 0.5291, "close": 0.549, "volume": 4721961.5, "close_time": 1751529599999, "quote_volume": 2556628.38021, "trades": 14856, "taker_buy_base": 2397861.3, "taker_buy_quote": 1297609.08979 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 0.5491, "high": 0.5499, "low": 0.5364, "close": 0.5389, "volume": 3490930.6, "close_time": 1751543999999, "quote_volume": 1891259.67683, "trades": 11759, "taker_buy_base": 1577874.4, "taker_buy_quote": 854772.32003 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 0.5388, "high": 0.5479, "low": 0.5256, "close": 0.5266, "volume": 8378464.5, "close_time": 1751558399999, "quote_volume": 4509789.9663, "trades": 31373, "taker_buy_base": 4047953.0, "taker_buy_quote": 2181048.09301 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 0.5266, "high": 0.5358, "low": 0.5264, "close": 0.5339, "volume": 3358584.6, "close_time": 1751572799999, "quote_volume": 1786644.63105, "trades": 10975, "taker_buy_base": 1678975.7, "taker_buy_quote": 893211.86236 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 0.534, "high": 0.538, "low": 0.5306, "close": 0.5325, "volume": 2235698.0, "close_time": 1751587199999, "quote_volume": 1196489.382, "trades": 6256, "taker_buy_base": 1233946.0, "taker_buy_quote": 660556.54173 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.5325, "high": 0.5363, "low": 0.5235, "close": 0.5242, "volume": 3203855.8, "close_time": 1751601599999, "quote_volume": 1695711.71157, "trades": 9816, "taker_buy_base": 1376397.3, "taker_buy_quote": 728556.64321 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 0.5241, "high": 0.5279, "low": 0.5074, "close": 0.5084, "volume": 5010724.7, "close_time": 1751615999999, "quote_volume": 2587142.86178, "trades": 12420, "taker_buy_base": 2470906.2, "taker_buy_quote": 1275771.57985 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 0.5084, "high": 0.5136, "low": 0.5043, "close": 0.5101, "volume": 3528251.3, "close_time": 1751630399999, "quote_volume": 1798151.63365, "trades": 10224, "taker_buy_base": 1872377.2, "taker_buy_quote": 954325.38064 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 0.51, "high": 0.5121, "low": 0.4977, "close": 0.5012, "volume": 6867816.8, "close_time": 1751644799999, "quote_volume": 3458526.67677, "trades": 20776, "taker_buy_base": 3496084.3, "taker_buy_quote": 1760235.96884 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 0.5012, "high": 0.5024, "low": 0.4893, "close": 0.4936, "volume": 6435194.0, "close_time": 1751659199999, "quote_volume": 3190377.75263, "trades": 19509, "taker_buy_base": 3144190.1, "taker_buy_quote": 1559186.39703 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 0.4934, "high": 0.5071, "low": 0.4928, "close": 0.5055, "volume": 3519334.6, "close_time": 1751673599999, "quote_volume": 1763844.90848, "trades": 9369, "taker_buy_base": 1602132.1, "taker_buy_quote": 802783.05977 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.5056, "high": 0.5067, "low": 0.4981, "close": 0.5003, "volume": 2469316.5, "close_time": 1751687999999, "quote_volume": 1241528.64316, "trades": 6998, "taker_buy_base": 1186822.4, "taker_buy_quote": 596720.15417 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 0.5002, "high": 0.5025, "low": 0.4965, "close": 0.4992, "volume": 2286354.6, "close_time": 1751702399999, "quote_volume": 1141927.24016, "trades": 5960, "taker_buy_base": 1125083.8, "taker_buy_quote": 561820.61465 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 0.4992, "high": 0.5003, "low": 0.4955, "close": 0.499, "volume": 1922713.7, "close_time": 1751716799999, "quote_volume": 957622.02202, "trades": 5577, "taker_buy_base": 996531.1, "taker_buy_quote": 496406.30149 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 0.4989, "high": 0.4993, "low": 0.4924, "close": 0.4963, "volume": 2515447.7, "close_time": 1751731199999, "quote_volume": 1246477.27661, "trades": 6643, "taker_buy_base": 1302201.4, "taker_buy_quote": 645172.69412 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 0.4964, "high": 0.5001, "low": 0.4907, "close": 0.4965, "volume": 2450766.8, "close_time": 1751745599999, "quote_volume": 1213754.5205, "trades": 7419, "taker_buy_base": 1167671.6, "taker_buy_quote": 578367.98294 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 0.4966, "high": 0.5011, "low": 0.4948, "close": 0.4986, "volume": 2061830.5, "close_time": 1751759999999, "quote_volume": 1026690.32356, "trades": 5025, "taker_buy_base": 1063342.2, "taker_buy_quote": 529431.54815 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.4987, "high": 0.4987, "low": 0.4933, "close": 0.4947, "volume": 1637108.4, "close_time": 1751774399999, "quote_volume": 812626.92849, "trades": 4627, "taker_buy_base": 798024.9, "taker_buy_quote": 396067.21725 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 0.4947, "high": 0.4962, "low": 0.4919, "close": 0.494, "volume": 1364922.1, "close_time": 1751788799999, "quote_volume": 674344.52351, "trades": 3959, "taker_buy_base": 669252.8, "taker_buy_quote": 330624.90517 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 0.4941, "high": 0.4961, "low": 0.4901, "close": 0.4958, "volume": 2174379.1, "close_time": 1751803199999, "quote_volume": 1071040.00682, "trades": 5768, "taker_buy_base": 1102343.6, "taker_buy_quote": 542842.95898 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 0.4959, "high": 0.5066, "low": 0.4944, "close": 0.4984, "volume": 4306339.8, "close_time": 1751817599999, "quote_volume": 2151424.93674, "trades": 10964, "taker_buy_base": 2357478.9, "taker_buy_quote": 1178223.73438 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 0.4985, "high": 0.5026, "low": 0.496, "close": 0.5013, "volume": 3005388.3, "close_time": 1751831999999, "quote_volume": 1503034.95174, "trades": 8115, "taker_buy_base": 1560634.4, "taker_buy_quote": 780517.53731 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 0.5013, "high": 0.5118, "low": 0.4989, "close": 0.5009, "volume": 4710894.9, "close_time": 1751846399999, "quote_volume": 2385626.87496, "trades": 10246, "taker_buy_base": 2191936.7, "taker_buy_quote": 1109340.72129 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.5008, "high": 0.515, "low": 0.499, "close": 0.5122, "volume": 4134379.0, "close_time": 1751860799999, "quote_volume": 2097413.02643, "trades": 11185, "taker_buy_base": 2074944.5, "taker_buy_quote": 1052759.37301 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 0.5121, "high": 0.5137, "low": 0.5091, "close": 0.513, "volume": 2415548.7, "close_time": 1751875199999, "quote_volume": 1233911.9217, "trades": 6562, "taker_buy_base": 1099561.8, "taker_buy_quote": 561748.59433 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 0.5129, "high": 0.5133, "low": 0.5051, "close": 0.507, "volume": 2179617.3, "close_time": 1751889599999, "quote_volume": 1108091.04641, "trades": 6024, "taker_buy_base": 1023392.2, "taker_buy_quote": 520382.85917 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 0.507, "high": 0.5144, "low": 0.5014, "close": 0.5036, "volume": 4431740.2, "close_time": 1751903999999, "quote_volume": 2246229.37073, "trades": 12710, "taker_buy_base": 2051676.8, "taker_buy_quote": 1040398.59088 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 0.5036, "high": 0.5081, "low": 0.4982, "close": 0.5067, "volume": 3578624.7, "close_time": 1751918399999, "quote_volume": 1800626.76825, "trades": 11375, "taker_buy_base": 1852488.5, "taker_buy_quote": 932687.8457 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 0.5066, "high": 0.5147, "low": 0.4998, "close": 0.5111, "volume": 3236641.6, "close_time": 1751932799999, "quote_volume": 1639750.12615, "trades": 8934, "taker_buy_base": 1655615.2, "taker_buy_quote": 839592.80869 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.5111, "high": 0.5184, "low": 0.5081, "close": 0.5087, "volume": 5210704.2, "close_time": 1751947199999, "quote_volume": 2669645.48243, "trades": 14174, "taker_buy_base": 2654847.7, "taker_buy_quote": 1360346.48533 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 0.5087, "high": 0.5112, "low": 0.5024, "close": 0.5059, "volume": 3437746.2, "close_time": 1751961599999, "quote_volume": 1742551.98539, "trades": 8937, "taker_buy_base": 1659580.4, "taker_buy_quote": 841231.80331 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 0.5058, "high": 0.5105, "low": 0.5012, "close": 0.5079, "volume": 2281118.6, "close_time": 1751975999999, "quote_volume": 1154303.19429, "trades": 6738, "taker_buy_base": 1113172.1, "taker_buy_quote": 563313.75147 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 0.5079, "high": 0.5123, "low": 0.505, "close": 0.5079, "volume": 2856924.3, "close_time": 1751990399999, "quote_volume": 1451412.16781, "trades": 9439, "taker_buy_base": 1357408.4, "taker_buy_quote": 689686.92886 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 0.508, "high": 0.5241, "low": 0.505, "close": 0.5221, "volume": 5322172.1, "close_time": 1752004799999, "quote_volume": 2751299.10671, "trades": 13619, "taker_buy_base": 2741575.2, "taker_buy_quote": 1416416.02713 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 0.522, "high": 0.523, "low": 0.5145, "close": 0.5155, "volume": 2634639.7, "close_time": 1752019199999, "quote_volume": 1365244.91121, "trades": 6896, "taker_buy_base": 1337801.4, "taker_buy_quote": 693320.47215 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.5155, "high": 0.5231, "low": 0.5133, "close": 0.5194, "volume": 3852384.9, "close_time": 1752033599999, "quote_volume": 1998413.20305, "trades": 9952, "taker_buy_base": 1953024.1, "taker_buy_quote": 1012946.38872 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 0.5194, "high": 0.5425, "low": 0.5192, "close": 0.5411, "volume": 6335069.4, "close_time": 1752047999999, "quote_volume": 3365010.21806, "trades": 16530, "taker_buy_base": 3430636.8, "taker_buy_quote": 1821404.47542 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 0.5412, "high": 0.5538, "low": 0.5401, "close": 0.552, "volume": 9292246.5, "close_time": 1752062399999, "quote_volume": 5085011.73238, "trades": 21098, "taker_buy_base": 4666474.4, "taker_buy_quote": 2552522.07491 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 0.5521, "high": 0.5588, "low": 0.5445, "close": 0.5474, "volume": 9993352.5, "close_time": 1752076799999, "quote_volume": 5523221.85533, "trades": 25881, "taker_buy_base": 5460535.5, "taker_buy_quote": 3019871.89794 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 0.5473, "high": 0.5659, "low": 0.5437, "close": 0.5613, "volume": 6965371.5, "close_time": 1752091199999, "quote_volume": 3853672.02119, "trades": 19466, "taker_buy_base": 3586972.4, "taker_buy_quote": 1984956.75739 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 0.5614, "high": 0.5627, "low": 0.5516, "close": 0.5567, "volume": 6220712.0, "close_time": 1752105599999, "quote_volume": 3469786.44005, "trades": 16232, "taker_buy_base": 3133652.3, "taker_buy_quote": 1748308.12829 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.5567, "high": 0.5665, "low": 0.5557, "close": 0.563, "volume": 4428220.8, "close_time": 1752119999999, "quote_volume": 2482207.15123, "trades": 11789, "taker_buy_base": 2420413.0, "taker_buy_quote": 1357184.37752 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 0.5629, "high": 0.5685, "low": 0.5569, "close": 0.5661, "volume": 4021381.2, "close_time": 1752134399999, "quote_volume": 2263179.13806, "trades": 10910, "taker_buy_base": 2074151.4, "taker_buy_quote": 1167381.63068 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 0.5661, "high": 0.5712, "low": 0.5603, "close": 0.561, "volume": 3110487.4, "close_time": 1752148799999, "quote_volume": 1759631.50917, "trades": 9231, "taker_buy_base": 1444774.2, "taker_buy_quote": 817744.90278 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 0.561, "high": 0.5675, "low": 0.5578, "close": 0.562, "volume": 6224583.6, "close_time": 1752163199999, "quote_volume": 3497529.61967, "trades": 17542, "taker_buy_base": 2980118.9, "taker_buy_quote": 1674297.75727 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 0.5621, "high": 0.588, "low": 0.5615, "close": 0.578, "volume": 10745340.0, "close_time": 1752177599999, "quote_volume": 6214290.18912, "trades": 30497, "taker_buy_base": 6386729.5, "taker_buy_quote": 3696296.4673 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 0.578, "high": 0.6087, "low": 0.5779, "close": 0.5997, "volume": 8706357.8, "close_time": 1752191999999, "quote_volume": 5197330.55411, "trades": 25536, "taker_buy_base": 4758818.8, "taker_buy_quote": 2841649.8949 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.5997, "high": 0.6249, "low": 0.5918, "close": 0.6236, "volume": 8599636.3, "close_time": 1752206399999, "quote_volume": 5243273.36405, "trades": 23868, "taker_buy_base": 4513824.1, "taker_buy_quote": 2758378.29936 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 0.6235, "high": 0.6487, "low": 0.6198, "close": 0.6298, "volume": 12991350.0, "close_time": 1752220799999, "quote_volume": 8260462.15688, "trades": 37978, "taker_buy_base": 6642961.0, "taker_buy_quote": 4225930.23139 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 0.63, "high": 0.6499, "low": 0.63, "close": 0.6471, "volume": 8032766.9, "close_time": 1752235199999, "quote_volume": 5164165.98825, "trades": 26123, "taker_buy_base": 4165372.5, "taker_buy_quote": 2676993.73791 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 0.6473, "high": 0.6601, "low": 0.6352, "close": 0.6378, "volume": 12121614.0, "close_time": 1752249599999, "quote_volume": 7877656.96842, "trades": 43553, "taker_buy_base": 6013353.1, "taker_buy_quote": 3910441.11953 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 0.638, "high": 0.6515, "low": 0.6355, "close": 0.6511, "volume": 5590117.9, "close_time": 1752263999999, "quote_volume": 3592576.06022, "trades": 23536, "taker_buy_base": 3006344.2, "taker_buy_quote": 1932490.68622 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 0.6511, "high": 0.6515, "low": 0.6184, "close": 0.6304, "volume": 8459745.5, "close_time": 1752278399999, "quote_volume": 5336646.28602, "trades": 31530, "taker_buy_base": 3213933.6, "taker_buy_quote": 2030448.39945 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.6304, "high": 0.6394, "low": 0.6174, "close": 0.6339, "volume": 8448154.5, "close_time": 1752292799999, "quote_volume": 5315170.93703, "trades": 21746, "taker_buy_base": 4586981.5, "taker_buy_quote": 2887918.19473 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 0.6338, "high": 0.6368, "low": 0.6211, "close": 0.6326, "volume": 5426469.8, "close_time": 1752307199999, "quote_volume": 3407529.47893, "trades": 20455, "taker_buy_base": 2324711.0, "taker_buy_quote": 1460301.36387 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 0.6326, "high": 0.6418, "low": 0.6301, "close": 0.6357, "volume": 4946413.2, "close_time": 1752321599999, "quote_volume": 3153350.04096, "trades": 15738, "taker_buy_base": 1902898.0, "taker_buy_quote": 1211794.29694 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 0.6359, "high": 0.6383, "low": 0.6031, "close": 0.607, "volume": 8899908.5, "close_time": 1752335999999, "quote_volume": 5514756.35131, "trades": 32173, "taker_buy_base": 4588753.6, "taker_buy_quote": 2842203.36373 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 0.607, "high": 0.6216, "low": 0.6035, "close": 0.618, "volume": 2295975.8, "close_time": 1752350399999, "quote_volume": 1415398.42905, "trades": 11901, "taker_buy_base": 1192210.6, "taker_buy_quote": 735039.79982 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 0.6181, "high": 0.6182, "low": 0.6066, "close": 0.6162, "volume": 2699751.3, "close_time": 1752364799999, "quote_volume": 1657187.33379, "trades": 9792, "taker_buy_base": 1152178.5, "taker_buy_quote": 707403.2459 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.6163, "high": 0.6209, "low": 0.6136, "close": 0.6175, "volume": 2385274.7, "close_time": 1752379199999, "quote_volume": 1472096.67711, "trades": 10209, "taker_buy_base": 1295539.2, "taker_buy_quote": 799757.33582 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 0.6174, "high": 0.6385, "low": 0.6154, "close": 0.6375, "volume": 4563259.2, "close_time": 1752393599999, "quote_volume": 2863116.4493, "trades": 16155, "taker_buy_base": 2439317.8, "taker_buy_quote": 1530481.78063 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 0.6375, "high": 0.6637, "low": 0.6313, "close": 0.6591, "volume": 7938323.2, "close_time": 1752407999999, "quote_volume": 5139747.93446, "trades": 32774, "taker_buy_base": 4363400.5, "taker_buy_quote": 2825012.70118 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 0.6591, "high": 0.6754, "low": 0.6586, "close": 0.6622, "volume": 11449397.0, "close_time": 1752422399999, "quote_volume": 7639058.53848, "trades": 43573, "taker_buy_base": 5958328.1, "taker_buy_quote": 3975569.98879 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 0.6622, "high": 0.6785, "low": 0.6616, "close": 0.6722, "volume": 7798533.3, "close_time": 1752436799999, "quote_volume": 5238464.08953, "trades": 31204, "taker_buy_base": 3972898.0, "taker_buy_quote": 2668556.44951 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 0.6721, "high": 0.6778, "low": 0.6511, "close": 0.6533, "volume": 5801747.7, "close_time": 1752451199999, "quote_volume": 3846586.78688, "trades": 21605, "taker_buy_base": 2428543.8, "taker_buy_quote": 1610132.32465 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.6532, "high": 0.6931, "low": 0.6501, "close": 0.6892, "volume": 7378843.3, "close_time": 1752465599999, "quote_volume": 4973172.49301, "trades": 31744, "taker_buy_base": 3780776.3, "taker_buy_quote": 2547920.75548 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 0.6893, "high": 0.7, "low": 0.6754, "close": 0.6919, "volume": 7748254.3, "close_time": 1752479999999, "quote_volume": 5351100.49978, "trades": 31915, "taker_buy_base": 3653041.1, "taker_buy_quote": 2523440.33303 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 0.692, "high": 0.71, "low": 0.6773, "close": 0.6845, "volume": 7626530.7, "close_time": 1752494399999, "quote_volume": 5247774.62163, "trades": 26636, "taker_buy_base": 4111749.7, "taker_buy_quote": 2836142.83196 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 0.6843, "high": 0.6949, "low": 0.6707, "close": 0.6779, "volume": 6889378.1, "close_time": 1752508799999, "quote_volume": 4698832.96857, "trades": 31311, "taker_buy_base": 3451209.5, "taker_buy_quote": 2355650.09718 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 0.678, "high": 0.7299, "low": 0.6772, "close": 0.7093, "volume": 19447841.5, "close_time": 1752523199999, "quote_volume": 13763853.13228, "trades": 84032, "taker_buy_base": 10123891.6, "taker_buy_quote": 7171969.62159 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 0.7092, "high": 0.7186, "low": 0.6967, "close": 0.7042, "volume": 6563100.2, "close_time": 1752537599999, "quote_volume": 4641093.77431, "trades": 36584, "taker_buy_base": 3071110.3, "taker_buy_quote": 2173063.8204 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.7044, "high": 0.721, "low": 0.6864, "close": 0.7066, "volume": 12695348.0, "close_time": 1752551999999, "quote_volume": 8875369.00756, "trades": 57842, "taker_buy_base": 6319204.9, "taker_buy_quote": 4421936.72565 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 0.7066, "high": 0.7387, "low": 0.6938, "close": 0.7078, "volume": 20656108.0, "close_time": 1752566399999, "quote_volume": 14795128.22459, "trades": 79432, "taker_buy_base": 11230261.6, "taker_buy_quote": 8051560.21887 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 0.7081, "high": 0.7249, "low": 0.6931, "close": 0.7036, "volume": 10218854.2, "close_time": 1752580799999, "quote_volume": 7238733.46819, "trades": 58758, "taker_buy_base": 4791953.1, "taker_buy_quote": 3398625.02587 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 0.7038, "high": 0.7443, "low": 0.6993, "close": 0.7167, "volume": 15198963.2, "close_time": 1752595199999, "quote_volume": 10921833.19841, "trades": 76461, "taker_buy_base": 7133921.5, "taker_buy_quote": 5125871.05145 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 0.7167, "high": 0.755, "low": 0.7027, "close": 0.7104, "volume": 16411163.9, "close_time": 1752609599999, "quote_volume": 11953406.78116, "trades": 74477, "taker_buy_base": 7543366.1, "taker_buy_quote": 5496977.70537 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 0.7102, "high": 0.7671, "low": 0.7088, "close": 0.758, "volume": 9923775.5, "close_time": 1752623999999, "quote_volume": 7346370.19416, "trades": 49863, "taker_buy_base": 4969927.0, "taker_buy_quote": 3683415.0255 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.758, "high": 0.8017, "low": 0.7474, "close": 0.7632, "volume": 22638517.4, "close_time": 1752638399999, "quote_volume": 17642026.05171, "trades": 99901, "taker_buy_base": 9866659.7, "taker_buy_quote": 7704560.90417 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 0.7632, "high": 0.7947, "low": 0.7605, "close": 0.7906, "volume": 9947675.4, "close_time": 1752652799999, "quote_volume": 7714218.83242, "trades": 47223, "taker_buy_base": 4910220.7, "taker_buy_quote": 3807944.03853 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 0.7907, "high": 0.7974, "low": 0.772, "close": 0.7806, "volume": 6093052.8, "close_time": 1752667199999, "quote_volume": 4783093.47952, "trades": 31892, "taker_buy_base": 2710760.7, "taker_buy_quote": 2127519.10853 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 0.7806, "high": 0.8422, "low": 0.7778, "close": 0.8144, "volume": 17635558.1, "close_time": 1752681599999, "quote_volume": 14329136.39872, "trades": 93181, "taker_buy_base": 8566865.8, "taker_buy_quote": 6960921.33367 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 0.8143, "high": 0.8386, "low": 0.8039, "close": 0.8192, "volume": 10613263.8, "close_time": 1752695999999, "quote_volume": 8717069.68173, "trades": 65135, "taker_buy_base": 5699918.1, "taker_buy_quote": 4679599.82552 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 0.8191, "high": 0.9495, "low": 0.8178, "close": 0.9223, "volume": 34894706.2, "close_time": 1752710399999, "quote_volume": 31493820.88237, "trades": 200311, "taker_buy_base": 17216494.3, "taker_buy_quote": 15541823.68895 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.9223, "high": 0.9696, "low": 0.9048, "close": 0.9149, "volume": 24401916.9, "close_time": 1752724799999, "quote_volume": 22817577.03907, "trades": 170460, "taker_buy_base": 12372409.7, "taker_buy_quote": 11577319.32586 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 0.9148, "high": 1.0256, "low": 0.9023, "close": 0.9869, "volume": 30687273.6, "close_time": 1752739199999, "quote_volume": 29722625.13141, "trades": 207751, "taker_buy_base": 16026356.6, "taker_buy_quote": 15531932.77108 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 0.9868, "high": 1.0187, "low": 0.9502, "close": 0.9728, "volume": 24434797.1, "close_time": 1752753599999, "quote_volume": 24041700.67376, "trades": 175778, "taker_buy_base": 12090871.5, "taker_buy_quote": 11907387.79024 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 0.9728, "high": 1.012, "low": 0.9625, "close": 0.967, "volume": 16976524.2, "close_time": 1752767999999, "quote_volume": 16700191.97456, "trades": 134825, "taker_buy_base": 8748312.8, "taker_buy_quote": 8617863.51095 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 0.967, "high": 0.9869, "low": 0.9144, "close": 0.9522, "volume": 18454221.2, "close_time": 1752782399999, "quote_volume": 17517793.46445, "trades": 134029, "taker_buy_base": 8396180.3, "taker_buy_quote": 7976678.87697 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 0.9522, "high": 1.0465, "low": 0.94, "close": 1.0044, "volume": 27608879.3, "close_time": 1752796799999, "quote_volume": 27721489.01718, "trades": 210328, "taker_buy_base": 14322817.0, "taker_buy_quote": 14381882.75587 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 1.0043, "high": 1.07, "low": 0.9871, "close": 1.0489, "volume": 20269982.3, "close_time": 1752811199999, "quote_volume": 20793671.20556, "trades": 177230, "taker_buy_base": 9937804.6, "taker_buy_quote": 10205416.48008 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 1.0484, "high": 1.08, "low": 1.0133, "close": 1.0332, "volume": 18052085.8, "close_time": 1752825599999, "quote_volume": 18809418.52965, "trades": 137324, "taker_buy_base": 8773585.8, "taker_buy_quote": 9137132.38696 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 1.0328, "high": 1.0676, "low": 0.9882, "close": 0.9974, "volume": 16034962.2, "close_time": 1752839999999, "quote_volume": 16446907.13035, "trades": 119224, "taker_buy_base": 7727897.9, "taker_buy_quote": 7935230.6902 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 0.997, "high": 1.0154, "low": 0.9476, "close": 0.9536, "volume": 15552131.4, "close_time": 1752854399999, "quote_volume": 15255635.84738, "trades": 104764, "taker_buy_base": 7581565.1, "taker_buy_quote": 7440402.8231 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 0.9536, "high": 0.9637, "low": 0.9111, "close": 0.9289, "volume": 20839623.6, "close_time": 1752868799999, "quote_volume": 19303034.31442, "trades": 103603, "taker_buy_base": 9719538.0, "taker_buy_quote": 9004460.66641 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 0.9289, "high": 0.99, "low": 0.9122, "close": 0.9828, "volume": 16405639.3, "close_time": 1752883199999, "quote_volume": 15864335.91804, "trades": 92186, "taker_buy_base": 8433616.4, "taker_buy_quote": 8153333.28542 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.9828, "high": 1.0051, "low": 0.9703, "close": 0.977, "volume": 10769023.2, "close_time": 1752897599999, "quote_volume": 10608372.23847, "trades": 79906, "taker_buy_base": 5485364.3, "taker_buy_quote": 5403509.52976 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 0.977, "high": 0.9942, "low": 0.97, "close": 0.9749, "volume": 4728857.5, "close_time": 1752911999999, "quote_volume": 4642177.3545, "trades": 38659, "taker_buy_base": 2238244.8, "taker_buy_quote": 2198378.25053 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 0.9749, "high": 0.9807, "low": 0.9366, "close": 0.9485, "volume": 9490174.6, "close_time": 1752926399999, "quote_volume": 9021500.23292, "trades": 62181, "taker_buy_base": 4375171.1, "taker_buy_quote": 4160539.12408 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 0.9484, "high": 0.9678, "low": 0.9152, "close": 0.9596, "volume": 10888991.9, "close_time": 1752940799999, "quote_volume": 10217673.16355, "trades": 71676, "taker_buy_base": 5087594.9, "taker_buy_quote": 4782779.10476 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 0.9596, "high": 0.9959, "low": 0.9535, "close": 0.9695, "volume": 10755415.1, "close_time": 1752955199999, "quote_volume": 10465241.33682, "trades": 77630, "taker_buy_base": 5714167.8, "taker_buy_quote": 5559529.08198 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 0.9695, "high": 1.0, "low": 0.963, "close": 0.9795, "volume": 9323697.8, "close_time": 1752969599999, "quote_volume": 9176850.26736, "trades": 73035, "taker_buy_base": 4878748.2, "taker_buy_quote": 4803205.61231 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.9796, "high": 1.02, "low": 0.9674, "close": 1.01, "volume": 11495139.2, "close_time": 1752983999999, "quote_volume": 11446388.73657, "trades": 83812, "taker_buy_base": 5945880.8, "taker_buy_quote": 5919111.81246 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 1.0098, "high": 1.0281, "low": 0.9682, "close": 0.9792, "volume": 8083115.5, "close_time": 1752998399999, "quote_volume": 7991860.01502, "trades": 63713, "taker_buy_base": 3946920.2, "taker_buy_quote": 3902379.26852 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 0.9791, "high": 1.03, "low": 0.9786, "close": 1.0146, "volume": 14605922.9, "close_time": 1753012799999, "quote_volume": 14744596.9481, "trades": 97750, "taker_buy_base": 7171563.8, "taker_buy_quote": 7235093.61931 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 1.0146, "high": 1.0215, "low": 0.97, "close": 1.0142, "volume": 14546525.9, "close_time": 1753027199999, "quote_volume": 14441769.84222, "trades": 68798, "taker_buy_base": 6794031.6, "taker_buy_quote": 6741917.46412 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 1.0143, "high": 1.0301, "low": 0.9691, "close": 0.9804, "volume": 16467858.1, "close_time": 1753041599999, "quote_volume": 16386863.33072, "trades": 91944, "taker_buy_base": 7947863.3, "taker_buy_quote": 7904369.99729 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 0.9806, "high": 0.9817, "low": 0.9522, "close": 0.9659, "volume": 6078502.1, "close_time": 1753055999999, "quote_volume": 5881652.76056, "trades": 47109, "taker_buy_base": 3223516.5, "taker_buy_quote": 3120239.82786 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.9659, "high": 0.987, "low": 0.9512, "close": 0.9811, "volume": 6348031.7, "close_time": 1753070399999, "quote_volume": 6142835.0185, "trades": 46776, "taker_buy_base": 3180169.7, "taker_buy_quote": 3079491.65044 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 0.981, "high": 1.0073, "low": 0.976, "close": 0.9827, "volume": 7974991.2, "close_time": 1753084799999, "quote_volume": 7880135.30343, "trades": 47449, "taker_buy_base": 3830661.1, "taker_buy_quote": 3785834.5315 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 0.9825, "high": 0.9892, "low": 0.9689, "close": 0.9727, "volume": 6381585.8, "close_time": 1753099199999, "quote_volume": 6245837.23233, "trades": 38004, "taker_buy_base": 2888157.4, "taker_buy_quote": 2828602.23307 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 0.9727, "high": 1.0041, "low": 0.9622, "close": 0.9913, "volume": 9901166.6, "close_time": 1753113599999, "quote_volume": 9775107.36798, "trades": 67591, "taker_buy_base": 4889471.0, "taker_buy_quote": 4828033.85303 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 0.9917, "high": 0.9982, "low": 0.9433, "close": 0.9456, "volume": 9518598.7, "close_time": 1753127999999, "quote_volume": 9237276.85402, "trades": 64666, "taker_buy_base": 4355153.7, "taker_buy_quote": 4229303.09316 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 0.9456, "high": 0.961, "low": 0.9416, "close": 0.9556, "volume": 4823045.5, "close_time": 1753142399999, "quote_volume": 4586473.91962, "trades": 29848, "taker_buy_base": 2640133.9, "taker_buy_quote": 2511879.82249 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.9555, "high": 0.994, "low": 0.935, "close": 0.975, "volume": 9486122.6, "close_time": 1753156799999, "quote_volume": 9171869.96152, "trades": 71485, "taker_buy_base": 4514111.2, "taker_buy_quote": 4361921.51069 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 0.9749, "high": 0.9773, "low": 0.9211, "close": 0.9385, "volume": 13905320.8, "close_time": 1753171199999, "quote_volume": 13095711.51382, "trades": 65853, "taker_buy_base": 6775595.4, "taker_buy_quote": 6381808.99291 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 0.9387, "high": 0.9604, "low": 0.9162, "close": 0.9303, "volume": 9085978.1, "close_time": 1753185599999, "quote_volume": 8480030.59376, "trades": 56056, "taker_buy_base": 4660376.3, "taker_buy_quote": 4349883.12411 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 0.9305, "high": 0.9428, "low": 0.907, "close": 0.9309, "volume": 10257282.1, "close_time": 1753199999999, "quote_volume": 9517460.68651, "trades": 58150, "taker_buy_base": 5400858.2, "taker_buy_quote": 5016498.35616 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 0.9308, "high": 0.9622, "low": 0.9087, "close": 0.9473, "volume": 11697663.4, "close_time": 1753214399999, "quote_volume": 10896526.5486, "trades": 76267, "taker_buy_base": 5315836.2, "taker_buy_quote": 4954671.75545 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 0.9473, "high": 0.9968, "low": 0.9416, "close": 0.9935, "volume": 9271502.4, "close_time": 1753228799999, "quote_volume": 8997418.82595, "trades": 64717, "taker_buy_base": 5106846.0, "taker_buy_quote": 4962074.6047 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.9936, "high": 1.0143, "low": 0.9729, "close": 0.9949, "volume": 9810527.5, "close_time": 1753243199999, "quote_volume": 9754500.97208, "trades": 69207, "taker_buy_base": 5067401.3, "taker_buy_quote": 5039433.98927 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 0.9949, "high": 1.05, "low": 0.9807, "close": 1.0062, "volume": 15567343.5, "close_time": 1753257599999, "quote_volume": 15762588.47602, "trades": 102980, "taker_buy_base": 8919638.9, "taker_buy_quote": 9046208.62945 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 1.0061, "high": 1.0121, "low": 0.9517, "close": 0.9599, "volume": 14301735.3, "close_time": 1753271999999, "quote_volume": 13954383.16464, "trades": 82737, "taker_buy_base": 6507039.2, "taker_buy_quote": 6343943.53791 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 0.9597, "high": 0.9715, "low": 0.9189, "close": 0.9699, "volume": 13509199.0, "close_time": 1753286399999, "quote_volume": 12753990.63555, "trades": 87563, "taker_buy_base": 6535998.4, "taker_buy_quote": 6173367.52888 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 0.97, "high": 0.97, "low": 0.9158, "close": 0.9297, "volume": 13535683.8, "close_time": 1753300799999, "quote_volume": 12634077.7005, "trades": 92406, "taker_buy_base": 7150136.2, "taker_buy_quote": 6676158.26065 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 0.9293, "high": 0.9726, "low": 0.9041, "close": 0.9389, "volume": 15767022.1, "close_time": 1753315199999, "quote_volume": 14764271.99635, "trades": 111721, "taker_buy_base": 7559215.4, "taker_buy_quote": 7079631.15574 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.939, "high": 0.9758, "low": 0.9294, "close": 0.9611, "volume": 9445284.4, "close_time": 1753329599999, "quote_volume": 8970007.48612, "trades": 61679, "taker_buy_base": 4661141.1, "taker_buy_quote": 4423755.79235 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 0.9611, "high": 0.9708, "low": 0.9065, "close": 0.9663, "volume": 16478061.8, "close_time": 1753343999999, "quote_volume": 15583105.3105, "trades": 137980, "taker_buy_base": 8050928.5, "taker_buy_quote": 7619824.99886 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 0.9662, "high": 1.0231, "low": 0.9572, "close": 1.0028, "volume": 22722137.4, "close_time": 1753358399999, "quote_volume": 22487248.29825, "trades": 132277, "taker_buy_base": 11326400.1, "taker_buy_quote": 11210327.10149 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 1.0027, "high": 1.0344, "low": 0.9729, "close": 1.0094, "volume": 18441559.6, "close_time": 1753372799999, "quote_volume": 18501350.8069, "trades": 142449, "taker_buy_base": 9887649.8, "taker_buy_quote": 9924116.43004 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 1.0096, "high": 1.0109, "low": 0.9665, "close": 0.9831, "volume": 11716866.8, "close_time": 1753387199999, "quote_volume": 11543672.75344, "trades": 103635, "taker_buy_base": 5926700.4, "taker_buy_quote": 5842275.77576 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 0.983, "high": 1.0014, "low": 0.9455, "close": 0.9495, "volume": 7669292.6, "close_time": 1753401599999, "quote_volume": 7485359.06445, "trades": 62742, "taker_buy_base": 3576275.1, "taker_buy_quote": 3492226.6738 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.9494, "high": 0.9916, "low": 0.9355, "close": 0.9794, "volume": 13711867.2, "close_time": 1753415999999, "quote_volume": 13180373.80006, "trades": 122719, "taker_buy_base": 6667442.7, "taker_buy_quote": 6417523.70644 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 0.9794, "high": 1.0319, "low": 0.9674, "close": 1.0205, "volume": 24285567.7, "close_time": 1753430399999, "quote_volume": 24497980.11114, "trades": 170685, "taker_buy_base": 13219498.2, "taker_buy_quote": 13329319.22881 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 1.0204, "high": 1.0954, "low": 1.007, "close": 1.0626, "volume": 28155252.9, "close_time": 1753444799999, "quote_volume": 29626988.67042, "trades": 202005, "taker_buy_base": 14552450.5, "taker_buy_quote": 15332650.53208 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 1.0626, "high": 1.0853, "low": 1.0024, "close": 1.0175, "volume": 18734202.4, "close_time": 1753459199999, "quote_volume": 19653883.72462, "trades": 163511, "taker_buy_base": 8893260.8, "taker_buy_quote": 9349989.62378 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 1.0175, "high": 1.0193, "low": 0.9693, "close": 0.9855, "volume": 13534545.5, "close_time": 1753473599999, "quote_volume": 13328495.40191, "trades": 104291, "taker_buy_base": 6690564.5, "taker_buy_quote": 6594230.12619 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 0.9854, "high": 1.055, "low": 0.983, "close": 1.0335, "volume": 9498462.9, "close_time": 1753487999999, "quote_volume": 9775230.56277, "trades": 81640, "taker_buy_base": 4924443.0, "taker_buy_quote": 5064922.68594 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 1.0336, "high": 1.084, "low": 1.0109, "close": 1.0252, "volume": 18919298.2, "close_time": 1753502399999, "quote_volume": 19688069.32866, "trades": 105558, "taker_buy_base": 10144646.5, "taker_buy_quote": 10557436.45047 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 1.0252, "high": 1.081, "low": 1.0216, "close": 1.0566, "volume": 12768067.0, "close_time": 1753516799999, "quote_volume": 13541325.47496, "trades": 90938, "taker_buy_base": 6437509.1, "taker_buy_quote": 6821016.77317 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 1.0567, "high": 1.0657, "low": 1.0456, "close": 1.0553, "volume": 7346099.8, "close_time": 1753531199999, "quote_volume": 7739294.7173, "trades": 47165, "taker_buy_base": 3407869.7, "taker_buy_quote": 3591785.78199 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 1.0554, "high": 1.0836, "low": 1.0284, "close": 1.0443, "volume": 12550186.4, "close_time": 1753545599999, "quote_volume": 13295877.77517, "trades": 80073, "taker_buy_base": 6894368.2, "taker_buy_quote": 7310757.30594 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 1.0442, "high": 1.0826, "low": 1.0327, "close": 1.0788, "volume": 11596390.1, "close_time": 1753559999999, "quote_volume": 12264694.22356, "trades": 76149, "taker_buy_base": 6572684.9, "taker_buy_quote": 6958835.90497 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 1.079, "high": 1.14, "low": 1.072, "close": 1.0985, "volume": 15244584.1, "close_time": 1753574399999, "quote_volume": 16856615.839, "trades": 115549, "taker_buy_base": 8187552.7, "taker_buy_quote": 9044776.07691 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 1.0987, "high": 1.1359, "low": 1.08, "close": 1.1124, "volume": 12245238.2, "close_time": 1753588799999, "quote_volume": 13574190.46444, "trades": 114208, "taker_buy_base": 6042218.5, "taker_buy_quote": 6701052.19333 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 1.1125, "high": 1.1626, "low": 1.0795, "close": 1.0888, "volume": 16679227.1, "close_time": 1753603199999, "quote_volume": 18607282.54948, "trades": 126597, "taker_buy_base": 8553647.2, "taker_buy_quote": 9547212.2424 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 1.0887, "high": 1.0942, "low": 1.0515, "close": 1.0553, "volume": 11521417.0, "close_time": 1753617599999, "quote_volume": 12360935.61751, "trades": 67333, "taker_buy_base": 5026712.6, "taker_buy_quote": 5391232.67697 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 1.0553, "high": 1.0748, "low": 1.039, "close": 1.0477, "volume": 9120912.0, "close_time": 1753631999999, "quote_volume": 9614144.25402, "trades": 56221, "taker_buy_base": 4587538.9, "taker_buy_quote": 4838696.14195 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 1.0476, "high": 1.0758, "low": 1.0336, "close": 1.054, "volume": 9621625.8, "close_time": 1753646399999, "quote_volume": 10182442.57209, "trades": 70098, "taker_buy_base": 5193482.1, "taker_buy_quote": 5499864.85954 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 1.0539, "high": 1.0762, "low": 1.0142, "close": 1.0241, "volume": 9407131.7, "close_time": 1753660799999, "quote_volume": 9820898.0765, "trades": 69439, "taker_buy_base": 4559479.4, "taker_buy_quote": 4762834.94777 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 1.0241, "high": 1.0367, "low": 0.9995, "close": 1.0175, "volume": 14842207.0, "close_time": 1753675199999, "quote_volume": 15108683.24726, "trades": 81524, "taker_buy_base": 7063108.7, "taker_buy_quote": 7189100.9581 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 1.0176, "high": 1.0371, "low": 1.0022, "close": 1.0189, "volume": 11735253.4, "close_time": 1753689599999, "quote_volume": 11962616.90098, "trades": 69263, "taker_buy_base": 5680561.4, "taker_buy_quote": 5797714.41953 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 1.0189, "high": 1.0347, "low": 1.0061, "close": 1.0161, "volume": 7596114.1, "close_time": 1753703999999, "quote_volume": 7743331.93971, "trades": 43879, "taker_buy_base": 3553024.8, "taker_buy_quote": 3625398.45665 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 1.0161, "high": 1.0164, "low": 0.9822, "close": 0.989, "volume": 10664053.5, "close_time": 1753718399999, "quote_volume": 10638679.05609, "trades": 73285, "taker_buy_base": 4936946.2, "taker_buy_quote": 4927780.62759 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 0.9891, "high": 1.0124, "low": 0.965, "close": 1.0027, "volume": 9942487.9, "close_time": 1753732799999, "quote_volume": 9810173.14106, "trades": 67982, "taker_buy_base": 4733809.3, "taker_buy_quote": 4673938.58794 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 1.0025, "high": 1.0299, "low": 0.9952, "close": 1.0103, "volume": 9050516.7, "close_time": 1753747199999, "quote_volume": 9174733.99281, "trades": 73413, "taker_buy_base": 4800415.6, "taker_buy_quote": 4866826.49536 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 1.0103, "high": 1.025, "low": 0.9785, "close": 0.9891, "volume": 8352139.5, "close_time": 1753761599999, "quote_volume": 8353602.73479, "trades": 62913, "taker_buy_base": 4010717.1, "taker_buy_quote": 4014944.57125 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 0.989, "high": 1.0318, "low": 0.9814, "close": 1.0308, "volume": 7678907.4, "close_time": 1753775999999, "quote_volume": 7706606.53086, "trades": 59382, "taker_buy_base": 3812557.2, "taker_buy_quote": 3826691.00208 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 1.0309, "high": 1.0456, "low": 1.0035, "close": 1.0084, "volume": 11573606.7, "close_time": 1753790399999, "quote_volume": 11843991.76158, "trades": 92677, "taker_buy_base": 5922892.2, "taker_buy_quote": 6063425.22083 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 1.0084, "high": 1.025, "low": 0.9559, "close": 0.9745, "volume": 12123871.9, "close_time": 1753804799999, "quote_volume": 11927039.06083, "trades": 99164, "taker_buy_base": 5468274.9, "taker_buy_quote": 5387019.72612 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 0.9746, "high": 0.9965, "low": 0.9554, "close": 0.9776, "volume": 10109811.8, "close_time": 1753819199999, "quote_volume": 9853836.52737, "trades": 66056, "taker_buy_base": 4220109.7, "taker_buy_quote": 4117988.46994 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 0.9777, "high": 0.9923, "low": 0.9675, "close": 0.9876, "volume": 5250262.3, "close_time": 1753833599999, "quote_volume": 5138490.34827, "trades": 45291, "taker_buy_base": 2637869.5, "taker_buy_quote": 2580718.62293 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.9879, "high": 1.0043, "low": 0.9557, "close": 0.9925, "volume": 9491755.4, "close_time": 1753847999999, "quote_volume": 9311664.69933, "trades": 63440, "taker_buy_base": 4976686.2, "taker_buy_quote": 4885336.00015 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 0.9926, "high": 1.0108, "low": 0.9815, "close": 0.9871, "volume": 5675708.8, "close_time": 1753862399999, "quote_volume": 5653221.05294, "trades": 44005, "taker_buy_base": 2865036.4, "taker_buy_quote": 2854369.55773 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 0.9871, "high": 0.9911, "low": 0.9479, "close": 0.9563, "volume": 7884461.2, "close_time": 1753876799999, "quote_volume": 7586389.71711, "trades": 58930, "taker_buy_base": 3979705.6, "taker_buy_quote": 3828173.91448 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 0.9562, "high": 1.0219, "low": 0.952, "close": 1.0165, "volume": 12953825.9, "close_time": 1753891199999, "quote_volume": 12880826.53941, "trades": 106333, "taker_buy_base": 6759865.5, "taker_buy_quote": 6721953.1301 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 1.0166, "high": 1.0386, "low": 0.9806, "close": 1.0288, "volume": 17567905.0, "close_time": 1753905599999, "quote_volume": 17832662.02525, "trades": 131331, "taker_buy_base": 8881111.6, "taker_buy_quote": 9025111.73779 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 1.0288, "high": 1.071, "low": 1.0118, "close": 1.028, "volume": 17330782.3, "close_time": 1753919999999, "quote_volume": 17996268.58501, "trades": 110993, "taker_buy_base": 9145798.4, "taker_buy_quote": 9517163.8363 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 1.0279, "high": 1.057, "low": 1.0163, "close": 1.0426, "volume": 6343738.7, "close_time": 1753934399999, "quote_volume": 6585930.68445, "trades": 56799, "taker_buy_base": 2997957.1, "taker_buy_quote": 3115087.51894 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 1.0424, "high": 1.057, "low": 1.0165, "close": 1.0502, "volume": 7403595.2, "close_time": 1753948799999, "quote_volume": 7691234.48438, "trades": 45609, "taker_buy_base": 3909592.7, "taker_buy_quote": 4062746.04347 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 1.0502, "high": 1.0521, "low": 1.0217, "close": 1.0306, "volume": 5822108.1, "close_time": 1753963199999, "quote_volume": 6030450.45642, "trades": 38135, "taker_buy_base": 2770753.4, "taker_buy_quote": 2869873.18426 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 1.0307, "high": 1.0359, "low": 0.9866, "close": 0.9994, "volume": 9398039.7, "close_time": 1753977599999, "quote_volume": 9452434.37364, "trades": 60907, "taker_buy_base": 3927765.5, "taker_buy_quote": 3954742.05436 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 0.9996, "high": 1.0209, "low": 0.9666, "close": 0.9692, "volume": 8794676.0, "close_time": 1753991999999, "quote_volume": 8674037.59264, "trades": 54448, "taker_buy_base": 4087194.9, "taker_buy_quote": 4030307.29664 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 0.9691, "high": 0.9721, "low": 0.9309, "close": 0.9373, "volume": 10981286.2, "close_time": 1754006399999, "quote_volume": 10498713.41186, "trades": 52692, "taker_buy_base": 4685244.9, "taker_buy_quote": 4479645.11748 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.9372, "high": 0.9617, "low": 0.9327, "close": 0.9463, "volume": 9800701.3, "close_time": 1754020799999, "quote_volume": 9298793.59441, "trades": 65124, "taker_buy_base": 4946941.0, "taker_buy_quote": 4692670.35321 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 0.9462, "high": 0.9547, "low": 0.9146, "close": 0.9257, "volume": 7474345.2, "close_time": 1754035199999, "quote_volume": 6942054.7358, "trades": 48997, "taker_buy_base": 3156932.2, "taker_buy_quote": 2932809.34014 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 0.9256, "high": 0.9306, "low": 0.9119, "close": 0.9305, "volume": 6850524.0, "close_time": 1754049599999, "quote_volume": 6305751.68535, "trades": 49183, "taker_buy_base": 3145709.7, "taker_buy_quote": 2896710.88295 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 0.9305, "high": 0.9359, "low": 0.8828, "close": 0.9038, "volume": 14081718.7, "close_time": 1754063999999, "quote_volume": 12778605.85428, "trades": 92063, "taker_buy_base": 6287161.5, "taker_buy_quote": 5704529.4819 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 0.9039, "high": 0.9152, "low": 0.8791, "close": 0.8989, "volume": 8028557.8, "close_time": 1754078399999, "quote_volume": 7184580.57875, "trades": 64035, "taker_buy_base": 3522174.3, "taker_buy_quote": 3154807.31324 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 0.8989, "high": 0.9038, "low": 0.8596, "close": 0.8793, "volume": 8428791.8, "close_time": 1754092799999, "quote_volume": 7423618.57814, "trades": 66089, "taker_buy_base": 3720975.4, "taker_buy_quote": 3278484.7638 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.8794, "high": 0.921, "low": 0.8715, "close": 0.9177, "volume": 6148856.4, "close_time": 1754107199999, "quote_volume": 5482235.35212, "trades": 42692, "taker_buy_base": 3048544.6, "taker_buy_quote": 2723928.26024 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 0.9176, "high": 0.9275, "low": 0.8839, "close": 0.9086, "volume": 5867274.9, "close_time": 1754121599999, "quote_volume": 5318406.413, "trades": 46343, "taker_buy_base": 2810342.3, "taker_buy_quote": 2549889.4026 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 0.9085, "high": 0.9089, "low": 0.8761, "close": 0.8837, "volume": 3655650.5, "close_time": 1754135999999, "quote_volume": 3258981.20227, "trades": 31154, "taker_buy_base": 1713786.3, "taker_buy_quote": 1527743.15787 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 0.8839, "high": 0.8946, "low": 0.8718, "close": 0.8729, "volume": 4460080.9, "close_time": 1754150399999, "quote_volume": 3938794.6727, "trades": 30060, "taker_buy_base": 2116931.1, "taker_buy_quote": 1871148.47439 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 0.873, "high": 0.883, "low": 0.8493, "close": 0.8593, "volume": 7679346.3, "close_time": 1754164799999, "quote_volume": 6639985.22228, "trades": 53907, "taker_buy_base": 3901407.5, "taker_buy_quote": 3373632.21803 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 0.8594, "high": 0.8721, "low": 0.8532, "close": 0.8628, "volume": 4076698.5, "close_time": 1754179199999, "quote_volume": 3519495.15875, "trades": 29289, "taker_buy_base": 2122119.2, "taker_buy_quote": 1833095.65913 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.8629, "high": 0.9032, "low": 0.8481, "close": 0.8965, "volume": 5825099.3, "close_time": 1754193599999, "quote_volume": 5103869.44677, "trades": 39901, "taker_buy_base": 3141522.6, "taker_buy_quote": 2752370.58474 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 0.896, "high": 0.8994, "low": 0.8835, "close": 0.8946, "volume": 3098170.7, "close_time": 1754207999999, "quote_volume": 2760655.61168, "trades": 18249, "taker_buy_base": 1623388.6, "taker_buy_quote": 1446448.35173 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 0.8944, "high": 0.9272, "low": 0.8939, "close": 0.9176, "volume": 6211291.3, "close_time": 1754222399999, "quote_volume": 5661970.7389, "trades": 37553, "taker_buy_base": 3613373.8, "taker_buy_quote": 3292302.52388 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 0.9174, "high": 0.921, "low": 0.9001, "close": 0.9071, "volume": 5209543.4, "close_time": 1754236799999, "quote_volume": 4753660.55994, "trades": 35293, "taker_buy_base": 2270701.7, "taker_buy_quote": 2074807.89255 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 0.907, "high": 0.9249, "low": 0.9023, "close": 0.9129, "volume": 2937389.9, "close_time": 1754251199999, "quote_volume": 2676465.07989, "trades": 21636, "taker_buy_base": 1624926.2, "taker_buy_quote": 1480012.88271 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 0.9128, "high": 0.9188, "low": 0.9035, "close": 0.9096, "volume": 2902015.6, "close_time": 1754265599999, "quote_volume": 2641360.58365, "trades": 20127, "taker_buy_base": 1372119.2, "taker_buy_quote": 1249270.45527 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.9095, "high": 0.9345, "low": 0.9077, "close": 0.9229, "volume": 3490462.3, "close_time": 1754279999999, "quote_volume": 3221529.17452, "trades": 31147, "taker_buy_base": 1827501.5, "taker_buy_quote": 1687408.94958 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 0.923, "high": 0.9298, "low": 0.9021, "close": 0.9112, "volume": 3213857.1, "close_time": 1754294399999, "quote_volume": 2929910.05133, "trades": 22094, "taker_buy_base": 1526616.9, "taker_buy_quote": 1390857.72175 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 0.9113, "high": 0.9263, "low": 0.9009, "close": 0.9024, "volume": 4486113.2, "close_time": 1754308799999, "quote_volume": 4103202.25725, "trades": 30414, "taker_buy_base": 2230264.1, "taker_buy_quote": 2040414.86413 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 0.9024, "high": 0.9431, "low": 0.8847, "close": 0.9081, "volume": 18459641.5, "close_time": 1754323199999, "quote_volume": 16881706.50883, "trades": 86473, "taker_buy_base": 7695691.1, "taker_buy_quote": 7053646.10483 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 0.9081, "high": 0.9544, "low": 0.9043, "close": 0.9118, "volume": 18477121.8, "close_time": 1754337599999, "quote_volume": 17222822.35998, "trades": 94995, "taker_buy_base": 8763016.6, "taker_buy_quote": 8168500.36323 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 0.9118, "high": 0.9496, "low": 0.9084, "close": 0.935, "volume": 7424286.7, "close_time": 1754351999999, "quote_volume": 6908741.63784, "trades": 39952, "taker_buy_base": 3747786.1, "taker_buy_quote": 3486991.07998 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.9351, "high": 0.9354, "low": 0.89, "close": 0.8924, "volume": 8634951.7, "close_time": 1754366399999, "quote_volume": 7837406.67371, "trades": 41164, "taker_buy_base": 4423142.8, "taker_buy_quote": 4013607.30118 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 0.8923, "high": 0.9195, "low": 0.8839, "close": 0.9112, "volume": 10048158.9, "close_time": 1754380799999, "quote_volume": 9083990.67892, "trades": 53029, "taker_buy_base": 5102854.8, "taker_buy_quote": 4615042.41386 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 0.9111, "high": 0.9392, "low": 0.8982, "close": 0.9032, "volume": 11790163.3, "close_time": 1754395199999, "quote_volume": 10868259.35566, "trades": 73207, "taker_buy_base": 5597638.9, "taker_buy_quote": 5158736.94249 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 0.9033, "high": 0.9174, "low": 0.887, "close": 0.8974, "volume": 11444244.5, "close_time": 1754409599999, "quote_volume": 10323212.42696, "trades": 62504, "taker_buy_base": 5962862.4, "taker_buy_quote": 5378931.98086 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 0.8973, "high": 0.903, "low": 0.8791, "close": 0.8874, "volume": 5082723.3, "close_time": 1754423999999, "quote_volume": 4524322.67229, "trades": 30894, "taker_buy_base": 2301136.0, "taker_buy_quote": 2048986.68197 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 0.8875, "high": 0.9132, "low": 0.8719, "close": 0.9043, "volume": 9147401.0, "close_time": 1754438399999, "quote_volume": 8182658.48467, "trades": 44826, "taker_buy_base": 4283169.5, "taker_buy_quote": 3830742.84116 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.9045, "high": 0.9062, "low": 0.8845, "close": 0.8851, "volume": 4739161.2, "close_time": 1754452799999, "quote_volume": 4237487.90313, "trades": 30727, "taker_buy_base": 2183412.1, "taker_buy_quote": 1952298.94785 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 0.885, "high": 0.9156, "low": 0.8806, "close": 0.9031, "volume": 6279462.3, "close_time": 1754467199999, "quote_volume": 5672288.83656, "trades": 39411, "taker_buy_base": 3173552.9, "taker_buy_quote": 2866752.51581 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 0.9031, "high": 0.9127, "low": 0.8932, "close": 0.9046, "volume": 5640688.3, "close_time": 1754481599999, "quote_volume": 5096834.44305, "trades": 28580, "taker_buy_base": 2692178.7, "taker_buy_quote": 2431415.16786 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 0.9047, "high": 0.9254, "low": 0.8866, "close": 0.922, "volume": 9566668.3, "close_time": 1754495999999, "quote_volume": 8674704.45807, "trades": 53363, "taker_buy_base": 4978227.7, "taker_buy_quote": 4519058.74721 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 0.9221, "high": 0.9347, "low": 0.908, "close": 0.9243, "volume": 6416017.4, "close_time": 1754510399999, "quote_volume": 5914755.05662, "trades": 39460, "taker_buy_base": 3467997.2, "taker_buy_quote": 3198632.64889 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 0.9244, "high": 0.9311, "low": 0.9123, "close": 0.9181, "volume": 3594704.0, "close_time": 1754524799999, "quote_volume": 3306807.04099, "trades": 21631, "taker_buy_base": 1769644.6, "taker_buy_quote": 1627681.46689 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.9182, "high": 0.93, "low": 0.9137, "close": 0.9255, "volume": 3821889.0, "close_time": 1754539199999, "quote_volume": 3529355.34062, "trades": 27526, "taker_buy_base": 2214988.7, "taker_buy_quote": 2046191.38667 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 0.9254, "high": 0.929, "low": 0.9112, "close": 0.9158, "volume": 5345291.9, "close_time": 1754553599999, "quote_volume": 4916810.08717, "trades": 30062, "taker_buy_base": 2673196.3, "taker_buy_quote": 2459049.78784 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 0.9158, "high": 0.957, "low": 0.9153, "close": 0.9338, "volume": 9779578.2, "close_time": 1754567999999, "quote_volume": 9151043.804, "trades": 64083, "taker_buy_base": 5176999.6, "taker_buy_quote": 4844056.78065 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 0.9338, "high": 0.9411, "low": 0.913, "close": 0.92, "volume": 8057534.1, "close_time": 1754582399999, "quote_volume": 7489980.24683, "trades": 42683, "taker_buy_base": 3998510.6, "taker_buy_quote": 3719582.34326 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 0.92, "high": 0.9207, "low": 0.883, "close": 0.9161, "volume": 11731538.8, "close_time": 1754596799999, "quote_volume": 10560783.7184, "trades": 60110, "taker_buy_base": 5621996.1, "taker_buy_quote": 5063886.59896 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 0.916, "high": 0.9497, "low": 0.9136, "close": 0.9483, "volume": 12466963.7, "close_time": 1754611199999, "quote_volume": 11599053.76829, "trades": 61486, "taker_buy_base": 6665213.4, "taker_buy_quote": 6203593.36592 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.9483, "high": 0.9711, "low": 0.9338, "close": 0.9592, "volume": 14214816.4, "close_time": 1754625599999, "quote_volume": 13556779.61513, "trades": 145015, "taker_buy_base": 7176162.1, "taker_buy_quote": 6844281.25192 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 0.9591, "high": 0.9601, "low": 0.9267, "close": 0.9398, "volume": 4783651.9, "close_time": 1754639999999, "quote_volume": 4486976.49694, "trades": 35005, "taker_buy_base": 2412481.0, "taker_buy_quote": 2261979.73882 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 0.9396, "high": 0.9479, "low": 0.9084, "close": 0.9234, "volume": 7985152.3, "close_time": 1754654399999, "quote_volume": 7350641.09909, "trades": 50698, "taker_buy_base": 3782549.4, "taker_buy_quote": 3483269.67154 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 0.9233, "high": 0.9565, "low": 0.9053, "close": 0.9333, "volume": 12424953.3, "close_time": 1754668799999, "quote_volume": 11622878.1518, "trades": 89151, "taker_buy_base": 6759927.9, "taker_buy_quote": 6322286.27205 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 0.9334, "high": 0.9647, "low": 0.9307, "close": 0.9596, "volume": 7969259.2, "close_time": 1754683199999, "quote_volume": 7587817.16178, "trades": 60569, "taker_buy_base": 3927015.3, "taker_buy_quote": 3740318.56544 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 0.9595, "high": 0.9631, "low": 0.9503, "close": 0.9512, "volume": 11109409.9, "close_time": 1754697599999, "quote_volume": 10619801.31257, "trades": 48742, "taker_buy_base": 5853157.6, "taker_buy_quote": 5596672.63859 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.9513, "high": 0.9589, "low": 0.9413, "close": 0.9451, "volume": 4258694.1, "close_time": 1754711999999, "quote_volume": 4036844.43894, "trades": 27678, "taker_buy_base": 2039188.7, "taker_buy_quote": 1933318.45479 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 0.9452, "high": 0.9832, "low": 0.9433, "close": 0.9661, "volume": 10582022.5, "close_time": 1754726399999, "quote_volume": 10221847.81413, "trades": 64561, "taker_buy_base": 5167516.6, "taker_buy_quote": 4992590.92095 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 0.966, "high": 1.0058, "low": 0.9646, "close": 0.9977, "volume": 15046885.1, "close_time": 1754740799999, "quote_volume": 14902800.73859, "trades": 77705, "taker_buy_base": 9191388.6, "taker_buy_quote": 9105190.37469 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 0.9977, "high": 1.0049, "low": 0.9843, "close": 0.9905, "volume": 7354637.4, "close_time": 1754755199999, "quote_volume": 7303178.19499, "trades": 51466, "taker_buy_base": 3665185.0, "taker_buy_quote": 3639977.35215 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 0.9906, "high": 1.008, "low": 0.9896, "close": 1.0024, "volume": 4322309.0, "close_time": 1754769599999, "quote_volume": 4309309.84975, "trades": 35124, "taker_buy_base": 2306906.2, "taker_buy_quote": 2300696.66929 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 1.0023, "high": 1.0148, "low": 0.9826, "close": 0.9873, "volume": 5938625.8, "close_time": 1754783999999, "quote_volume": 5922748.20961, "trades": 36627, "taker_buy_base": 2682940.5, "taker_buy_quote": 2676139.96556 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.9873, "high": 1.0026, "low": 0.9684, "close": 0.9875, "volume": 5216019.2, "close_time": 1754798399999, "quote_volume": 5133325.1303, "trades": 45725, "taker_buy_base": 2444652.0, "taker_buy_quote": 2406361.9834 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 0.9873, "high": 1.0069, "low": 0.9586, "close": 0.9611, "volume": 7825608.0, "close_time": 1754812799999, "quote_volume": 7693676.95643, "trades": 52323, "taker_buy_base": 3414635.9, "taker_buy_quote": 3355843.34716 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 0.9611, "high": 0.9876, "low": 0.9444, "close": 0.9575, "volume": 7291686.4, "close_time": 1754827199999, "quote_volume": 7030901.93553, "trades": 46912, "taker_buy_base": 3654924.2, "taker_buy_quote": 3529321.94391 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 0.9576, "high": 0.9874, "low": 0.9542, "close": 0.9822, "volume": 4460986.2, "close_time": 1754841599999, "quote_volume": 4336138.06739, "trades": 37849, "taker_buy_base": 2436585.3, "taker_buy_quote": 2370196.97137 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 0.9822, "high": 0.9835, "low": 0.9716, "close": 0.9754, "volume": 2353090.4, "close_time": 1754855999999, "quote_volume": 2298121.24874, "trades": 24502, "taker_buy_base": 1333227.8, "taker_buy_quote": 1301531.80658 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 0.9753, "high": 0.977, "low": 0.9574, "close": 0.9741, "volume": 2277740.4, "close_time": 1754870399999, "quote_volume": 2207921.77235, "trades": 22164, "taker_buy_base": 1195840.0, "taker_buy_quote": 1159300.56801 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.9741, "high": 1.0164, "low": 0.9682, "close": 1.0116, "volume": 11111567.5, "close_time": 1754884799999, "quote_volume": 11051380.60416, "trades": 75781, "taker_buy_base": 5548143.3, "taker_buy_quote": 5523090.1248 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 1.0115, "high": 1.0294, "low": 1.0041, "close": 1.0134, "volume": 7895155.5, "close_time": 1754899199999, "quote_volume": 8029092.34554, "trades": 55070, "taker_buy_base": 4124395.3, "taker_buy_quote": 4196418.70481 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 1.0133, "high": 1.0138, "low": 0.9468, "close": 0.9494, "volume": 15668905.3, "close_time": 1754913599999, "quote_volume": 15369324.13979, "trades": 74986, "taker_buy_base": 6488740.9, "taker_buy_quote": 6358630.61933 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 0.9494, "high": 0.9792, "low": 0.9438, "close": 0.9709, "volume": 9066291.1, "close_time": 1754927999999, "quote_volume": 8700952.02641, "trades": 76948, "taker_buy_base": 4631752.4, "taker_buy_quote": 4444850.12785 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 0.971, "high": 0.989, "low": 0.9358, "close": 0.9445, "volume": 7274859.4, "close_time": 1754942399999, "quote_volume": 7007661.7649, "trades": 53529, "taker_buy_base": 3355420.5, "taker_buy_quote": 3232650.13864 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 0.9445, "high": 0.9473, "low": 0.9094, "close": 0.9185, "volume": 6842113.0, "close_time": 1754956799999, "quote_volume": 6338874.9521, "trades": 43564, "taker_buy_base": 3021440.5, "taker_buy_quote": 2801727.25597 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.9185, "high": 0.9392, "low": 0.9161, "close": 0.9203, "volume": 5621162.3, "close_time": 1754971199999, "quote_volume": 5199454.05714, "trades": 30836, "taker_buy_base": 2948886.6, "taker_buy_quote": 2727735.5408 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 0.9204, "high": 0.9284, "low": 0.913, "close": 0.9225, "volume": 3880914.0, "close_time": 1754985599999, "quote_volume": 3570415.63106, "trades": 25526, "taker_buy_base": 1896741.2, "taker_buy_quote": 1744715.63853 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 0.9225, "high": 0.933, "low": 0.8956, "close": 0.9127, "volume": 6658421.3, "close_time": 1754999999999, "quote_volume": 6098465.4666, "trades": 38829, "taker_buy_base": 2869230.5, "taker_buy_quote": 2629016.75738 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 0.9127, "high": 0.9837, "low": 0.9082, "close": 0.9821, "volume": 17578948.6, "close_time": 1755014399999, "quote_volume": 16648999.49004, "trades": 101985, "taker_buy_base": 9381421.5, "taker_buy_quote": 8897480.78139 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 0.9822, "high": 0.9941, "low": 0.9685, "close": 0.9861, "volume": 7206437.6, "close_time": 1755028799999, "quote_volume": 7085065.29337, "trades": 57809, "taker_buy_base": 3456259.9, "taker_buy_quote": 3399068.1978 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 0.9862, "high": 0.9981, "low": 0.9686, "close": 0.9792, "volume": 7631024.6, "close_time": 1755043199999, "quote_volume": 7504102.989, "trades": 53163, "taker_buy_base": 3672752.3, "taker_buy_quote": 3617136.55888 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.9792, "high": 1.0244, "low": 0.9637, "close": 1.0146, "volume": 11258492.7, "close_time": 1755057599999, "quote_volume": 11194608.78983, "trades": 71220, "taker_buy_base": 6517193.9, "taker_buy_quote": 6489320.89953 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 1.0145, "high": 1.0447, "low": 0.9962, "close": 1.0411, "volume": 15763037.0, "close_time": 1755071999999, "quote_volume": 16120166.54789, "trades": 83779, "taker_buy_base": 8312139.6, "taker_buy_quote": 8500169.43403 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 1.041, "high": 1.0628, "low": 1.0391, "close": 1.0478, "volume": 10546433.4, "close_time": 1755086399999, "quote_volume": 11070786.43851, "trades": 72727, "taker_buy_base": 5410961.5, "taker_buy_quote": 5680507.71799 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 1.0478, "high": 1.0514, "low": 1.0155, "close": 1.0232, "volume": 10532416.6, "close_time": 1755100799999, "quote_volume": 10883708.28371, "trades": 79890, "taker_buy_base": 4889885.4, "taker_buy_quote": 5051369.53318 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 1.0233, "high": 1.0461, "low": 1.0207, "close": 1.0361, "volume": 6705867.2, "close_time": 1755115199999, "quote_volume": 6928276.59623, "trades": 52371, "taker_buy_base": 3440982.0, "taker_buy_quote": 3555738.36954 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 1.0361, "high": 1.0584, "low": 1.0313, "close": 1.0393, "volume": 5138357.2, "close_time": 1755129599999, "quote_volume": 5359040.09654, "trades": 34317, "taker_buy_base": 2586261.8, "taker_buy_quote": 2697918.48955 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 1.0394, "high": 1.0511, "low": 1.0264, "close": 1.0438, "volume": 6771939.9, "close_time": 1755143999999, "quote_volume": 7035236.79872, "trades": 42345, "taker_buy_base": 3318512.1, "taker_buy_quote": 3447940.98073 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 1.0437, "high": 1.0483, "low": 1.0028, "close": 1.0086, "volume": 7341724.0, "close_time": 1755158399999, "quote_volume": 7499737.94636, "trades": 41402, "taker_buy_base": 3087419.8, "taker_buy_quote": 3152635.98681 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 1.0086, "high": 1.0089, "low": 0.9783, "close": 0.9829, "volume": 9247384.6, "close_time": 1755172799999, "quote_volume": 9166050.77727, "trades": 44799, "taker_buy_base": 3864758.0, "taker_buy_quote": 3831291.26079 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 0.9829, "high": 0.9901, "low": 0.9224, "close": 0.9399, "volume": 25387991.4, "close_time": 1755187199999, "quote_volume": 24088887.469, "trades": 138534, "taker_buy_base": 12258617.7, "taker_buy_quote": 11633433.40632 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 0.9398, "high": 0.9404, "low": 0.9083, "close": 0.9255, "volume": 8694393.0, "close_time": 1755201599999, "quote_volume": 8054489.3004, "trades": 53811, "taker_buy_base": 3917776.7, "taker_buy_quote": 3628148.55222 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 0.9254, "high": 0.9262, "low": 0.8994, "close": 0.9124, "volume": 9586873.5, "close_time": 1755215999999, "quote_volume": 8759935.94899, "trades": 43369, "taker_buy_base": 4700984.4, "taker_buy_quote": 4297117.71678 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.9123, "high": 0.9307, "low": 0.9106, "close": 0.923, "volume": 4561556.4, "close_time": 1755230399999, "quote_volume": 4206950.46558, "trades": 26907, "taker_buy_base": 2452021.6, "taker_buy_quote": 2261590.55766 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 0.923, "high": 0.9274, "low": 0.9105, "close": 0.9209, "volume": 4745719.1, "close_time": 1755244799999, "quote_volume": 4366634.82989, "trades": 23603, "taker_buy_base": 2311948.3, "taker_buy_quote": 2126423.21514 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 0.9208, "high": 0.9282, "low": 0.9131, "close": 0.9131, "volume": 3531812.0, "close_time": 1755259199999, "quote_volume": 3251910.79587, "trades": 21459, "taker_buy_base": 1814384.9, "taker_buy_quote": 1670157.95603 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 0.9131, "high": 0.9269, "low": 0.8582, "close": 0.8697, "volume": 15098943.7, "close_time": 1755273599999, "quote_volume": 13473676.05325, "trades": 79190, "taker_buy_base": 7026675.0, "taker_buy_quote": 6273324.5539 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 0.8696, "high": 0.8793, "low": 0.8531, "close": 0.8577, "volume": 7662797.9, "close_time": 1755287999999, "quote_volume": 6633220.19321, "trades": 47819, "taker_buy_base": 3802505.8, "taker_buy_quote": 3292383.36619 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 0.8578, "high": 0.8773, "low": 0.8545, "close": 0.8684, "volume": 4648200.7, "close_time": 1755302399999, "quote_volume": 4021411.24956, "trades": 26882, "taker_buy_base": 2336255.5, "taker_buy_quote": 2021500.65176 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.8683, "high": 0.8809, "low": 0.8673, "close": 0.871, "volume": 2863194.8, "close_time": 1755316799999, "quote_volume": 2499625.56812, "trades": 19466, "taker_buy_base": 1528480.1, "taker_buy_quote": 1334425.81808 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 0.8711, "high": 0.8747, "low": 0.8635, "close": 0.8647, "volume": 3190803.0, "close_time": 1755331199999, "quote_volume": 2773215.73189, "trades": 16634, "taker_buy_base": 1568657.3, "taker_buy_quote": 1363109.97268 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 0.8647, "high": 0.8658, "low": 0.8481, "close": 0.8578, "volume": 5459926.2, "close_time": 1755345599999, "quote_volume": 4683693.35104, "trades": 24732, "taker_buy_base": 2385537.3, "taker_buy_quote": 2046423.23342 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 0.8579, "high": 0.8734, "low": 0.8523, "close": 0.8652, "volume": 3243849.5, "close_time": 1755359999999, "quote_volume": 2803620.47057, "trades": 19757, "taker_buy_base": 1683472.7, "taker_buy_quote": 1454721.39702 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 0.8651, "high": 0.8729, "low": 0.8614, "close": 0.8669, "volume": 2476883.9, "close_time": 1755374399999, "quote_volume": 2149606.43982, "trades": 15748, "taker_buy_base": 1321450.1, "taker_buy_quote": 1146758.30916 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 0.8668, "high": 0.872, "low": 0.8624, "close": 0.8658, "volume": 2094250.5, "close_time": 1755388799999, "quote_volume": 1815841.74902, "trades": 11609, "taker_buy_base": 1017038.3, "taker_buy_quote": 881728.16327 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.8659, "high": 0.8704, "low": 0.8588, "close": 0.8671, "volume": 2156108.9, "close_time": 1755403199999, "quote_volume": 1863705.11058, "trades": 17010, "taker_buy_base": 1037566.6, "taker_buy_quote": 897216.82426 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 0.8672, "high": 0.8772, "low": 0.8608, "close": 0.8683, "volume": 5749326.9, "close_time": 1755417599999, "quote_volume": 4999126.84325, "trades": 21067, "taker_buy_base": 3048423.4, "taker_buy_quote": 2650775.42578 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 0.8685, "high": 0.8902, "low": 0.8655, "close": 0.8877, "volume": 4723275.4, "close_time": 1755431999999, "quote_volume": 4154449.81619, "trades": 24042, "taker_buy_base": 2441437.9, "taker_buy_quote": 2147048.77391 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 0.8878, "high": 0.9, "low": 0.8732, "close": 0.9, "volume": 5909961.9, "close_time": 1755446399999, "quote_volume": 5244792.35581, "trades": 30087, "taker_buy_base": 2981423.6, "taker_buy_quote": 2646868.24051 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 0.9, "high": 0.9084, "low": 0.8681, "close": 0.8746, "volume": 6628831.2, "close_time": 1755460799999, "quote_volume": 5898567.41055, "trades": 34572, "taker_buy_base": 3137276.2, "taker_buy_quote": 2792164.66272 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 0.8747, "high": 0.8951, "low": 0.8721, "close": 0.8786, "volume": 3745100.1, "close_time": 1755475199999, "quote_volume": 3307296.9128, "trades": 23587, "taker_buy_base": 1938084.8, "taker_buy_quote": 1710964.72717 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.8787, "high": 0.8811, "low": 0.8345, "close": 0.8489, "volume": 8776732.5, "close_time": 1755489599999, "quote_volume": 7536174.14685, "trades": 45476, "taker_buy_base": 3956481.5, "taker_buy_quote": 3396254.22758 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 0.8488, "high": 0.8766, "low": 0.8444, "close": 0.8626, "volume": 7720643.1, "close_time": 1755503999999, "quote_volume": 6652339.1711, "trades": 41924, "taker_buy_base": 3979525.0, "taker_buy_quote": 3429349.56971 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 0.8626, "high": 0.8815, "low": 0.856, "close": 0.8628, "volume": 8442351.9, "close_time": 1755518399999, "quote_volume": 7325844.28383, "trades": 48570, "taker_buy_base": 4153326.4, "taker_buy_quote": 3604377.31248 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 0.8625, "high": 0.8775, "low": 0.8485, "close": 0.8739, "volume": 10200047.2, "close_time": 1755532799999, "quote_volume": 8815027.42726, "trades": 51844, "taker_buy_base": 4777491.8, "taker_buy_quote": 4129008.00725 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 0.874, "high": 0.894, "low": 0.8648, "close": 0.8814, "volume": 9292135.4, "close_time": 1755547199999, "quote_volume": 8180323.33663, "trades": 60244, "taker_buy_base": 4626033.3, "taker_buy_quote": 4073390.4455 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 0.8814, "high": 0.9003, "low": 0.8681, "close": 0.8727, "volume": 7656590.1, "close_time": 1755561599999, "quote_volume": 6778093.69276, "trades": 36512, "taker_buy_base": 3974742.9, "taker_buy_quote": 3518818.53222 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.8726, "high": 0.885, "low": 0.8453, "close": 0.8468, "volume": 7232269.0, "close_time": 1755575999999, "quote_volume": 6253300.81977, "trades": 40201, "taker_buy_base": 3615692.5, "taker_buy_quote": 3125829.21888 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 0.8467, "high": 0.8651, "low": 0.8382, "close": 0.8499, "volume": 7692717.3, "close_time": 1755590399999, "quote_volume": 6530196.16397, "trades": 35774, "taker_buy_base": 3772069.8, "taker_buy_quote": 3202693.3848 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 0.85, "high": 0.8779, "low": 0.8428, "close": 0.8735, "volume": 6853919.3, "close_time": 1755604799999, "quote_volume": 5914137.21373, "trades": 31186, "taker_buy_base": 3256037.5, "taker_buy_quote": 2809875.03912 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 0.8736, "high": 0.8858, "low": 0.8432, "close": 0.8608, "volume": 17401429.1, "close_time": 1755619199999, "quote_volume": 15039919.76878, "trades": 64118, "taker_buy_base": 7718998.4, "taker_buy_quote": 6672277.8985 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 0.8608, "high": 0.8674, "low": 0.8223, "close": 0.8319, "volume": 9433434.2, "close_time": 1755633599999, "quote_volume": 7954374.6208, "trades": 52514, "taker_buy_base": 4355368.8, "taker_buy_quote": 3675142.03296 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 0.8319, "high": 0.8396, "low": 0.8183, "close": 0.8212, "volume": 5131954.5, "close_time": 1755647999999, "quote_volume": 4257710.35547, "trades": 28625, "taker_buy_base": 2493199.8, "taker_buy_quote": 2069730.961 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.8213, "high": 0.8463, "low": 0.8196, "close": 0.8394, "volume": 6787633.2, "close_time": 1755662399999, "quote_volume": 5645738.26135, "trades": 36756, "taker_buy_base": 3533538.9, "taker_buy_quote": 2938419.33823 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 0.8395, "high": 0.8581, "low": 0.8393, "close": 0.8472, "volume": 5376083.0, "close_time": 1755676799999, "quote_volume": 4575600.83524, "trades": 25769, "taker_buy_base": 2679952.0, "taker_buy_quote": 2280838.51475 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 0.8473, "high": 0.8601, "low": 0.8411, "close": 0.8521, "volume": 5028193.2, "close_time": 1755691199999, "quote_volume": 4289653.11033, "trades": 25113, "taker_buy_base": 2276492.4, "taker_buy_quote": 1942262.25839 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 0.8521, "high": 0.8878, "low": 0.834, "close": 0.8698, "volume": 12543231.3, "close_time": 1755705599999, "quote_volume": 10815696.17028, "trades": 63885, "taker_buy_base": 6169968.3, "taker_buy_quote": 5322815.10513 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 0.8698, "high": 0.8952, "low": 0.8666, "close": 0.8847, "volume": 8458806.8, "close_time": 1755719999999, "quote_volume": 7460624.5617, "trades": 43528, "taker_buy_base": 4311963.7, "taker_buy_quote": 3802657.94611 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 0.8847, "high": 0.8858, "low": 0.8758, "close": 0.8822, "volume": 2578632.5, "close_time": 1755734399999, "quote_volume": 2273750.99841, "trades": 17080, "taker_buy_base": 1261401.5, "taker_buy_quote": 1112403.40787 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.8823, "high": 0.8858, "low": 0.8701, "close": 0.8704, "volume": 4111383.8, "close_time": 1755748799999, "quote_volume": 3604466.15019, "trades": 22562, "taker_buy_base": 1846948.9, "taker_buy_quote": 1618798.86505 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 0.8703, "high": 0.882, "low": 0.8692, "close": 0.8792, "volume": 2818306.9, "close_time": 1755763199999, "quote_volume": 2467684.1327, "trades": 15713, "taker_buy_base": 1360716.4, "taker_buy_quote": 1191270.83325 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 0.8791, "high": 0.8801, "low": 0.857, "close": 0.8615, "volume": 4513037.7, "close_time": 1755777599999, "quote_volume": 3911448.45967, "trades": 21812, "taker_buy_base": 2274237.3, "taker_buy_quote": 1970617.52115 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 0.8615, "high": 0.871, "low": 0.85, "close": 0.8531, "volume": 4919894.9, "close_time": 1755791999999, "quote_volume": 4226544.92749, "trades": 33536, "taker_buy_base": 2479095.7, "taker_buy_quote": 2129995.09077 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 0.8531, "high": 0.8659, "low": 0.8504, "close": 0.8539, "volume": 2926894.9, "close_time": 1755806399999, "quote_volume": 2509326.76413, "trades": 21424, "taker_buy_base": 1352320.8, "taker_buy_quote": 1159968.66681 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 0.8539, "high": 0.8712, "low": 0.8539, "close": 0.8591, "volume": 2559681.7, "close_time": 1755820799999, "quote_volume": 2205356.99124, "trades": 15380, "taker_buy_base": 1175555.5, "taker_buy_quote": 1013211.54015 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.8592, "high": 0.8751, "low": 0.854, "close": 0.8679, "volume": 2775335.8, "close_time": 1755835199999, "quote_volume": 2403211.81354, "trades": 19594, "taker_buy_base": 1431009.1, "taker_buy_quote": 1239656.80751 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 0.8679, "high": 0.8755, "low": 0.8601, "close": 0.8685, "volume": 2279850.9, "close_time": 1755849599999, "quote_volume": 1976742.56711, "trades": 18568, "taker_buy_base": 1107671.8, "taker_buy_quote": 960721.32759 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 0.8686, "high": 0.8748, "low": 0.841, "close": 0.8418, "volume": 3305671.5, "close_time": 1755863999999, "quote_volume": 2835354.27721, "trades": 20099, "taker_buy_base": 1363630.3, "taker_buy_quote": 1168159.4315 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 0.8418, "high": 0.9186, "low": 0.8248, "close": 0.9026, "volume": 22785280.4, "close_time": 1755878399999, "quote_volume": 19990713.10312, "trades": 133619, "taker_buy_base": 11121263.4, "taker_buy_quote": 9782303.40232 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 0.9024, "high": 0.9314, "low": 0.902, "close": 0.9275, "volume": 10938354.1, "close_time": 1755892799999, "quote_volume": 10045183.67704, "trades": 68733, "taker_buy_base": 5844841.3, "taker_buy_quote": 5369428.08016 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 0.9277, "high": 0.943, "low": 0.9241, "close": 0.9369, "volume": 4578398.2, "close_time": 1755907199999, "quote_volume": 4268304.05528, "trades": 26389, "taker_buy_base": 2248152.7, "taker_buy_quote": 2096759.28779 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.9367, "high": 0.9387, "low": 0.8968, "close": 0.9026, "volume": 5141444.0, "close_time": 1755921599999, "quote_volume": 4709459.32796, "trades": 31856, "taker_buy_base": 2501408.0, "taker_buy_quote": 2290882.0218 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 0.9026, "high": 0.925, "low": 0.8991, "close": 0.9002, "volume": 4940565.2, "close_time": 1755935999999, "quote_volume": 4508798.93885, "trades": 29801, "taker_buy_base": 1813305.8, "taker_buy_quote": 1656870.70879 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 0.9003, "high": 0.9032, "low": 0.8875, "close": 0.8897, "volume": 3316633.6, "close_time": 1755950399999, "quote_volume": 2969111.59286, "trades": 18020, "taker_buy_base": 1613516.9, "taker_buy_quote": 1444298.89751 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 0.8898, "high": 0.8968, "low": 0.8812, "close": 0.8934, "volume": 4499621.6, "close_time": 1755964799999, "quote_volume": 3989247.03051, "trades": 23978, "taker_buy_base": 2011863.1, "taker_buy_quote": 1784351.32632 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 0.8935, "high": 0.9112, "low": 0.8875, "close": 0.9102, "volume": 3922069.6, "close_time": 1755979199999, "quote_volume": 3526375.47501, "trades": 20360, "taker_buy_base": 2144688.3, "taker_buy_quote": 1928745.9771 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 0.9102, "high": 0.9107, "low": 0.8988, "close": 0.9015, "volume": 1303754.5, "close_time": 1755993599999, "quote_volume": 1177004.51093, "trades": 10339, "taker_buy_base": 509580.3, "taker_buy_quote": 460229.66475 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.9016, "high": 0.9064, "low": 0.8833, "close": 0.8845, "volume": 2022690.8, "close_time": 1756007999999, "quote_volume": 1805179.67709, "trades": 14260, "taker_buy_base": 692856.9, "taker_buy_quote": 618809.99194 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 0.8844, "high": 0.8911, "low": 0.8604, "close": 0.8872, "volume": 4958755.6, "close_time": 1756022399999, "quote_volume": 4348794.68065, "trades": 28405, "taker_buy_base": 2217024.4, "taker_buy_quote": 1944007.01616 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 0.8873, "high": 0.8983, "low": 0.8765, "close": 0.8792, "volume": 4331592.0, "close_time": 1756036799999, "quote_volume": 3846731.68851, "trades": 28430, "taker_buy_base": 2121222.2, "taker_buy_quote": 1884250.01203 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 0.8792, "high": 0.9009, "low": 0.8783, "close": 0.8877, "volume": 3890244.7, "close_time": 1756051199999, "quote_volume": 3463189.99114, "trades": 26024, "taker_buy_base": 2109360.5, "taker_buy_quote": 1878397.56683 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 0.8879, "high": 0.9409, "low": 0.8868, "close": 0.9073, "volume": 12802083.9, "close_time": 1756065599999, "quote_volume": 11709325.96658, "trades": 77969, "taker_buy_base": 6316266.1, "taker_buy_quote": 5774315.28589 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 0.9073, "high": 0.9177, "low": 0.8853, "close": 0.9126, "volume": 7285274.5, "close_time": 1756079999999, "quote_volume": 6592526.03516, "trades": 49777, "taker_buy_base": 3672646.7, "taker_buy_quote": 3320239.61825 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.9127, "high": 0.917, "low": 0.8902, "close": 0.8995, "volume": 4952119.0, "close_time": 1756094399999, "quote_volume": 4481171.25583, "trades": 33397, "taker_buy_base": 2221187.5, "taker_buy_quote": 2011028.14045 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 0.8996, "high": 0.9033, "low": 0.8389, "close": 0.8448, "volume": 6672866.5, "close_time": 1756108799999, "quote_volume": 5796538.89516, "trades": 42636, "taker_buy_base": 3270012.2, "taker_buy_quote": 2833295.55876 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 0.8447, "high": 0.8473, "low": 0.823, "close": 0.8333, "volume": 7956567.4, "close_time": 1756123199999, "quote_volume": 6652167.75719, "trades": 37724, "taker_buy_base": 4159658.8, "taker_buy_quote": 3476596.7788 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 0.8332, "high": 0.8497, "low": 0.8231, "close": 0.8418, "volume": 6935754.2, "close_time": 1756137599999, "quote_volume": 5798553.73603, "trades": 42599, "taker_buy_base": 3486090.5, "taker_buy_quote": 2911658.60096 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 0.8418, "high": 0.8479, "low": 0.7776, "close": 0.7793, "volume": 10196056.9, "close_time": 1756151999999, "quote_volume": 8320984.85565, "trades": 55718, "taker_buy_base": 4825517.9, "taker_buy_quote": 3930844.9662 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 0.7794, "high": 0.7921, "low": 0.7618, "close": 0.7827, "volume": 13817894.3, "close_time": 1756166399999, "quote_volume": 10709030.73646, "trades": 63680, "taker_buy_base": 7694353.9, "taker_buy_quote": 5955082.85598 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.7826, "high": 0.7877, "low": 0.7738, "close": 0.7763, "volume": 5240589.2, "close_time": 1756180799999, "quote_volume": 4091565.93506, "trades": 29654, "taker_buy_base": 2555430.9, "taker_buy_quote": 1995329.56621 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 0.7763, "high": 0.7856, "low": 0.7699, "close": 0.7811, "volume": 5189280.9, "close_time": 1756195199999, "quote_volume": 4036811.93605, "trades": 22353, "taker_buy_base": 2199495.6, "taker_buy_quote": 1710901.12919 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 0.7811, "high": 0.7884, "low": 0.7732, "close": 0.7753, "volume": 3248344.9, "close_time": 1756209599999, "quote_volume": 2540983.47091, "trades": 18728, "taker_buy_base": 1538093.2, "taker_buy_quote": 1203196.16477 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 0.7752, "high": 0.7929, "low": 0.7672, "close": 0.7803, "volume": 8014707.7, "close_time": 1756223999999, "quote_volume": 6246361.21072, "trades": 46386, "taker_buy_base": 3926706.7, "taker_buy_quote": 3057045.89074 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 0.7804, "high": 0.8067, "low": 0.7743, "close": 0.8036, "volume": 4320563.8, "close_time": 1756238399999, "quote_volume": 3404986.43389, "trades": 27088, "taker_buy_base": 1840734.9, "taker_buy_quote": 1449232.63069 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 0.8036, "high": 0.8196, "low": 0.7994, "close": 0.8075, "volume": 5851414.0, "close_time": 1756252799999, "quote_volume": 4740836.1093, "trades": 30730, "taker_buy_base": 2720369.5, "taker_buy_quote": 2203357.43652 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.8076, "high": 0.8167, "low": 0.8008, "close": 0.8122, "volume": 3597945.4, "close_time": 1756267199999, "quote_volume": 2903131.57791, "trades": 20550, "taker_buy_base": 1748264.5, "taker_buy_quote": 1410758.58139 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 0.8122, "high": 0.826, "low": 0.8102, "close": 0.818, "volume": 3560106.3, "close_time": 1756281599999, "quote_volume": 2911163.69205, "trades": 21250, "taker_buy_base": 1795171.2, "taker_buy_quote": 1468067.94352 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 0.8181, "high": 0.8251, "low": 0.8125, "close": 0.818, "volume": 2410217.8, "close_time": 1756295999999, "quote_volume": 1973730.83125, "trades": 14545, "taker_buy_base": 1188283.3, "taker_buy_quote": 973370.3648 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 0.8179, "high": 0.8314, "low": 0.807, "close": 0.8297, "volume": 3910637.4, "close_time": 1756310399999, "quote_volume": 3197065.88656, "trades": 27823, "taker_buy_base": 1943701.7, "taker_buy_quote": 1589754.93888 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 0.8297, "high": 0.8379, "low": 0.8163, "close": 0.8204, "volume": 4809750.8, "close_time": 1756324799999, "quote_volume": 3979512.56292, "trades": 27332, "taker_buy_base": 2331519.6, "taker_buy_quote": 1928110.43136 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 0.8205, "high": 0.8317, "low": 0.804, "close": 0.8088, "volume": 5863297.6, "close_time": 1756339199999, "quote_volume": 4794908.51777, "trades": 37015, "taker_buy_base": 3013014.5, "taker_buy_quote": 2464539.6501 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.8087, "high": 0.8189, "low": 0.7989, "close": 0.8136, "volume": 3735210.7, "close_time": 1756353599999, "quote_volume": 3023671.3627, "trades": 26628, "taker_buy_base": 1876437.1, "taker_buy_quote": 1519391.10364 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 0.8137, "high": 0.825, "low": 0.8116, "close": 0.82, "volume": 4178241.4, "close_time": 1756367999999, "quote_volume": 3418732.41776, "trades": 20764, "taker_buy_base": 1974425.7, "taker_buy_quote": 1615998.27756 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 0.82, "high": 0.827, "low": 0.8064, "close": 0.8088, "volume": 4394660.3, "close_time": 1756382399999, "quote_volume": 3572207.70388, "trades": 19917, "taker_buy_base": 1629152.6, "taker_buy_quote": 1326544.15112 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 0.8089, "high": 0.8171, "low": 0.8022, "close": 0.8049, "volume": 4206599.7, "close_time": 1756396799999, "quote_volume": 3409646.46525, "trades": 28898, "taker_buy_base": 2079431.0, "taker_buy_quote": 1685480.324 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 0.8048, "high": 0.8099, "low": 0.7888, "close": 0.7888, "volume": 2534698.4, "close_time": 1756411199999, "quote_volume": 2021168.22543, "trades": 17401, "taker_buy_base": 1192009.8, "taker_buy_quote": 950400.24706 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 0.7888, "high": 0.8113, "low": 0.7877, "close": 0.8046, "volume": 3082302.5, "close_time": 1756425599999, "quote_volume": 2462689.34504, "trades": 14274, "taker_buy_base": 1713217.7, "taker_buy_quote": 1367960.15663 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.8045, "high": 0.8121, "low": 0.7843, "close": 0.7958, "volume": 5066145.7, "close_time": 1756439999999, "quote_volume": 4026839.5332, "trades": 23251, "taker_buy_base": 1425196.0, "taker_buy_quote": 1134687.74264 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 0.7956, "high": 0.8004, "low": 0.7617, "close": 0.7648, "volume": 4197621.4, "close_time": 1756454399999, "quote_volume": 3275697.54556, "trades": 20747, "taker_buy_base": 1893990.2, "taker_buy_quote": 1476414.71655 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 0.7647, "high": 0.7679, "low": 0.7487, "close": 0.7581, "volume": 4830854.7, "close_time": 1756468799999, "quote_volume": 3661530.02885, "trades": 25760, "taker_buy_base": 2467915.2, "taker_buy_quote": 1870830.25869 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 0.758, "high": 0.7785, "low": 0.7506, "close": 0.7669, "volume": 7747157.3, "close_time": 1756483199999, "quote_volume": 5913865.45782, "trades": 48429, "taker_buy_base": 3511001.1, "taker_buy_quote": 2681791.73972 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 0.7669, "high": 0.7724, "low": 0.7472, "close": 0.7554, "volume": 4516146.2, "close_time": 1756497599999, "quote_volume": 3429151.95555, "trades": 26692, "taker_buy_base": 2007135.4, "taker_buy_quote": 1523521.3576 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 0.7555, "high": 0.7685, "low": 0.7485, "close": 0.7634, "volume": 2070066.8, "close_time": 1756511999999, "quote_volume": 1570258.15389, "trades": 13529, "taker_buy_base": 973183.2, "taker_buy_quote": 738509.3534 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.7634, "high": 0.7779, "low": 0.7513, "close": 0.7739, "volume": 2570389.2, "close_time": 1756526399999, "quote_volume": 1966772.76088, "trades": 13539, "taker_buy_base": 1315073.3, "taker_buy_quote": 1007776.23501 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 0.774, "high": 0.7818, "low": 0.7678, "close": 0.7813, "volume": 1837352.6, "close_time": 1756540799999, "quote_volume": 1420842.39583, "trades": 10053, "taker_buy_base": 1018597.5, "taker_buy_quote": 788063.40006 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 0.7813, "high": 0.783, "low": 0.7756, "close": 0.7804, "volume": 1412206.9, "close_time": 1756555199999, "quote_volume": 1101634.54682, "trades": 9079, "taker_buy_base": 712041.5, "taker_buy_quote": 555585.1243 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 0.7804, "high": 0.783, "low": 0.7655, "close": 0.7789, "volume": 1668682.1, "close_time": 1756569599999, "quote_volume": 1291589.56027, "trades": 13072, "taker_buy_base": 888080.6, "taker_buy_quote": 687396.30199 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 0.7787, "high": 0.7792, "low": 0.7678, "close": 0.7731, "volume": 937693.9, "close_time": 1756583999999, "quote_volume": 723610.52899, "trades": 7475, "taker_buy_base": 501086.5, "taker_buy_quote": 386671.5071 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 0.7731, "high": 0.7801, "low": 0.7709, "close": 0.7784, "volume": 816778.5, "close_time": 1756598399999, "quote_volume": 633399.82408, "trades": 6288, "taker_buy_base": 403441.8, "taker_buy_quote": 313022.58781 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.7784, "high": 0.796, "low": 0.7772, "close": 0.7947, "volume": 2232960.7, "close_time": 1756612799999, "quote_volume": 1758355.08231, "trades": 13385, "taker_buy_base": 1251056.9, "taker_buy_quote": 984903.79433 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 0.7948, "high": 0.7954, "low": 0.7817, "close": 0.7823, "volume": 1490702.1, "close_time": 1756627199999, "quote_volume": 1174499.13126, "trades": 8172, "taker_buy_base": 500548.1, "taker_buy_quote": 394093.01056 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 0.7824, "high": 0.7888, "low": 0.7737, "close": 0.7796, "volume": 1662863.7, "close_time": 1756641599999, "quote_volume": 1297400.34761, "trades": 9989, "taker_buy_base": 917173.4, "taker_buy_quote": 715848.44042 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 0.7796, "high": 0.78, "low": 0.7657, "close": 0.7784, "volume": 3579771.9, "close_time": 1756655999999, "quote_volume": 2764291.47912, "trades": 19769, "taker_buy_base": 1984070.9, "taker_buy_quote": 1532111.06202 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 0.7784, "high": 0.7851, "low": 0.7719, "close": 0.7758, "volume": 1959238.3, "close_time": 1756670399999, "quote_volume": 1522385.8951, "trades": 12076, "taker_buy_base": 955930.3, "taker_buy_quote": 742788.56405 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 0.7758, "high": 0.7822, "low": 0.7565, "close": 0.7571, "volume": 2247557.0, "close_time": 1756684799999, "quote_volume": 1730064.44891, "trades": 12348, "taker_buy_base": 969561.0, "taker_buy_quote": 746446.79932 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.7571, "high": 0.7643, "low": 0.742, "close": 0.7499, "volume": 3479756.5, "close_time": 1756699199999, "quote_volume": 2617600.83319, "trades": 23262, "taker_buy_base": 1731926.2, "taker_buy_quote": 1302382.73473 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 0.7498, "high": 0.7754, "low": 0.7429, "close": 0.7754, "volume": 3714253.1, "close_time": 1756713599999, "quote_volume": 2810805.18808, "trades": 21119, "taker_buy_base": 1815068.4, "taker_buy_quote": 1373897.81875 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 0.7755, "high": 0.7828, "low": 0.7588, "close": 0.7595, "volume": 3705181.6, "close_time": 1756727999999, "quote_volume": 2870602.45214, "trades": 22687, "taker_buy_base": 1827579.6, "taker_buy_quote": 1417356.31627 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 0.7596, "high": 0.7659, "low": 0.748, "close": 0.7504, "volume": 2976885.8, "close_time": 1756742399999, "quote_volume": 2252691.27539, "trades": 16579, "taker_buy_base": 1318936.6, "taker_buy_quote": 998376.55354 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 0.7503, "high": 0.7552, "low": 0.7441, "close": 0.7532, "volume": 1968275.3, "close_time": 1756756799999, "quote_volume": 1475441.44346, "trades": 13746, "taker_buy_base": 933431.5, "taker_buy_quote": 699765.67208 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 0.7533, "high": 0.7535, "low": 0.7175, "close": 0.7443, "volume": 7919768.7, "close_time": 1756771199999, "quote_volume": 5812573.52433, "trades": 31694, "taker_buy_base": 3885981.7, "taker_buy_quote": 2850263.35163 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.7445, "high": 0.7618, "low": 0.7401, "close": 0.7593, "volume": 2565235.6, "close_time": 1756785599999, "quote_volume": 1924262.17568, "trades": 14706, "taker_buy_base": 1266836.2, "taker_buy_quote": 949982.81938 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 0.7594, "high": 0.7696, "low": 0.7569, "close": 0.7655, "volume": 2344012.2, "close_time": 1756799999999, "quote_volume": 1790373.95201, "trades": 13194, "taker_buy_base": 1158145.8, "taker_buy_quote": 884569.2087 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 0.7655, "high": 0.7714, "low": 0.7619, "close": 0.7642, "volume": 2221575.5, "close_time": 1756814399999, "quote_volume": 1705343.06581, "trades": 12506, "taker_buy_base": 1109366.3, "taker_buy_quote": 851753.18137 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 0.7641, "high": 0.7766, "low": 0.7443, "close": 0.7493, "volume": 8744625.7, "close_time": 1756828799999, "quote_volume": 6652467.68214, "trades": 48489, "taker_buy_base": 4032510.9, "taker_buy_quote": 3068314.90019 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 0.7493, "high": 0.762, "low": 0.7472, "close": 0.751, "volume": 2691408.6, "close_time": 1756843199999, "quote_volume": 2029169.88876, "trades": 20103, "taker_buy_base": 1283559.4, "taker_buy_quote": 967867.85251 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 0.751, "high": 0.7693, "low": 0.7494, "close": 0.7665, "volume": 2798237.0, "close_time": 1756857599999, "quote_volume": 2136503.54799, "trades": 14495, "taker_buy_base": 1355164.3, "taker_buy_quote": 1034109.46643 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.7666, "high": 0.7688, "low": 0.7556, "close": 0.768, "volume": 1851747.6, "close_time": 1756871999999, "quote_volume": 1414576.75758, "trades": 13140, "taker_buy_base": 910847.0, "taker_buy_quote": 695921.82241 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 0.7679, "high": 0.7687, "low": 0.7555, "close": 0.7611, "volume": 1980934.7, "close_time": 1756886399999, "quote_volume": 1508511.79506, "trades": 9087, "taker_buy_base": 1042038.5, "taker_buy_quote": 793472.1699 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 0.7611, "high": 0.7719, "low": 0.757, "close": 0.7677, "volume": 2717625.0, "close_time": 1756900799999, "quote_volume": 2078460.81148, "trades": 13177, "taker_buy_base": 1409854.3, "taker_buy_quote": 1078554.21303 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 0.7678, "high": 0.7904, "low": 0.7661, "close": 0.7865, "volume": 4418410.5, "close_time": 1756915199999, "quote_volume": 3447265.33568, "trades": 21667, "taker_buy_base": 2426017.1, "taker_buy_quote": 1892656.50898 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 0.7866, "high": 0.7948, "low": 0.7814, "close": 0.7938, "volume": 2399047.4, "close_time": 1756929599999, "quote_volume": 1889754.36684, "trades": 11485, "taker_buy_base": 1213308.1, "taker_buy_quote": 956164.18582 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 0.7939, "high": 0.7963, "low": 0.7852, "close": 0.7896, "volume": 2082407.3, "close_time": 1756943999999, "quote_volume": 1648049.98436, "trades": 10320, "taker_buy_base": 1039815.9, "taker_buy_quote": 822920.03575 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.7897, "high": 0.7962, "low": 0.7733, "close": 0.7739, "volume": 2398581.0, "close_time": 1756958399999, "quote_volume": 1883309.42049, "trades": 12999, "taker_buy_base": 1048480.6, "taker_buy_quote": 824007.27625 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 0.774, "high": 0.7777, "low": 0.7593, "close": 0.7645, "volume": 2963771.3, "close_time": 1756972799999, "quote_volume": 2274926.30321, "trades": 14373, "taker_buy_base": 1261731.2, "taker_buy_quote": 968248.90147 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 0.7645, "high": 0.7708, "low": 0.7586, "close": 0.7614, "volume": 2731037.5, "close_time": 1756987199999, "quote_volume": 2085917.4685, "trades": 12418, "taker_buy_base": 1313583.9, "taker_buy_quote": 1003643.28283 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 0.7614, "high": 0.7674, "low": 0.7455, "close": 0.7481, "volume": 3623851.6, "close_time": 1757001599999, "quote_volume": 2739863.78032, "trades": 21254, "taker_buy_base": 1555768.6, "taker_buy_quote": 1176729.1312 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 0.7479, "high": 0.7529, "low": 0.7391, "close": 0.7432, "volume": 2902363.4, "close_time": 1757015999999, "quote_volume": 2164530.47925, "trades": 16001, "taker_buy_base": 1458711.3, "taker_buy_quote": 1088368.10434 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 0.7432, "high": 0.7665, "low": 0.7417, "close": 0.7532, "volume": 3217540.8, "close_time": 1757030399999, "quote_volume": 2434564.0246, "trades": 16372, "taker_buy_base": 1537786.1, "taker_buy_quote": 1163845.19886 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.7531, "high": 0.7577, "low": 0.7485, "close": 0.7535, "volume": 1946467.0, "close_time": 1757044799999, "quote_volume": 1463639.98509, "trades": 10252, "taker_buy_base": 920793.7, "taker_buy_quote": 692509.4986 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 0.7535, "high": 0.7712, "low": 0.7465, "close": 0.7692, "volume": 2592400.3, "close_time": 1757059199999, "quote_volume": 1964654.52621, "trades": 12792, "taker_buy_base": 1188072.0, "taker_buy_quote": 901259.90785 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 0.7692, "high": 0.7697, "low": 0.7536, "close": 0.7629, "volume": 2245342.5, "close_time": 1757073599999, "quote_volume": 1708323.44437, "trades": 11996, "taker_buy_base": 1118856.7, "taker_buy_quote": 851115.72474 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 0.763, "high": 0.7804, "low": 0.738, "close": 0.7508, "volume": 10490413.0, "close_time": 1757087999999, "quote_volume": 7973813.31522, "trades": 53947, "taker_buy_base": 5292583.8, "taker_buy_quote": 4025551.21189 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 0.7508, "high": 0.7635, "low": 0.7458, "close": 0.7635, "volume": 2721589.2, "close_time": 1757102399999, "quote_volume": 2053451.65765, "trades": 15572, "taker_buy_base": 1411441.8, "taker_buy_quote": 1065630.342 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 0.7635, "high": 0.7698, "low": 0.7584, "close": 0.7604, "volume": 2447243.5, "close_time": 1757116799999, "quote_volume": 1869278.8452, "trades": 14682, "taker_buy_base": 1140100.2, "taker_buy_quote": 870698.09973 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.7605, "high": 0.7646, "low": 0.7587, "close": 0.7609, "volume": 966121.6, "close_time": 1757131199999, "quote_volume": 735859.25654, "trades": 5990, "taker_buy_base": 525506.7, "taker_buy_quote": 400257.98557 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 0.7608, "high": 0.7608, "low": 0.7502, "close": 0.7553, "volume": 1461345.1, "close_time": 1757145599999, "quote_volume": 1103074.00833, "trades": 6829, "taker_buy_base": 768098.3, "taker_buy_quote": 579349.46802 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 0.7553, "high": 0.7577, "low": 0.7484, "close": 0.7574, "volume": 1002652.4, "close_time": 1757159999999, "quote_volume": 754623.81826, "trades": 6172, "taker_buy_base": 384008.7, "taker_buy_quote": 288930.72158 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 0.7574, "high": 0.7874, "low": 0.7554, "close": 0.7557, "volume": 5457051.2, "close_time": 1757174399999, "quote_volume": 4193512.92553, "trades": 27967, "taker_buy_base": 2601994.5, "taker_buy_quote": 2000019.32291 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 0.7557, "high": 0.765, "low": 0.7545, "close": 0.7554, "volume": 1588744.6, "close_time": 1757188799999, "quote_volume": 1207072.30239, "trades": 11346, "taker_buy_base": 732340.1, "taker_buy_quote": 556379.14216 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 0.7555, "high": 0.7642, "low": 0.7552, "close": 0.7599, "volume": 1509200.2, "close_time": 1757203199999, "quote_volume": 1146914.39316, "trades": 7473, "taker_buy_base": 722212.3, "taker_buy_quote": 548797.72634 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.7599, "high": 0.767, "low": 0.7596, "close": 0.7664, "volume": 1498696.9, "close_time": 1757217599999, "quote_volume": 1143660.73747, "trades": 6075, "taker_buy_base": 917184.4, "taker_buy_quote": 699958.81079 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 0.7665, "high": 0.7769, "low": 0.7652, "close": 0.7727, "volume": 2140680.5, "close_time": 1757231999999, "quote_volume": 1650706.44853, "trades": 7267, "taker_buy_base": 987148.7, "taker_buy_quote": 761191.06027 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 0.7728, "high": 0.7784, "low": 0.77, "close": 0.7728, "volume": 1431427.5, "close_time": 1757246399999, "quote_volume": 1107927.15859, "trades": 5502, "taker_buy_base": 666108.3, "taker_buy_quote": 515589.47299 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 0.7728, "high": 0.7764, "low": 0.7674, "close": 0.768, "volume": 1386734.1, "close_time": 1757260799999, "quote_volume": 1070675.59683, "trades": 6372, "taker_buy_base": 668713.5, "taker_buy_quote": 516367.50826 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 0.768, "high": 0.7692, "low": 0.7587, "close": 0.7643, "volume": 1587434.8, "close_time": 1757275199999, "quote_volume": 1213122.40249, "trades": 6689, "taker_buy_base": 590929.6, "taker_buy_quote": 451154.60946 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 0.7644, "high": 0.7749, "low": 0.761, "close": 0.7687, "volume": 1878922.7, "close_time": 1757289599999, "quote_volume": 1442406.7698, "trades": 7730, "taker_buy_base": 924196.1, "taker_buy_quote": 709515.49766 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.7685, "high": 0.7815, "low": 0.7582, "close": 0.7746, "volume": 2723609.5, "close_time": 1757303999999, "quote_volume": 2095297.15362, "trades": 16599, "taker_buy_base": 1366176.4, "taker_buy_quote": 1051344.16537 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 0.7745, "high": 0.7755, "low": 0.765, "close": 0.7705, "volume": 1979509.2, "close_time": 1757318399999, "quote_volume": 1525430.84397, "trades": 12941, "taker_buy_base": 881265.8, "taker_buy_quote": 679419.1497 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 0.7704, "high": 0.7902, "low": 0.7697, "close": 0.7798, "volume": 4154048.3, "close_time": 1757332799999, "quote_volume": 3249542.99063, "trades": 19487, "taker_buy_base": 2097628.7, "taker_buy_quote": 1641563.85783 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 0.7799, "high": 0.7992, "low": 0.7789, "close": 0.7964, "volume": 4051652.1, "close_time": 1757347199999, "quote_volume": 3202859.85826, "trades": 21883, "taker_buy_base": 2253139.7, "taker_buy_quote": 1782013.38645 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 0.7963, "high": 0.7986, "low": 0.7816, "close": 0.7829, "volume": 2750583.5, "close_time": 1757361599999, "quote_volume": 2173969.3678, "trades": 14677, "taker_buy_base": 1308469.8, "taker_buy_quote": 1034384.46138 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 0.783, "high": 0.7932, "low": 0.7792, "close": 0.7858, "volume": 2363323.3, "close_time": 1757375999999, "quote_volume": 1859663.20551, "trades": 10922, "taker_buy_base": 1298973.9, "taker_buy_quote": 1021955.33928 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.7859, "high": 0.7968, "low": 0.7768, "close": 0.7919, "volume": 2612825.3, "close_time": 1757390399999, "quote_volume": 2055346.07499, "trades": 19613, "taker_buy_base": 1295194.2, "taker_buy_quote": 1018948.71944 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 0.7918, "high": 0.8179, "low": 0.7862, "close": 0.8138, "volume": 6539582.7, "close_time": 1757404799999, "quote_volume": 5261702.10804, "trades": 29010, "taker_buy_base": 3348662.3, "taker_buy_quote": 2693377.47314 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 0.8138, "high": 0.818, "low": 0.8003, "close": 0.8043, "volume": 5379560.1, "close_time": 1757419199999, "quote_volume": 4357690.61075, "trades": 18681, "taker_buy_base": 2602024.8, "taker_buy_quote": 2108633.80386 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 0.8043, "high": 0.812, "low": 0.775, "close": 0.7788, "volume": 6690280.5, "close_time": 1757433599999, "quote_volume": 5325558.0381, "trades": 35532, "taker_buy_base": 3192595.9, "taker_buy_quote": 2543103.49369 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 0.779, "high": 0.7857, "low": 0.7742, "close": 0.7812, "volume": 3407934.9, "close_time": 1757447999999, "quote_volume": 2657204.50554, "trades": 14214, "taker_buy_base": 1706222.3, "taker_buy_quote": 1329717.71448 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 0.7811, "high": 0.7833, "low": 0.7684, "close": 0.7773, "volume": 2347312.6, "close_time": 1757462399999, "quote_volume": 1823831.87493, "trades": 10742, "taker_buy_base": 1208636.7, "taker_buy_quote": 939568.91942 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.7774, "high": 0.7885, "low": 0.77, "close": 0.7856, "volume": 2544404.1, "close_time": 1757476799999, "quote_volume": 1982404.44067, "trades": 14901, "taker_buy_base": 1188333.4, "taker_buy_quote": 926979.14071 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 0.7855, "high": 0.7941, "low": 0.7756, "close": 0.7869, "volume": 2434455.3, "close_time": 1757491199999, "quote_volume": 1911891.61191, "trades": 13705, "taker_buy_base": 1178833.9, "taker_buy_quote": 926174.44452 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 0.787, "high": 0.7938, "low": 0.7851, "close": 0.7888, "volume": 2472799.0, "close_time": 1757505599999, "quote_volume": 1952918.80768, "trades": 13391, "taker_buy_base": 1140611.2, "taker_buy_quote": 900992.21269 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 0.7888, "high": 0.8114, "low": 0.7865, "close": 0.799, "volume": 6864593.8, "close_time": 1757519999999, "quote_volume": 5493449.88722, "trades": 31517, "taker_buy_base": 3190397.1, "taker_buy_quote": 2553384.37283 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 0.7991, "high": 0.8, "low": 0.7698, "close": 0.7717, "volume": 4527141.7, "close_time": 1757534399999, "quote_volume": 3553476.25084, "trades": 20321, "taker_buy_base": 2107102.5, "taker_buy_quote": 1654662.9209 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 0.7715, "high": 0.7848, "low": 0.7703, "close": 0.7817, "volume": 2528190.0, "close_time": 1757548799999, "quote_volume": 1968930.49685, "trades": 10900, "taker_buy_base": 1218110.1, "taker_buy_quote": 948486.09839 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.7817, "high": 0.8027, "low": 0.781, "close": 0.8024, "volume": 2244504.2, "close_time": 1757563199999, "quote_volume": 1777122.04651, "trades": 12613, "taker_buy_base": 1150454.4, "taker_buy_quote": 910849.6295 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 0.8024, "high": 0.8036, "low": 0.7928, "close": 0.8001, "volume": 2379524.6, "close_time": 1757577599999, "quote_volume": 1900550.20941, "trades": 12125, "taker_buy_base": 1186621.8, "taker_buy_quote": 947516.1995 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 0.8001, "high": 0.8012, "low": 0.79, "close": 0.7915, "volume": 1925642.4, "close_time": 1757591999999, "quote_volume": 1531489.71855, "trades": 10844, "taker_buy_base": 938438.1, "taker_buy_quote": 746504.21208 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 0.7915, "high": 0.8056, "low": 0.78, "close": 0.7932, "volume": 6323136.9, "close_time": 1757606399999, "quote_volume": 5005526.42852, "trades": 35665, "taker_buy_base": 3096399.4, "taker_buy_quote": 2450664.87477 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 0.7932, "high": 0.8167, "low": 0.7928, "close": 0.8146, "volume": 3673087.5, "close_time": 1757620799999, "quote_volume": 2950253.81668, "trades": 19517, "taker_buy_base": 1919419.8, "taker_buy_quote": 1541882.69996 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 0.8146, "high": 0.8318, "low": 0.808, "close": 0.8294, "volume": 4280025.7, "close_time": 1757635199999, "quote_volume": 3507342.05591, "trades": 19519, "taker_buy_base": 2379998.0, "taker_buy_quote": 1950163.14958 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.8295, "high": 0.8408, "low": 0.8204, "close": 0.8253, "volume": 4728403.9, "close_time": 1757649599999, "quote_volume": 3925773.3328, "trades": 19750, "taker_buy_base": 2434213.6, "taker_buy_quote": 2020806.31907 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 0.8252, "high": 0.8412, "low": 0.8215, "close": 0.8297, "volume": 4132560.8, "close_time": 1757663999999, "quote_volume": 3438844.75045, "trades": 18295, "taker_buy_base": 2278928.9, "taker_buy_quote": 1896475.14092 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 0.8297, "high": 0.8356, "low": 0.819, "close": 0.8248, "volume": 3585225.8, "close_time": 1757678399999, "quote_volume": 2964547.98421, "trades": 13950, "taker_buy_base": 1598260.3, "taker_buy_quote": 1321290.0373 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 0.8248, "high": 0.8337, "low": 0.8145, "close": 0.8187, "volume": 5417294.3, "close_time": 1757692799999, "quote_volume": 4464560.53093, "trades": 21110, "taker_buy_base": 2697713.3, "taker_buy_quote": 2223465.78535 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 0.8187, "high": 0.8415, "low": 0.818, "close": 0.8412, "volume": 3967042.7, "close_time": 1757707199999, "quote_volume": 3301361.9464, "trades": 16950, "taker_buy_base": 2148844.9, "taker_buy_quote": 1788651.11375 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 0.8411, "high": 0.8432, "low": 0.8295, "close": 0.8427, "volume": 3859023.6, "close_time": 1757721599999, "quote_volume": 3226110.50244, "trades": 15321, "taker_buy_base": 1985049.3, "taker_buy_quote": 1659880.34245 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.8427, "high": 0.852, "low": 0.8398, "close": 0.8505, "volume": 3174453.7, "close_time": 1757735999999, "quote_volume": 2684233.99338, "trades": 14795, "taker_buy_base": 1600757.2, "taker_buy_quote": 1353946.44837 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 0.8504, "high": 0.8505, "low": 0.8406, "close": 0.8418, "volume": 1961987.0, "close_time": 1757750399999, "quote_volume": 1657619.01815, "trades": 9003, "taker_buy_base": 829706.8, "taker_buy_quote": 701157.29103 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 0.8418, "high": 0.8561, "low": 0.8416, "close": 0.8555, "volume": 2922145.6, "close_time": 1757764799999, "quote_volume": 2484920.65487, "trades": 12089, "taker_buy_base": 1347503.0, "taker_buy_quote": 1145437.15708 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 0.8554, "high": 0.8621, "low": 0.831, "close": 0.838, "volume": 7404465.6, "close_time": 1757779199999, "quote_volume": 6253769.00619, "trades": 30343, "taker_buy_base": 3408802.5, "taker_buy_quote": 2883006.13756 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 0.838, "high": 0.8423, "low": 0.8189, "close": 0.8259, "volume": 4786474.3, "close_time": 1757793599999, "quote_volume": 3963755.97153, "trades": 23339, "taker_buy_base": 2128097.2, "taker_buy_quote": 1762652.68285 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 0.8258, "high": 0.8349, "low": 0.8255, "close": 0.8305, "volume": 1781707.5, "close_time": 1757807999999, "quote_volume": 1480525.16592, "trades": 8413, "taker_buy_base": 917182.4, "taker_buy_quote": 762260.64952 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.8305, "high": 0.8317, "low": 0.8106, "close": 0.8132, "volume": 3052806.6, "close_time": 1757822399999, "quote_volume": 2511467.82619, "trades": 15714, "taker_buy_base": 1373511.1, "taker_buy_quote": 1130103.0277 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 0.8132, "high": 0.8229, "low": 0.8081, "close": 0.8146, "volume": 2510636.9, "close_time": 1757836799999, "quote_volume": 2048554.86382, "trades": 11215, "taker_buy_base": 1031077.9, "taker_buy_quote": 841749.36749 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 0.8146, "high": 0.8187, "low": 0.8016, "close": 0.8036, "volume": 2426852.5, "close_time": 1757851199999, "quote_volume": 1964258.07556, "trades": 11404, "taker_buy_base": 939180.7, "taker_buy_quote": 761102.42536 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 0.8035, "high": 0.807, "low": 0.7861, "close": 0.7904, "volume": 4704324.8, "close_time": 1757865599999, "quote_volume": 3743113.14628, "trades": 25478, "taker_buy_base": 2156462.9, "taker_buy_quote": 1715780.64321 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 0.7904, "high": 0.7999, "low": 0.7888, "close": 0.7922, "volume": 1671934.9, "close_time": 1757879999999, "quote_volume": 1327524.98519, "trades": 8927, "taker_buy_base": 844097.4, "taker_buy_quote": 670232.78305 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 0.7922, "high": 0.8024, "low": 0.7889, "close": 0.7922, "volume": 1935587.9, "close_time": 1757894399999, "quote_volume": 1541093.49667, "trades": 10014, "taker_buy_base": 971268.4, "taker_buy_quote": 773262.02947 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.792, "high": 0.7989, "low": 0.7819, "close": 0.7975, "volume": 2964599.2, "close_time": 1757908799999, "quote_volume": 2346085.77409, "trades": 15677, "taker_buy_base": 1476607.1, "taker_buy_quote": 1168708.96499 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 0.7974, "high": 0.8043, "low": 0.776, "close": 0.7792, "volume": 4172002.8, "close_time": 1757923199999, "quote_volume": 3298969.46779, "trades": 23318, "taker_buy_base": 2032142.3, "taker_buy_quote": 1606959.63485 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 0.7794, "high": 0.7796, "low": 0.7522, "close": 0.7589, "volume": 9224059.9, "close_time": 1757937599999, "quote_volume": 7029190.53825, "trades": 39729, "taker_buy_base": 4949337.2, "taker_buy_quote": 3769543.80404 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 0.7589, "high": 0.7661, "low": 0.7389, "close": 0.7454, "volume": 9976186.1, "close_time": 1757951999999, "quote_volume": 7507466.04533, "trades": 39414, "taker_buy_base": 4689834.2, "taker_buy_quote": 3532267.62973 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 0.7453, "high": 0.7487, "low": 0.7329, "close": 0.7461, "volume": 4471427.3, "close_time": 1757966399999, "quote_volume": 3312984.78378, "trades": 22254, "taker_buy_base": 2287016.5, "taker_buy_quote": 1694796.36705 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 0.7462, "high": 0.7523, "low": 0.7449, "close": 0.7483, "volume": 2237267.3, "close_time": 1757980799999, "quote_volume": 1674656.51145, "trades": 8627, "taker_buy_base": 906162.0, "taker_buy_quote": 678022.84089 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.7483, "high": 0.7483, "low": 0.7344, "close": 0.7346, "volume": 2210937.9, "close_time": 1757995199999, "quote_volume": 1638609.29219, "trades": 11748, "taker_buy_base": 940295.2, "taker_buy_quote": 696842.03184 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 0.7347, "high": 0.7397, "low": 0.7257, "close": 0.7349, "volume": 3065464.2, "close_time": 1758009599999, "quote_volume": 2246332.70817, "trades": 14063, "taker_buy_base": 1511910.0, "taker_buy_quote": 1107752.37671 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 0.735, "high": 0.743, "low": 0.7276, "close": 0.7303, "volume": 3313258.0, "close_time": 1758023999999, "quote_volume": 2431678.10555, "trades": 18010, "taker_buy_base": 1573992.1, "taker_buy_quote": 1155684.01617 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 0.7303, "high": 0.7331, "low": 0.7147, "close": 0.7327, "volume": 7880720.9, "close_time": 1758038399999, "quote_volume": 5705321.74712, "trades": 29870, "taker_buy_base": 4037505.4, "taker_buy_quote": 2922626.14498 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 0.7327, "high": 0.7381, "low": 0.7235, "close": 0.7364, "volume": 6260430.4, "close_time": 1758052799999, "quote_volume": 4577190.83576, "trades": 22817, "taker_buy_base": 3056238.0, "taker_buy_quote": 2233943.65849 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 0.7363, "high": 0.7381, "low": 0.7285, "close": 0.7298, "volume": 3940201.5, "close_time": 1758067199999, "quote_volume": 2886566.83418, "trades": 12283, "taker_buy_base": 1928645.8, "taker_buy_quote": 1412416.64767 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.7297, "high": 0.74, "low": 0.7252, "close": 0.7295, "volume": 4263455.7, "close_time": 1758081599999, "quote_volume": 3122509.50474, "trades": 15149, "taker_buy_base": 1990475.6, "taker_buy_quote": 1458046.68202 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 0.7294, "high": 0.7367, "low": 0.7181, "close": 0.7341, "volume": 4456333.2, "close_time": 1758095999999, "quote_volume": 3244939.19122, "trades": 15512, "taker_buy_base": 2010809.3, "taker_buy_quote": 1464000.64946 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 0.7342, "high": 0.735, "low": 0.7178, "close": 0.7246, "volume": 2756775.5, "close_time": 1758110399999, "quote_volume": 1999827.24435, "trades": 10335, "taker_buy_base": 1348375.2, "taker_buy_quote": 977927.91169 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 0.7246, "high": 0.748, "low": 0.722, "close": 0.7288, "volume": 7051280.7, "close_time": 1758124799999, "quote_volume": 5173808.28714, "trades": 28649, "taker_buy_base": 3894660.7, "taker_buy_quote": 2858668.99752 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 0.7288, "high": 0.7556, "low": 0.7231, "close": 0.7543, "volume": 13898351.3, "close_time": 1758139199999, "quote_volume": 10243361.88652, "trades": 59034, "taker_buy_base": 7276573.6, "taker_buy_quote": 5365299.47541 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 0.7543, "high": 0.7897, "low": 0.7406, "close": 0.7823, "volume": 9060715.7, "close_time": 1758153599999, "quote_volume": 6976240.08793, "trades": 33250, "taker_buy_base": 4442255.7, "taker_buy_quote": 3418134.17582 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.7824, "high": 0.7876, "low": 0.7653, "close": 0.7853, "volume": 5788776.3, "close_time": 1758167999999, "quote_volume": 4514149.37812, "trades": 25956, "taker_buy_base": 2767176.3, "taker_buy_quote": 2157653.52947 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 0.7853, "high": 0.7853, "low": 0.767, "close": 0.7696, "volume": 3535821.3, "close_time": 1758182399999, "quote_volume": 2740989.71924, "trades": 19803, "taker_buy_base": 1619067.3, "taker_buy_quote": 1254173.83611 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 0.7696, "high": 0.8118, "low": 0.7669, "close": 0.8058, "volume": 13389803.1, "close_time": 1758196799999, "quote_volume": 10605620.39777, "trades": 43598, "taker_buy_base": 8057101.6, "taker_buy_quote": 6378692.3082 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 0.806, "high": 0.8067, "low": 0.782, "close": 0.7953, "volume": 8827987.0, "close_time": 1758211199999, "quote_volume": 6983143.46307, "trades": 37548, "taker_buy_base": 3996478.9, "taker_buy_quote": 3161457.41692 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 0.7954, "high": 0.8284, "low": 0.7927, "close": 0.8134, "volume": 7995221.3, "close_time": 1758225599999, "quote_volume": 6502769.86815, "trades": 35435, "taker_buy_base": 4440350.4, "taker_buy_quote": 3611834.92498 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 0.8133, "high": 0.8252, "low": 0.8112, "close": 0.8177, "volume": 3487742.7, "close_time": 1758239999999, "quote_volume": 2853471.27277, "trades": 14291, "taker_buy_base": 1811551.9, "taker_buy_quote": 1482281.47452 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.8177, "high": 0.8291, "low": 0.8038, "close": 0.8053, "volume": 4335379.5, "close_time": 1758254399999, "quote_volume": 3542118.02395, "trades": 19908, "taker_buy_base": 2179251.4, "taker_buy_quote": 1780817.02051 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 0.8053, "high": 0.8071, "low": 0.7898, "close": 0.7942, "volume": 3967730.5, "close_time": 1758268799999, "quote_volume": 3171774.40076, "trades": 21352, "taker_buy_base": 2007244.5, "taker_buy_quote": 1605110.25841 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 0.7941, "high": 0.8016, "low": 0.7784, "close": 0.782, "volume": 3429697.1, "close_time": 1758283199999, "quote_volume": 2704411.33584, "trades": 15816, "taker_buy_base": 1736790.9, "taker_buy_quote": 1370235.21418 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 0.782, "high": 0.7918, "low": 0.7681, "close": 0.7742, "volume": 7140184.7, "close_time": 1758297599999, "quote_volume": 5560516.60568, "trades": 25274, "taker_buy_base": 3291528.4, "taker_buy_quote": 2563474.35613 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 0.7742, "high": 0.7927, "low": 0.7736, "close": 0.7768, "volume": 4485554.8, "close_time": 1758311999999, "quote_volume": 3522545.68846, "trades": 20210, "taker_buy_base": 2282710.4, "taker_buy_quote": 1792234.27499 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 0.7768, "high": 0.796, "low": 0.7762, "close": 0.7824, "volume": 1891911.3, "close_time": 1758326399999, "quote_volume": 1485439.74672, "trades": 12164, "taker_buy_base": 905014.1, "taker_buy_quote": 710295.5956 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.7824, "high": 0.788, "low": 0.7714, "close": 0.7768, "volume": 2230822.9, "close_time": 1758340799999, "quote_volume": 1738191.78202, "trades": 13754, "taker_buy_base": 1028271.9, "taker_buy_quote": 800862.46917 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 0.7768, "high": 0.7851, "low": 0.7753, "close": 0.784, "volume": 1441982.3, "close_time": 1758355199999, "quote_volume": 1125038.79928, "trades": 10242, "taker_buy_base": 731827.9, "taker_buy_quote": 571063.36708 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 0.7839, "high": 0.7839, "low": 0.7665, "close": 0.7732, "volume": 1593750.4, "close_time": 1758369599999, "quote_volume": 1233939.54865, "trades": 11132, "taker_buy_base": 755174.5, "taker_buy_quote": 584684.43972 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 0.7731, "high": 0.7983, "low": 0.771, "close": 0.7967, "volume": 4219659.2, "close_time": 1758383999999, "quote_volume": 3321474.91671, "trades": 17122, "taker_buy_base": 2488504.9, "taker_buy_quote": 1961138.88415 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 0.7967, "high": 0.8041, "low": 0.787, "close": 0.7906, "volume": 3301531.0, "close_time": 1758398399999, "quote_volume": 2627256.23447, "trades": 16923, "taker_buy_base": 1633571.4, "taker_buy_quote": 1299498.67768 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 0.7905, "high": 0.8113, "low": 0.7902, "close": 0.8013, "volume": 2072083.8, "close_time": 1758412799999, "quote_volume": 1662598.14101, "trades": 11262, "taker_buy_base": 1089184.5, "taker_buy_quote": 874086.31351 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.8012, "high": 0.8081, "low": 0.7978, "close": 0.806, "volume": 2559558.3, "close_time": 1758427199999, "quote_volume": 2055368.14134, "trades": 12071, "taker_buy_base": 1229686.3, "taker_buy_quote": 987530.79411 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 0.8059, "high": 0.8121, "low": 0.7949, "close": 0.8006, "volume": 4011721.5, "close_time": 1758441599999, "quote_volume": 3216279.80873, "trades": 15549, "taker_buy_base": 1406531.9, "taker_buy_quote": 1130164.26751 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 0.8006, "high": 0.8022, "low": 0.784, "close": 0.7891, "volume": 2456936.0, "close_time": 1758455999999, "quote_volume": 1944255.72032, "trades": 12018, "taker_buy_base": 1057290.8, "taker_buy_quote": 836763.26694 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 0.7891, "high": 0.8014, "low": 0.7887, "close": 0.7935, "volume": 3542617.9, "close_time": 1758470399999, "quote_volume": 2816605.22213, "trades": 15398, "taker_buy_base": 1842879.9, "taker_buy_quote": 1464715.25879 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 0.7937, "high": 0.7975, "low": 0.781, "close": 0.793, "volume": 2883053.0, "close_time": 1758484799999, "quote_volume": 2274365.49193, "trades": 14534, "taker_buy_base": 1345265.5, "taker_buy_quote": 1061126.64027 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 0.793, "high": 0.7931, "low": 0.7781, "close": 0.7787, "volume": 1769421.2, "close_time": 1758499199999, "quote_volume": 1389818.03614, "trades": 10969, "taker_buy_base": 821219.3, "taker_buy_quote": 644928.85975 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.7787, "high": 0.7824, "low": 0.7363, "close": 0.7426, "volume": 9649084.7, "close_time": 1758513599999, "quote_volume": 7284970.87484, "trades": 48342, "taker_buy_base": 4985631.2, "taker_buy_quote": 3763167.77678 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 0.7426, "high": 0.7478, "low": 0.66, "close": 0.6956, "volume": 18249313.4, "close_time": 1758527999999, "quote_volume": 12768851.95846, "trades": 79456, "taker_buy_base": 9011028.8, "taker_buy_quote": 6298283.18711 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 0.6957, "high": 0.6994, "low": 0.6831, "close": 0.6915, "volume": 5449888.4, "close_time": 1758542399999, "quote_volume": 3769413.08566, "trades": 32816, "taker_buy_base": 2835128.2, "taker_buy_quote": 1961255.72059 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 0.6916, "high": 0.7046, "low": 0.6858, "close": 0.6863, "volume": 6882663.3, "close_time": 1758556799999, "quote_volume": 4788535.21947, "trades": 29495, "taker_buy_base": 3239714.4, "taker_buy_quote": 2251266.80865 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 0.6863, "high": 0.6908, "low": 0.6757, "close": 0.6802, "volume": 4384996.4, "close_time": 1758571199999, "quote_volume": 3000471.49892, "trades": 21640, "taker_buy_base": 2294349.5, "taker_buy_quote": 1569888.30799 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 0.6801, "high": 0.6997, "low": 0.6801, "close": 0.6986, "volume": 2620132.2, "close_time": 1758585599999, "quote_volume": 1812300.49383, "trades": 10762, "taker_buy_base": 1379527.5, "taker_buy_quote": 954336.62715 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.6986, "high": 0.6999, "low": 0.6748, "close": 0.6855, "volume": 4159833.5, "close_time": 1758599999999, "quote_volume": 2856570.81597, "trades": 14381, "taker_buy_base": 1925043.0, "taker_buy_quote": 1321882.32126 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 0.6855, "high": 0.6947, "low": 0.6761, "close": 0.692, "volume": 4369915.9, "close_time": 1758614399999, "quote_volume": 3005442.35824, "trades": 16269, "taker_buy_base": 1988854.2, "taker_buy_quote": 1366222.68687 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 0.6921, "high": 0.6968, "low": 0.684, "close": 0.6867, "volume": 4307047.5, "close_time": 1758628799999, "quote_volume": 2967886.89089, "trades": 16072, "taker_buy_base": 1879124.3, "taker_buy_quote": 1295314.69896 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 0.6866, "high": 0.6913, "low": 0.6735, "close": 0.6791, "volume": 5315981.4, "close_time": 1758643199999, "quote_volume": 3627505.80881, "trades": 20606, "taker_buy_base": 2679058.9, "taker_buy_quote": 1825779.01639 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 0.6792, "high": 0.6894, "low": 0.6618, "close": 0.665, "volume": 4995435.3, "close_time": 1758657599999, "quote_volume": 3366626.75233, "trades": 23513, "taker_buy_base": 2380803.3, "taker_buy_quote": 1604573.92381 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 0.665, "high": 0.6762, "low": 0.6639, "close": 0.6673, "volume": 2139386.8, "close_time": 1758671999999, "quote_volume": 1433652.69106, "trades": 11862, "taker_buy_base": 1006376.0, "taker_buy_quote": 674275.19967 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.6674, "high": 0.6744, "low": 0.6585, "close": 0.6614, "volume": 3556562.8, "close_time": 1758686399999, "quote_volume": 2373537.66186, "trades": 17711, "taker_buy_base": 1665490.4, "taker_buy_quote": 1111577.06447 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 0.6614, "high": 0.6884, "low": 0.6488, "close": 0.6864, "volume": 7104787.1, "close_time": 1758700799999, "quote_volume": 4764708.34205, "trades": 29009, "taker_buy_base": 3661818.2, "taker_buy_quote": 2457672.82279 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 0.6865, "high": 0.7013, "low": 0.6818, "close": 0.6982, "volume": 4071432.8, "close_time": 1758715199999, "quote_volume": 2818177.76992, "trades": 16343, "taker_buy_base": 2267957.2, "taker_buy_quote": 1570407.45392 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 0.6982, "high": 0.7174, "low": 0.6928, "close": 0.7059, "volume": 7157492.1, "close_time": 1758729599999, "quote_volume": 5035980.92355, "trades": 24973, "taker_buy_base": 3156929.8, "taker_buy_quote": 2221976.28766 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 0.706, "high": 0.7129, "low": 0.7012, "close": 0.7043, "volume": 2858659.4, "close_time": 1758743999999, "quote_volume": 2022360.48677, "trades": 13876, "taker_buy_base": 1453336.5, "taker_buy_quote": 1028458.94325 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 0.7045, "high": 0.7082, "low": 0.6939, "close": 0.694, "volume": 2614936.4, "close_time": 1758758399999, "quote_volume": 1833275.09749, "trades": 11437, "taker_buy_base": 1088079.3, "taker_buy_quote": 762842.41169 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.6942, "high": 0.6964, "low": 0.6753, "close": 0.6809, "volume": 7272517.5, "close_time": 1758772799999, "quote_volume": 4985521.44495, "trades": 24829, "taker_buy_base": 3532549.3, "taker_buy_quote": 2422107.28407 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 0.6808, "high": 0.6845, "low": 0.6643, "close": 0.6674, "volume": 5710347.1, "close_time": 1758787199999, "quote_volume": 3836961.65359, "trades": 25503, "taker_buy_base": 2932934.2, "taker_buy_quote": 1970691.58015 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 0.6675, "high": 0.6789, "low": 0.6636, "close": 0.6658, "volume": 5474782.0, "close_time": 1758801599999, "quote_volume": 3674502.41008, "trades": 22317, "taker_buy_base": 3110148.3, "taker_buy_quote": 2086528.2236 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 0.6657, "high": 0.6824, "low": 0.6522, "close": 0.6767, "volume": 10126644.6, "close_time": 1758815999999, "quote_volume": 6765640.94146, "trades": 44935, "taker_buy_base": 5077147.2, "taker_buy_quote": 3392296.37282 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 0.6766, "high": 0.678, "low": 0.6307, "close": 0.6519, "volume": 14050698.6, "close_time": 1758830399999, "quote_volume": 9172382.70259, "trades": 57498, "taker_buy_base": 6991586.0, "taker_buy_quote": 4561224.79136 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 0.652, "high": 0.6533, "low": 0.6282, "close": 0.6359, "volume": 5924443.0, "close_time": 1758844799999, "quote_volume": 3788991.4832, "trades": 25042, "taker_buy_base": 2921913.6, "taker_buy_quote": 1867296.62402 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.636, "high": 0.6583, "low": 0.6356, "close": 0.6539, "volume": 5078239.8, "close_time": 1758859199999, "quote_volume": 3297864.92357, "trades": 26411, "taker_buy_base": 2510027.0, "taker_buy_quote": 1629383.34915 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 0.6539, "high": 0.6551, "low": 0.6424, "close": 0.6508, "volume": 3558377.9, "close_time": 1758873599999, "quote_volume": 2305730.18512, "trades": 18594, "taker_buy_base": 1723406.3, "taker_buy_quote": 1116880.78633 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 0.6508, "high": 0.655, "low": 0.6375, "close": 0.6473, "volume": 4055435.9, "close_time": 1758887999999, "quote_volume": 2619349.44392, "trades": 19455, "taker_buy_base": 2023292.4, "taker_buy_quote": 1307142.84706 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 0.6472, "high": 0.6639, "low": 0.6385, "close": 0.6576, "volume": 6664251.5, "close_time": 1758902399999, "quote_volume": 4359974.47396, "trades": 35945, "taker_buy_base": 3432620.6, "taker_buy_quote": 2246096.99091 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 0.6575, "high": 0.6767, "low": 0.6568, "close": 0.6651, "volume": 3652137.5, "close_time": 1758916799999, "quote_volume": 2437384.56589, "trades": 19660, "taker_buy_base": 1831820.6, "taker_buy_quote": 1222476.78394 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 0.6652, "high": 0.67, "low": 0.662, "close": 0.6632, "volume": 1634433.6, "close_time": 1758931199999, "quote_volume": 1087470.66621, "trades": 8779, "taker_buy_base": 823611.0, "taker_buy_quote": 548104.90458 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.6633, "high": 0.6643, "low": 0.658, "close": 0.6607, "volume": 1303112.4, "close_time": 1758945599999, "quote_volume": 861269.07, "trades": 7742, "taker_buy_base": 588490.7, "taker_buy_quote": 388953.32295 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 0.6606, "high": 0.6648, "low": 0.658, "close": 0.6603, "volume": 1477899.9, "close_time": 1758959999999, "quote_volume": 976786.0638, "trades": 7234, "taker_buy_base": 782649.3, "taker_buy_quote": 517267.33878 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 0.6603, "high": 0.6652, "low": 0.6541, "close": 0.6603, "volume": 2475824.0, "close_time": 1758974399999, "quote_volume": 1634393.57269, "trades": 10972, "taker_buy_base": 1131541.4, "taker_buy_quote": 747561.16933 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 0.6604, "high": 0.6725, "low": 0.6583, "close": 0.6722, "volume": 2414925.0, "close_time": 1758988799999, "quote_volume": 1607501.53134, "trades": 12475, "taker_buy_base": 1414661.7, "taker_buy_quote": 941675.61104 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 0.6723, "high": 0.6729, "low": 0.6601, "close": 0.6666, "volume": 2280326.8, "close_time": 1759003199999, "quote_volume": 1514720.89169, "trades": 11424, "taker_buy_base": 1049351.2, "taker_buy_quote": 696830.48668 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 0.6667, "high": 0.6769, "low": 0.666, "close": 0.6687, "volume": 2481755.7, "close_time": 1759017599999, "quote_volume": 1665362.51267, "trades": 12931, "taker_buy_base": 1148088.3, "taker_buy_quote": 770368.62746 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.6688, "high": 0.6692, "low": 0.6573, "close": 0.6604, "volume": 1504442.0, "close_time": 1759031999999, "quote_volume": 995670.45257, "trades": 10614, "taker_buy_base": 742924.5, "taker_buy_quote": 491664.53757 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 0.6604, "high": 0.6611, "low": 0.6529, "close": 0.6581, "volume": 3256347.8, "close_time": 1759046399999, "quote_volume": 2139209.55812, "trades": 10914, "taker_buy_base": 1661614.1, "taker_buy_quote": 1092163.00902 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 0.6581, "high": 0.6601, "low": 0.6504, "close": 0.6538, "volume": 2242409.2, "close_time": 1759060799999, "quote_volume": 1469894.69999, "trades": 12065, "taker_buy_base": 1041700.4, "taker_buy_quote": 682907.9088 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 0.6539, "high": 0.6696, "low": 0.6463, "close": 0.6671, "volume": 3493984.3, "close_time": 1759075199999, "quote_volume": 2306120.04602, "trades": 17900, "taker_buy_base": 1806225.9, "taker_buy_quote": 1193648.26402 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 0.6672, "high": 0.6746, "low": 0.667, "close": 0.6716, "volume": 2325370.0, "close_time": 1759089599999, "quote_volume": 1559947.50226, "trades": 11471, "taker_buy_base": 1120200.7, "taker_buy_quote": 751686.45325 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 0.6716, "high": 0.7066, "low": 0.6711, "close": 0.705, "volume": 8009930.4, "close_time": 1759103999999, "quote_volume": 5557491.98709, "trades": 27315, "taker_buy_base": 4177034.6, "taker_buy_quote": 2896202.06933 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.7048, "high": 0.7098, "low": 0.693, "close": 0.6943, "volume": 5176868.7, "close_time": 1759118399999, "quote_volume": 3640022.9125, "trades": 26044, "taker_buy_base": 2797503.2, "taker_buy_quote": 1969476.44133 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 0.6943, "high": 0.6962, "low": 0.6856, "close": 0.6913, "volume": 3079337.3, "close_time": 1759132799999, "quote_volume": 2128360.53536, "trades": 13129, "taker_buy_base": 1381811.1, "taker_buy_quote": 955160.93777 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 0.6913, "high": 0.6943, "low": 0.6803, "close": 0.6845, "volume": 3685615.0, "close_time": 1759147199999, "quote_volume": 2540304.79075, "trades": 14028, "taker_buy_base": 1903386.7, "taker_buy_quote": 1312702.71832 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 0.6845, "high": 0.7044, "low": 0.6727, "close": 0.6865, "volume": 8060438.9, "close_time": 1759161599999, "quote_volume": 5571997.1008, "trades": 32019, "taker_buy_base": 3928645.1, "taker_buy_quote": 2716497.98404 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 0.6865, "high": 0.6933, "low": 0.6762, "close": 0.6927, "volume": 3732068.0, "close_time": 1759175999999, "quote_volume": 2554366.14382, "trades": 19260, "taker_buy_base": 1824777.4, "taker_buy_quote": 1249074.80339 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 0.6928, "high": 0.7016, "low": 0.6823, "close": 0.6832, "volume": 4493368.2, "close_time": 1759190399999, "quote_volume": 3111278.68274, "trades": 17064, "taker_buy_base": 2292816.0, "taker_buy_quote": 1587314.38551 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.6833, "high": 0.6876, "low": 0.6747, "close": 0.6757, "volume": 3949575.4, "close_time": 1759204799999, "quote_volume": 2686506.39756, "trades": 17217, "taker_buy_base": 1821203.1, "taker_buy_quote": 1238450.67206 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 0.6758, "high": 0.6806, "low": 0.6701, "close": 0.6714, "volume": 2521219.5, "close_time": 1759219199999, "quote_volume": 1705676.0793, "trades": 13411, "taker_buy_base": 1149374.6, "taker_buy_quote": 777988.17286 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 0.6714, "high": 0.6729, "low": 0.6645, "close": 0.67, "volume": 2396252.9, "close_time": 1759233599999, "quote_volume": 1600152.53221, "trades": 12410, "taker_buy_base": 1282790.6, "taker_buy_quote": 856785.23338 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 0.6699, "high": 0.6725, "low": 0.6552, "close": 0.6611, "volume": 5152057.1, "close_time": 1759247999999, "quote_volume": 3419502.33418, "trades": 21142, "taker_buy_base": 2723497.6, "taker_buy_quote": 1805876.63916 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.6611, "high": 0.6842, "low": 0.6588, "close": 0.6834, "volume": 4356073.6, "close_time": 1759262399999, "quote_volume": 2908120.29448, "trades": 20577, "taker_buy_base": 2345048.5, "taker_buy_quote": 1565420.59623 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.6835, "high": 0.6933, "low": 0.6796, "close": 0.6888, "volume": 4131315.4, "close_time": 1759276799999, "quote_volume": 2836297.08429, "trades": 18896, "taker_buy_base": 1864900.5, "taker_buy_quote": 1279924.6735 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.6889, "high": 0.6908, "low": 0.6799, "close": 0.6812, "volume": 2255213.9, "close_time": 1759291199999, "quote_volume": 1549223.29222, "trades": 12041, "taker_buy_base": 1131104.6, "taker_buy_quote": 777474.20826 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.6813, "high": 0.6967, "low": 0.6796, "close": 0.6911, "volume": 2425762.8, "close_time": 1759305599999, "quote_volume": 1667907.04122, "trades": 15411, "taker_buy_base": 1161000.1, "taker_buy_quote": 798401.32717 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.6911, "high": 0.7296, "low": 0.6909, "close": 0.7192, "volume": 9127419.2, "close_time": 1759319999999, "quote_volume": 6552789.02212, "trades": 35452, "taker_buy_base": 4424510.8, "taker_buy_quote": 3175303.10977 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.7191, "high": 0.7272, "low": 0.711, "close": 0.7231, "volume": 4556432.7, "close_time": 1759334399999, "quote_volume": 3274736.67906, "trades": 22010, "taker_buy_base": 2140621.3, "taker_buy_quote": 1538945.32835 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.7232, "high": 0.7265, "low": 0.7147, "close": 0.7241, "volume": 2552511.9, "close_time": 1759348799999, "quote_volume": 1840465.99096, "trades": 13968, "taker_buy_base": 1212243.8, "taker_buy_quote": 873857.56804 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.724, "high": 0.737, "low": 0.7199, "close": 0.7338, "volume": 3338911.6, "close_time": 1759363199999, "quote_volume": 2424247.27939, "trades": 15046, "taker_buy_base": 1934499.3, "taker_buy_quote": 1405048.3843 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.7339, "high": 0.7402, "low": 0.7289, "close": 0.7318, "volume": 4303831.1, "close_time": 1759377599999, "quote_volume": 3163237.83619, "trades": 19088, "taker_buy_base": 2324538.2, "taker_buy_quote": 1709183.61958 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.7317, "high": 0.742, "low": 0.7281, "close": 0.734, "volume": 2536781.1, "close_time": 1759391999999, "quote_volume": 1866088.89647, "trades": 12762, "taker_buy_base": 1233149.7, "taker_buy_quote": 907606.26371 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.7341, "high": 0.7372, "low": 0.731, "close": 0.733, "volume": 2333284.3, "close_time": 1759406399999, "quote_volume": 1711828.93904, "trades": 12006, "taker_buy_base": 1064228.9, "taker_buy_quote": 780835.16446 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.7332, "high": 0.739, "low": 0.7181, "close": 0.7351, "volume": 7313512.5, "close_time": 1759420799999, "quote_volume": 5336835.73582, "trades": 30250, "taker_buy_base": 3557591.6, "taker_buy_quote": 2596130.67148 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.7351, "high": 0.7635, "low": 0.7326, "close": 0.7557, "volume": 7373501.7, "close_time": 1759435199999, "quote_volume": 5512573.91604, "trades": 32287, "taker_buy_base": 4029224.5, "taker_buy_quote": 3013519.85049 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.7557, "high": 0.7572, "low": 0.7381, "close": 0.7437, "volume": 4056808.2, "close_time": 1759449599999, "quote_volume": 3023935.90942, "trades": 15710, "taker_buy_base": 1755498.1, "taker_buy_quote": 1307944.95847 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.744, "high": 0.758, "low": 0.7335, "close": 0.7394, "volume": 4189861.0, "close_time": 1759463999999, "quote_volume": 3110611.65346, "trades": 18425, "taker_buy_base": 2260440.1, "taker_buy_quote": 1679559.73725 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.7394, "high": 0.7582, "low": 0.739, "close": 0.7517, "volume": 4452845.7, "close_time": 1759478399999, "quote_volume": 3338950.10439, "trades": 24965, "taker_buy_base": 2196374.1, "taker_buy_quote": 1646323.34445 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.7516, "high": 0.7619, "low": 0.7415, "close": 0.754, "volume": 4670518.6, "close_time": 1759492799999, "quote_volume": 3521235.89099, "trades": 26544, "taker_buy_base": 2203151.4, "taker_buy_quote": 1660729.43299 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.7541, "high": 0.7755, "low": 0.7406, "close": 0.7739, "volume": 4837597.8, "close_time": 1759507199999, "quote_volume": 3647251.21794, "trades": 27453, "taker_buy_base": 2580301.5, "taker_buy_quote": 1946530.00658 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.774, "high": 0.8004, "low": 0.7626, "close": 0.7782, "volume": 13936867.8, "close_time": 1759521599999, "quote_volume": 10910999.06338, "trades": 62205, "taker_buy_base": 7361965.5, "taker_buy_quote": 5769421.24055 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.7783, "high": 0.7891, "low": 0.771, "close": 0.7841, "volume": 3303587.2, "close_time": 1759535999999, "quote_volume": 2586217.9736, "trades": 16985, "taker_buy_base": 1767866.4, "taker_buy_quote": 1384478.06308 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.7842, "high": 0.7872, "low": 0.7633, "close": 0.7687, "volume": 2987145.4, "close_time": 1759550399999, "quote_volume": 2307133.65872, "trades": 17860, "taker_buy_base": 1251583.5, "taker_buy_quote": 966839.91293 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.7686, "high": 0.7722, "low": 0.764, "close": 0.7669, "volume": 1847695.3, "close_time": 1759564799999, "quote_volume": 1418610.00448, "trades": 11685, "taker_buy_base": 1037882.2, "taker_buy_quote": 796836.48064 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.7668, "high": 0.7817, "low": 0.7654, "close": 0.7714, "volume": 5122394.3, "close_time": 1759579199999, "quote_volume": 3961830.04691, "trades": 28388, "taker_buy_base": 2440230.0, "taker_buy_quote": 1888097.83054 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.7713, "high": 0.7935, "low": 0.7656, "close": 0.7686, "volume": 7325028.1, "close_time": 1759593599999, "quote_volume": 5718738.77179, "trades": 37023, "taker_buy_base": 3722185.0, "taker_buy_quote": 2908974.45896 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.7687, "high": 0.7785, "low": 0.7657, "close": 0.7777, "volume": 3055124.2, "close_time": 1759607999999, "quote_volume": 2362365.5242, "trades": 19073, "taker_buy_base": 1637534.7, "taker_buy_quote": 1266335.13059 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.7778, "high": 0.7855, "low": 0.7742, "close": 0.778, "volume": 1869005.7, "close_time": 1759622399999, "quote_volume": 1457022.84445, "trades": 10797, "taker_buy_base": 836188.4, "taker_buy_quote": 651610.68672 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.778, "high": 0.7918, "low": 0.7686, "close": 0.7856, "volume": 4678720.7, "close_time": 1759636799999, "quote_volume": 3654413.15904, "trades": 21791, "taker_buy_base": 2387229.7, "taker_buy_quote": 1866029.95365 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.7856, "high": 0.8055, "low": 0.7817, "close": 0.8021, "volume": 6117145.9, "close_time": 1759651199999, "quote_volume": 4865120.30777, "trades": 34404, "taker_buy_base": 3212716.5, "taker_buy_quote": 2555024.94883 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.8021, "high": 0.8051, "low": 0.7755, "close": 0.7835, "volume": 4220472.2, "close_time": 1759665599999, "quote_volume": 3320905.92495, "trades": 23875, "taker_buy_base": 1863306.4, "taker_buy_quote": 1466648.65027 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.7834, "high": 0.7862, "low": 0.7707, "close": 0.7761, "volume": 2757889.1, "close_time": 1759679999999, "quote_volume": 2145274.77099, "trades": 16470, "taker_buy_base": 1479110.7, "taker_buy_quote": 1152017.55678 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.7761, "high": 0.7841, "low": 0.764, "close": 0.7652, "volume": 4837543.8, "close_time": 1759694399999, "quote_volume": 3749558.88322, "trades": 24449, "taker_buy_base": 1954788.6, "taker_buy_quote": 1517797.36906 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.7653, "high": 0.7717, "low": 0.7578, "close": 0.766, "volume": 2444113.8, "close_time": 1759708799999, "quote_volume": 1870232.30518, "trades": 12501, "taker_buy_base": 1134960.8, "taker_buy_quote": 868498.17609 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.7661, "high": 0.7821, "low": 0.7623, "close": 0.7773, "volume": 3035853.3, "close_time": 1759723199999, "quote_volume": 2350226.38457, "trades": 21872, "taker_buy_base": 1537590.5, "taker_buy_quote": 1190802.15846 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.7772, "high": 0.788, "low": 0.7737, "close": 0.7772, "volume": 2227299.1, "close_time": 1759737599999, "quote_volume": 1738670.09943, "trades": 17106, "taker_buy_base": 1004088.5, "taker_buy_quote": 783956.97343 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.7772, "high": 0.7859, "low": 0.7759, "close": 0.7798, "volume": 1927179.3, "close_time": 1759751999999, "quote_volume": 1502794.66967, "trades": 15301, "taker_buy_base": 1105893.9, "taker_buy_quote": 862616.66298 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.7797, "high": 0.7979, "low": 0.7787, "close": 0.7881, "volume": 4367117.0, "close_time": 1759766399999, "quote_volume": 3444078.65365, "trades": 28007, "taker_buy_base": 2278272.1, "taker_buy_quote": 1796601.4461 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.788, "high": 0.7996, "low": 0.7832, "close": 0.7954, "volume": 3698839.9, "close_time": 1759780799999, "quote_volume": 2931844.97551, "trades": 20000, "taker_buy_base": 2273042.7, "taker_buy_quote": 1802126.30419 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.7954, "high": 0.7996, "low": 0.7761, "close": 0.7773, "volume": 3059269.6, "close_time": 1759795199999, "quote_volume": 2401524.92911, "trades": 15301, "taker_buy_base": 1226674.6, "taker_buy_quote": 963108.71684 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.7775, "high": 0.7807, "low": 0.7681, "close": 0.7724, "volume": 2862458.4, "close_time": 1759809599999, "quote_volume": 2211293.22271, "trades": 14528, "taker_buy_base": 1157266.3, "taker_buy_quote": 894736.75423 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.7723, "high": 0.7784, "low": 0.7662, "close": 0.7701, "volume": 3342096.6, "close_time": 1759823999999, "quote_volume": 2578353.34914, "trades": 17403, "taker_buy_base": 1315814.0, "taker_buy_quote": 1016016.49581 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.7701, "high": 0.7769, "low": 0.7587, "close": 0.7752, "volume": 2845598.3, "close_time": 1759838399999, "quote_volume": 2184524.70685, "trades": 17389, "taker_buy_base": 1369657.7, "taker_buy_quote": 1051788.62408 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.7752, "high": 0.8064, "low": 0.7537, "close": 0.7582, "volume": 16521008.6, "close_time": 1759852799999, "quote_volume": 12916774.09343, "trades": 83005, "taker_buy_base": 8190981.7, "taker_buy_quote": 6407747.70604 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.758, "high": 0.7749, "low": 0.7449, "close": 0.7597, "volume": 7013415.4, "close_time": 1759867199999, "quote_volume": 5332596.14112, "trades": 38980, "taker_buy_base": 3352273.3, "taker_buy_quote": 2547811.45122 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.7598, "high": 0.7738, "low": 0.7432, "close": 0.7456, "volume": 4680963.4, "close_time": 1759881599999, "quote_volume": 3545292.69164, "trades": 23916, "taker_buy_base": 2763922.7, "taker_buy_quote": 2094727.99391 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.7457, "high": 0.7551, "low": 0.7271, "close": 0.7287, "volume": 5272327.8, "close_time": 1759895999999, "quote_volume": 3905615.51456, "trades": 32474, "taker_buy_base": 2511719.5, "taker_buy_quote": 1862301.22655 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.7287, "high": 0.7342, "low": 0.7224, "close": 0.7295, "volume": 3309611.0, "close_time": 1759910399999, "quote_volume": 2407364.1372, "trades": 21092, "taker_buy_base": 1566351.7, "taker_buy_quote": 1139711.01141 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.7296, "high": 0.7462, "low": 0.7273, "close": 0.7399, "volume": 3715092.5, "close_time": 1759924799999, "quote_volume": 2731035.39833, "trades": 20647, "taker_buy_base": 1653407.2, "taker_buy_quote": 1216748.28821 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.7399, "high": 0.7609, "low": 0.738, "close": 0.7447, "volume": 5517815.9, "close_time": 1759939199999, "quote_volume": 4128762.35269, "trades": 37767, "taker_buy_base": 2521334.9, "taker_buy_quote": 1887584.5008 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.7447, "high": 0.7682, "low": 0.7423, "close": 0.7536, "volume": 4611263.7, "close_time": 1759953599999, "quote_volume": 3486575.85563, "trades": 34047, "taker_buy_base": 2332632.6, "taker_buy_quote": 1763894.89169 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.7536, "high": 0.7543, "low": 0.7408, "close": 0.7424, "volume": 2602892.5, "close_time": 1759967999999, "quote_volume": 1942588.35332, "trades": 14504, "taker_buy_base": 1512462.4, "taker_buy_quote": 1127500.64052 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.7425, "high": 0.7433, "low": 0.7134, "close": 0.724, "volume": 4550142.9, "close_time": 1759982399999, "quote_volume": 3307015.0763, "trades": 26362, "taker_buy_base": 2079173.7, "taker_buy_quote": 1509925.17567 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.724, "high": 0.7289, "low": 0.7136, "close": 0.7161, "volume": 3005737.2, "close_time": 1759996799999, "quote_volume": 2168309.54285, "trades": 18116, "taker_buy_base": 1413557.6, "taker_buy_quote": 1019528.71897 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.7161, "high": 0.7226, "low": 0.7028, "close": 0.7206, "volume": 4980086.9, "close_time": 1760011199999, "quote_volume": 3539795.60277, "trades": 30367, "taker_buy_base": 2310521.8, "taker_buy_quote": 1642530.24629 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.7207, "high": 0.7331, "low": 0.7141, "close": 0.7208, "volume": 6950523.0, "close_time": 1760025599999, "quote_volume": 5026316.01476, "trades": 43162, "taker_buy_base": 3369708.1, "taker_buy_quote": 2436025.94287 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.7208, "high": 0.7348, "low": 0.7092, "close": 0.7299, "volume": 5020037.4, "close_time": 1760039999999, "quote_volume": 3635349.80228, "trades": 35049, "taker_buy_base": 2390671.6, "taker_buy_quote": 1730819.64159 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.7298, "high": 0.7385, "low": 0.7264, "close": 0.7306, "volume": 2643892.9, "close_time": 1760054399999, "quote_volume": 1938018.59739, "trades": 15824, "taker_buy_base": 1172042.8, "taker_buy_quote": 859532.9879 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.7307, "high": 0.7448, "low": 0.7269, "close": 0.7368, "volume": 3174644.9, "close_time": 1760068799999, "quote_volume": 2333062.58117, "trades": 20125, "taker_buy_base": 1684369.0, "taker_buy_quote": 1238799.70827 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.7368, "high": 0.747, "low": 0.7285, "close": 0.7341, "volume": 3185765.9, "close_time": 1760083199999, "quote_volume": 2346921.1285, "trades": 20889, "taker_buy_base": 1545496.3, "taker_buy_quote": 1138852.20471 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.7342, "high": 0.7457, "low": 0.7298, "close": 0.7428, "volume": 2898813.0, "close_time": 1760097599999, "quote_volume": 2139855.90447, "trades": 19711, "taker_buy_base": 1330828.1, "taker_buy_quote": 982782.51291 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.7428, "high": 0.7578, "low": 0.6902, "close": 0.6987, "volume": 15226023.2, "close_time": 1760111999999, "quote_volume": 10997576.29136, "trades": 79409, "taker_buy_base": 7661980.9, "taker_buy_quote": 5535721.95591 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.6987, "high": 0.709, "low": 0.6812, "close": 0.6883, "volume": 8710743.7, "close_time": 1760126399999, "quote_volume": 6065707.65861, "trades": 57962, "taker_buy_base": 4297136.9, "taker_buy_quote": 2992781.74814 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.6883, "high": 0.7277, "low": 0.1805, "close": 0.4994, "volume": 99926905.3, "close_time": 1760140799999, "quote_volume": 50084494.95871, "trades": 284876, "taker_buy_base": 48186197.7, "taker_buy_quote": 24311411.83662 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.499, "high": 0.5149, "low": 0.4683, "close": 0.4982, "volume": 34275985.7, "close_time": 1760155199999, "quote_volume": 16924771.04062, "trades": 97004, "taker_buy_base": 17505201.4, "taker_buy_quote": 8647569.11566 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.4981, "high": 0.5199, "low": 0.4969, "close": 0.5181, "volume": 13341146.2, "close_time": 1760169599999, "quote_volume": 6808711.15947, "trades": 30148, "taker_buy_base": 7184912.5, "taker_buy_quote": 3670002.91644 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.5179, "high": 0.5448, "low": 0.5155, "close": 0.5227, "volume": 9085329.3, "close_time": 1760183999999, "quote_volume": 4828640.68461, "trades": 49727, "taker_buy_base": 4363205.5, "taker_buy_quote": 2319859.93195 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.5227, "high": 0.5247, "low": 0.499, "close": 0.514, "volume": 9552074.2, "close_time": 1760198399999, "quote_volume": 4873987.62337, "trades": 47351, "taker_buy_base": 4894712.1, "taker_buy_quote": 2505106.95905 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.5141, "high": 0.5199, "low": 0.4785, "close": 0.4833, "volume": 7646149.0, "close_time": 1760212799999, "quote_volume": 3834606.78817, "trades": 41108, "taker_buy_base": 3361350.9, "taker_buy_quote": 1684823.56552 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.4832, "high": 0.4854, "low": 0.4592, "close": 0.4852, "volume": 11097045.1, "close_time": 1760227199999, "quote_volume": 5268415.59802, "trades": 50094, "taker_buy_base": 4958910.9, "taker_buy_quote": 2355210.99993 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.4851, "high": 0.4931, "low": 0.4739, "close": 0.4877, "volume": 8332573.5, "close_time": 1760241599999, "quote_volume": 4016402.42095, "trades": 44326, "taker_buy_base": 4151184.4, "taker_buy_quote": 2000516.4324 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.4877, "high": 0.4987, "low": 0.4861, "close": 0.4911, "volume": 5433595.6, "close_time": 1760255999999, "quote_volume": 2671048.93035, "trades": 25554, "taker_buy_base": 2967811.6, "taker_buy_quote": 1458617.58621 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.4911, "high": 0.4933, "low": 0.4814, "close": 0.4914, "volume": 5860166.2, "close_time": 1760270399999, "quote_volume": 2858215.7428, "trades": 27342, "taker_buy_base": 2735002.4, "taker_buy_quote": 1334152.99605 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.4913, "high": 0.5477, "low": 0.4862, "close": 0.5412, "volume": 18976678.9, "close_time": 1760284799999, "quote_volume": 9787909.1418, "trades": 97684, "taker_buy_base": 9907829.9, "taker_buy_quote": 5112785.59666 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.5412, "high": 0.5935, "low": 0.5405, "close": 0.5758, "volume": 20436092.4, "close_time": 1760299199999, "quote_volume": 11626962.41214, "trades": 109635, "taker_buy_base": 9261320.6, "taker_buy_quote": 5267553.82856 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.5758, "high": 0.583, "low": 0.5569, "close": 0.5616, "volume": 8800392.7, "close_time": 1760313599999, "quote_volume": 5013849.95698, "trades": 47786, "taker_buy_base": 4875265.8, "taker_buy_quote": 2779870.91362 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.5616, "high": 0.5674, "low": 0.5518, "close": 0.5568, "volume": 7229371.0, "close_time": 1760327999999, "quote_volume": 4039640.34551, "trades": 40265, "taker_buy_base": 3356174.9, "taker_buy_quote": 1874844.56995 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.5569, "high": 0.5745, "low": 0.5534, "close": 0.5667, "volume": 6717132.4, "close_time": 1760342399999, "quote_volume": 3781538.39603, "trades": 34695, "taker_buy_base": 3455746.5, "taker_buy_quote": 1944604.59513 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.5666, "high": 0.5762, "low": 0.5467, "close": 0.5565, "volume": 10694542.5, "close_time": 1760356799999, "quote_volume": 6031632.82375, "trades": 55469, "taker_buy_base": 5104492.8, "taker_buy_quote": 2879746.19285 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.5565, "high": 0.5803, "low": 0.5518, "close": 0.576, "volume": 12209440.8, "close_time": 1760371199999, "quote_volume": 6937084.64242, "trades": 79304, "taker_buy_base": 6129792.1, "taker_buy_quote": 3482644.78958 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.5759, "high": 0.6421, "low": 0.5737, "close": 0.6335, "volume": 19581747.4, "close_time": 1760385599999, "quote_volume": 11954512.52859, "trades": 99188, "taker_buy_base": 11360260.2, "taker_buy_quote": 6943115.1015 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.6334, "high": 0.6359, "low": 0.6221, "close": 0.6329, "volume": 6332936.4, "close_time": 1760399999999, "quote_volume": 3988298.88286, "trades": 32848, "taker_buy_base": 2994128.6, "taker_buy_quote": 1886413.44613 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.633, "high": 0.6362, "low": 0.5991, "close": 0.6015, "volume": 8110192.7, "close_time": 1760414399999, "quote_volume": 4992838.67231, "trades": 43076, "taker_buy_base": 3507970.5, "taker_buy_quote": 2159636.22133 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.6015, "high": 0.6097, "low": 0.5557, "close": 0.561, "volume": 15527980.2, "close_time": 1760428799999, "quote_volume": 8983136.79661, "trades": 80795, "taker_buy_base": 7717910.6, "taker_buy_quote": 4469937.61786 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.5609, "high": 0.5687, "low": 0.5456, "close": 0.563, "volume": 12752664.3, "close_time": 1760443199999, "quote_volume": 7135189.25244, "trades": 62241, "taker_buy_base": 6541078.1, "taker_buy_quote": 3660962.40677 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.563, "high": 0.5959, "low": 0.543, "close": 0.5959, "volume": 21040866.6, "close_time": 1760457599999, "quote_volume": 11912351.82272, "trades": 97873, "taker_buy_base": 10519948.3, "taker_buy_quote": 5955618.4274 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.5959, "high": 0.6139, "low": 0.5816, "close": 0.5903, "volume": 18319752.7, "close_time": 1760471999999, "quote_volume": 10919803.57294, "trades": 98487, "taker_buy_base": 8652698.7, "taker_buy_quote": 5162236.66099 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.5903, "high": 0.5954, "low": 0.5822, "close": 0.5923, "volume": 3561193.4, "close_time": 1760486399999, "quote_volume": 2097935.08903, "trades": 21092, "taker_buy_base": 1739288.8, "taker_buy_quote": 1024477.09183 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.5922, "high": 0.598, "low": 0.5841, "close": 0.5856, "volume": 4618798.9, "close_time": 1760500799999, "quote_volume": 2724345.13304, "trades": 26141, "taker_buy_base": 2403350.5, "taker_buy_quote": 1416633.94027 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.5856, "high": 0.6215, "low": 0.5827, "close": 0.6166, "volume": 7401643.5, "close_time": 1760515199999, "quote_volume": 4424498.63244, "trades": 35209, "taker_buy_base": 3786495.5, "taker_buy_quote": 2267423.722 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.6166, "high": 0.6398, "low": 0.5895, "close": 0.5904, "volume": 17679175.6, "close_time": 1760529599999, "quote_volume": 10858382.75333, "trades": 76419, "taker_buy_base": 8553947.3, "taker_buy_quote": 5263863.08689 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.5904, "high": 0.5938, "low": 0.552, "close": 0.5575, "volume": 19476698.6, "close_time": 1760543999999, "quote_volume": 11158242.62395, "trades": 93292, "taker_buy_base": 8568945.6, "taker_buy_quote": 4910114.4477 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.5576, "high": 0.5666, "low": 0.5495, "close": 0.5565, "volume": 10320703.6, "close_time": 1760558399999, "quote_volume": 5768317.5962, "trades": 46671, "taker_buy_base": 4781253.2, "taker_buy_quote": 2671526.96985 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.5565, "high": 0.56, "low": 0.5418, "close": 0.5532, "volume": 7290814.9, "close_time": 1760572799999, "quote_volume": 4010353.66882, "trades": 32730, "taker_buy_base": 3677555.8, "taker_buy_quote": 2022310.29841 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.5532, "high": 0.5657, "low": 0.5491, "close": 0.5501, "volume": 9081457.0, "close_time": 1760587199999, "quote_volume": 5053367.97083, "trades": 37214, "taker_buy_base": 4433840.2, "taker_buy_quote": 2468429.74259 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.55, "high": 0.5639, "low": 0.5481, "close": 0.5559, "volume": 5594929.7, "close_time": 1760601599999, "quote_volume": 3109280.25192, "trades": 25633, "taker_buy_base": 2720737.2, "taker_buy_quote": 1513072.20432 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.556, "high": 0.5816, "low": 0.5324, "close": 0.5719, "volume": 13972991.4, "close_time": 1760615999999, "quote_volume": 7852456.42154, "trades": 55814, "taker_buy_base": 7410308.3, "taker_buy_quote": 4169282.79689 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.5719, "high": 0.585, "low": 0.5543, "close": 0.5562, "volume": 11514652.5, "close_time": 1760630399999, "quote_volume": 6538766.52649, "trades": 72171, "taker_buy_base": 5441530.8, "taker_buy_quote": 3093677.04191 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.5561, "high": 0.5733, "low": 0.5346, "close": 0.5414, "volume": 14837921.5, "close_time": 1760644799999, "quote_volume": 8200433.03051, "trades": 92103, "taker_buy_base": 7480611.0, "taker_buy_quote": 4137034.94569 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.5415, "high": 0.5449, "low": 0.5281, "close": 0.5399, "volume": 6542505.5, "close_time": 1760659199999, "quote_volume": 3510827.60843, "trades": 31716, "taker_buy_base": 2928627.7, "taker_buy_quote": 1571637.57146 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.5399, "high": 0.5473, "low": 0.5347, "close": 0.5412, "volume": 4111596.3, "close_time": 1760673599999, "quote_volume": 2221335.41314, "trades": 25081, "taker_buy_base": 2037678.3, "taker_buy_quote": 1100813.01471 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.5413, "high": 0.5424, "low": 0.4995, "close": 0.5011, "volume": 14073345.6, "close_time": 1760687999999, "quote_volume": 7289504.91581, "trades": 61391, "taker_buy_base": 7187064.9, "taker_buy_quote": 3725776.538 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.5011, "high": 0.5261, "low": 0.4907, "close": 0.5227, "volume": 19180086.1, "close_time": 1760702399999, "quote_volume": 9679273.78649, "trades": 77112, "taker_buy_base": 9718602.6, "taker_buy_quote": 4901446.6911 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.5227, "high": 0.5286, "low": 0.5067, "close": 0.5195, "volume": 11249204.2, "close_time": 1760716799999, "quote_volume": 5818043.44591, "trades": 60325, "taker_buy_base": 5785344.1, "taker_buy_quote": 2992286.9474 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.5195, "high": 0.5292, "low": 0.5117, "close": 0.5179, "volume": 6118054.9, "close_time": 1760731199999, "quote_volume": 3183043.84359, "trades": 37940, "taker_buy_base": 2750548.3, "taker_buy_quote": 1430676.20326 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.5179, "high": 0.5255, "low": 0.5091, "close": 0.5098, "volume": 3557063.8, "close_time": 1760745599999, "quote_volume": 1845225.24154, "trades": 14975, "taker_buy_base": 1626307.3, "taker_buy_quote": 844338.51505 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.5098, "high": 0.5253, "low": 0.5081, "close": 0.5182, "volume": 4945510.8, "close_time": 1760759999999, "quote_volume": 2554616.3895, "trades": 17939, "taker_buy_base": 2607886.6, "taker_buy_quote": 1345650.63794 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.5181, "high": 0.5313, "low": 0.5136, "close": 0.5194, "volume": 4286020.1, "close_time": 1760774399999, "quote_volume": 2234613.20384, "trades": 21081, "taker_buy_base": 2222706.1, "taker_buy_quote": 1159655.25765 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.5194, "high": 0.5354, "low": 0.518, "close": 0.534, "volume": 3964054.9, "close_time": 1760788799999, "quote_volume": 2084515.16698, "trades": 20023, "taker_buy_base": 1999759.1, "taker_buy_quote": 1052181.35616 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.534, "high": 0.534, "low": 0.5183, "close": 0.5236, "volume": 3613693.4, "close_time": 1760803199999, "quote_volume": 1896661.34201, "trades": 19815, "taker_buy_base": 1799937.5, "taker_buy_quote": 944575.43091 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.5237, "high": 0.5315, "low": 0.5158, "close": 0.5267, "volume": 3005423.1, "close_time": 1760817599999, "quote_volume": 1572620.78391, "trades": 15580, "taker_buy_base": 1440874.5, "taker_buy_quote": 753889.13422 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.5267, "high": 0.5333, "low": 0.5258, "close": 0.5276, "volume": 1915673.2, "close_time": 1760831999999, "quote_volume": 1013968.68653, "trades": 10811, "taker_buy_base": 990973.6, "taker_buy_quote": 524658.06046 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.5276, "high": 0.5355, "low": 0.5208, "close": 0.5335, "volume": 2068484.2, "close_time": 1760846399999, "quote_volume": 1090142.04377, "trades": 12352, "taker_buy_base": 938545.7, "taker_buy_quote": 494775.43436 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.5336, "high": 0.534, "low": 0.5197, "close": 0.5241, "volume": 2229667.7, "close_time": 1760860799999, "quote_volume": 1171079.71091, "trades": 12636, "taker_buy_base": 974894.4, "taker_buy_quote": 511826.94227 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.5241, "high": 0.5559, "low": 0.5155, "close": 0.5527, "volume": 11581115.5, "close_time": 1760875199999, "quote_volume": 6202250.80855, "trades": 52177, "taker_buy_base": 5902969.4, "taker_buy_quote": 3160737.1372 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.5527, "high": 0.5686, "low": 0.5474, "close": 0.5597, "volume": 8112769.0, "close_time": 1760889599999, "quote_volume": 4530877.81359, "trades": 43399, "taker_buy_base": 4003109.1, "taker_buy_quote": 2237151.98124 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.5597, "high": 0.5645, "low": 0.5523, "close": 0.5602, "volume": 5754053.4, "close_time": 1760903999999, "quote_volume": 3210650.62574, "trades": 26232, "taker_buy_base": 3013265.7, "taker_buy_quote": 1681879.30334 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.5602, "high": 0.5619, "low": 0.5512, "close": 0.5533, "volume": 4188206.0, "close_time": 1760918399999, "quote_volume": 2331115.1793, "trades": 16678, "taker_buy_base": 1904780.9, "taker_buy_quote": 1061315.14223 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.5532, "high": 0.5647, "low": 0.5396, "close": 0.5635, "volume": 6727280.0, "close_time": 1760932799999, "quote_volume": 3698943.48982, "trades": 32176, "taker_buy_base": 3137725.2, "taker_buy_quote": 1725953.79012 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.5636, "high": 0.5724, "low": 0.5574, "close": 0.566, "volume": 6321299.4, "close_time": 1760947199999, "quote_volume": 3567523.54598, "trades": 30677, "taker_buy_base": 3175698.9, "taker_buy_quote": 1793521.34032 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.5659, "high": 0.578, "low": 0.5589, "close": 0.5645, "volume": 5390332.2, "close_time": 1760961599999, "quote_volume": 3054994.45302, "trades": 26774, "taker_buy_base": 2731017.9, "taker_buy_quote": 1550394.68986 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.5645, "high": 0.5689, "low": 0.5583, "close": 0.5584, "volume": 4205008.8, "close_time": 1760975999999, "quote_volume": 2375980.67417, "trades": 24930, "taker_buy_base": 2099508.7, "taker_buy_quote": 1186586.29027 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.5585, "high": 0.5599, "low": 0.5436, "close": 0.5555, "volume": 6847716.8, "close_time": 1760990399999, "quote_volume": 3771262.84957, "trades": 34588, "taker_buy_base": 3160206.4, "taker_buy_quote": 1740955.83039 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.5554, "high": 0.5602, "low": 0.5501, "close": 0.5516, "volume": 1993340.9, "close_time": 1761004799999, "quote_volume": 1105630.38121, "trades": 11635, "taker_buy_base": 964793.4, "taker_buy_quote": 535034.62367 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.5516, "high": 0.5518, "low": 0.5392, "close": 0.5412, "volume": 3030158.8, "close_time": 1761019199999, "quote_volume": 1654643.18717, "trades": 16244, "taker_buy_base": 1358636.3, "taker_buy_quote": 741604.61018 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.5411, "high": 0.542, "low": 0.5278, "close": 0.536, "volume": 6446498.0, "close_time": 1761033599999, "quote_volume": 3440808.85614, "trades": 28070, "taker_buy_base": 3221969.3, "taker_buy_quote": 1720071.43829 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.5359, "high": 0.5366, "low": 0.5275, "close": 0.5356, "volume": 3777467.8, "close_time": 1761047999999, "quote_volume": 2008247.27262, "trades": 14536, "taker_buy_base": 1769304.3, "taker_buy_quote": 940628.18411 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.5355, "high": 0.584, "low": 0.5312, "close": 0.5787, "volume": 11463699.2, "close_time": 1761062399999, "quote_volume": 6391951.42263, "trades": 58013, "taker_buy_base": 5613260.2, "taker_buy_quote": 3126534.52899 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.5787, "high": 0.5879, "low": 0.5634, "close": 0.5675, "volume": 7934068.3, "close_time": 1761076799999, "quote_volume": 4560790.78034, "trades": 45981, "taker_buy_base": 3837445.8, "taker_buy_quote": 2206283.21718 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.5676, "high": 0.5687, "low": 0.5286, "close": 0.5307, "volume": 6809404.0, "close_time": 1761091199999, "quote_volume": 3721854.39842, "trades": 37809, "taker_buy_base": 3187886.8, "taker_buy_quote": 1742035.66976 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.5306, "high": 0.5357, "low": 0.5237, "close": 0.5324, "volume": 5226293.0, "close_time": 1761105599999, "quote_volume": 2773469.37868, "trades": 25864, "taker_buy_base": 2510507.7, "taker_buy_quote": 1332211.344 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.5324, "high": 0.5359, "low": 0.5223, "close": 0.5285, "volume": 4362466.4, "close_time": 1761119999999, "quote_volume": 2303924.30959, "trades": 19519, "taker_buy_base": 2174379.9, "taker_buy_quote": 1149003.17848 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.5284, "high": 0.5314, "low": 0.5101, "close": 0.5265, "volume": 6040921.8, "close_time": 1761134399999, "quote_volume": 3155183.93346, "trades": 29054, "taker_buy_base": 2817470.8, "taker_buy_quote": 1472022.91 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.5264, "high": 0.5403, "low": 0.5242, "close": 0.533, "volume": 8241725.9, "close_time": 1761148799999, "quote_volume": 4377897.58279, "trades": 52497, "taker_buy_base": 4277191.2, "taker_buy_quote": 2272985.8273 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.5331, "high": 0.5356, "low": 0.5186, "close": 0.5244, "volume": 5643024.9, "close_time": 1761163199999, "quote_volume": 2975822.57448, "trades": 39850, "taker_buy_base": 2698901.9, "taker_buy_quote": 1423328.84652 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.5244, "high": 0.5263, "low": 0.4996, "close": 0.5225, "volume": 9781020.2, "close_time": 1761177599999, "quote_volume": 5010079.50098, "trades": 35790, "taker_buy_base": 4997841.3, "taker_buy_quote": 2562713.22801 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.5226, "high": 0.5241, "low": 0.5179, "close": 0.5187, "volume": 2487259.7, "close_time": 1761191999999, "quote_volume": 1296116.95013, "trades": 15200, "taker_buy_base": 1217014.9, "taker_buy_quote": 634245.69569 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.5188, "high": 0.5335, "low": 0.5181, "close": 0.5246, "volume": 3807044.2, "close_time": 1761206399999, "quote_volume": 2006262.4082, "trades": 18690, "taker_buy_base": 2014654.8, "taker_buy_quote": 1061958.96176 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.5247, "high": 0.5282, "low": 0.5167, "close": 0.5183, "volume": 2928859.3, "close_time": 1761220799999, "quote_volume": 1532467.55488, "trades": 14541, "taker_buy_base": 1471259.9, "taker_buy_quote": 770297.90168 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.5182, "high": 0.5273, "low": 0.5132, "close": 0.5242, "volume": 5438482.3, "close_time": 1761235199999, "quote_volume": 2834092.98246, "trades": 29314, "taker_buy_base": 2787247.5, "taker_buy_quote": 1452682.45174 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.5242, "high": 0.5358, "low": 0.5216, "close": 0.5274, "volume": 6064258.0, "close_time": 1761249599999, "quote_volume": 3203740.36201, "trades": 25530, "taker_buy_base": 2847895.9, "taker_buy_quote": 1504851.76896 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.5275, "high": 0.5276, "low": 0.5178, "close": 0.5264, "volume": 2831920.7, "close_time": 1761263999999, "quote_volume": 1481073.56728, "trades": 13339, "taker_buy_base": 1416537.8, "taker_buy_quote": 740969.46537 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.5264, "high": 0.5329, "low": 0.5217, "close": 0.5239, "volume": 3855478.3, "close_time": 1761278399999, "quote_volume": 2032715.46764, "trades": 14776, "taker_buy_base": 1575167.1, "taker_buy_quote": 830926.95674 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.524, "high": 0.5378, "low": 0.5223, "close": 0.5325, "volume": 4154902.9, "close_time": 1761292799999, "quote_volume": 2215929.8348, "trades": 18778, "taker_buy_base": 2165828.8, "taker_buy_quote": 1155258.14473 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.5325, "high": 0.5413, "low": 0.5294, "close": 0.5358, "volume": 4180763.3, "close_time": 1761307199999, "quote_volume": 2241661.23412, "trades": 15672, "taker_buy_base": 1894356.6, "taker_buy_quote": 1015468.42831 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.5358, "high": 0.5509, "low": 0.527, "close": 0.5292, "volume": 6090993.2, "close_time": 1761321599999, "quote_volume": 3278142.05852, "trades": 35447, "taker_buy_base": 3127092.7, "taker_buy_quote": 1682498.78046 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.5291, "high": 0.5386, "low": 0.5239, "close": 0.5354, "volume": 2881571.7, "close_time": 1761335999999, "quote_volume": 1528743.89439, "trades": 15591, "taker_buy_base": 1442966.3, "taker_buy_quote": 765875.5816 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.5354, "high": 0.5416, "low": 0.5346, "close": 0.5398, "volume": 1589127.6, "close_time": 1761350399999, "quote_volume": 855712.99686, "trades": 8017, "taker_buy_base": 806690.4, "taker_buy_quote": 434359.56367 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.5398, "high": 0.5418, "low": 0.5349, "close": 0.535, "volume": 1257805.2, "close_time": 1761364799999, "quote_volume": 677351.50934, "trades": 6610, "taker_buy_base": 554417.3, "taker_buy_quote": 298667.20909 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.5349, "high": 0.5378, "low": 0.5282, "close": 0.529, "volume": 1987426.0, "close_time": 1761379199999, "quote_volume": 1057152.54497, "trades": 8658, "taker_buy_base": 851265.3, "taker_buy_quote": 453024.16454 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.5291, "high": 0.5322, "low": 0.5237, "close": 0.527, "volume": 1527436.2, "close_time": 1761393599999, "quote_volume": 805993.45007, "trades": 8233, "taker_buy_base": 732645.8, "taker_buy_quote": 386714.79434 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.5271, "high": 0.5318, "low": 0.5267, "close": 0.5298, "volume": 1887453.6, "close_time": 1761407999999, "quote_volume": 999671.91008, "trades": 9147, "taker_buy_base": 1130786.1, "taker_buy_quote": 598980.75318 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.5298, "high": 0.5381, "low": 0.529, "close": 0.5377, "volume": 1822486.8, "close_time": 1761422399999, "quote_volume": 972014.61922, "trades": 8275, "taker_buy_base": 1108385.0, "taker_buy_quote": 591358.13782 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.5377, "high": 0.5389, "low": 0.5332, "close": 0.5358, "volume": 1488017.6, "close_time": 1761436799999, "quote_volume": 797675.04897, "trades": 6547, "taker_buy_base": 792333.4, "taker_buy_quote": 424807.13766 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.5357, "high": 0.5362, "low": 0.525, "close": 0.5267, "volume": 2657482.8, "close_time": 1761451199999, "quote_volume": 1411225.70355, "trades": 10941, "taker_buy_base": 1319054.3, "taker_buy_quote": 700480.88566 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.5268, "high": 0.5363, "low": 0.5263, "close": 0.5347, "volume": 2007151.1, "close_time": 1761465599999, "quote_volume": 1063565.35559, "trades": 7462, "taker_buy_base": 1085658.1, "taker_buy_quote": 575400.1089 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.5349, "high": 0.5591, "low": 0.5349, "close": 0.5582, "volume": 6355506.8, "close_time": 1761479999999, "quote_volume": 3472753.19657, "trades": 24930, "taker_buy_base": 3819304.8, "taker_buy_quote": 2086185.19331 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.5582, "high": 0.5641, "low": 0.5552, "close": 0.562, "volume": 5122624.2, "close_time": 1761494399999, "quote_volume": 2866911.19796, "trades": 22520, "taker_buy_base": 2725791.1, "taker_buy_quote": 1525630.03241 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.5621, "high": 0.5691, "low": 0.5597, "close": 0.5613, "volume": 3144080.3, "close_time": 1761508799999, "quote_volume": 1771348.23453, "trades": 13728, "taker_buy_base": 1710435.0, "taker_buy_quote": 963804.23787 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.5612, "high": 0.5864, "low": 0.5595, "close": 0.579, "volume": 7303535.5, "close_time": 1761523199999, "quote_volume": 4199922.82631, "trades": 27503, "taker_buy_base": 3972063.7, "taker_buy_quote": 2283836.62368 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.579, "high": 0.5967, "low": 0.5775, "close": 0.5845, "volume": 4944855.6, "close_time": 1761537599999, "quote_volume": 2905259.18306, "trades": 22664, "taker_buy_base": 2524028.6, "taker_buy_quote": 1483127.60433 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.5846, "high": 0.5918, "low": 0.5773, "close": 0.5824, "volume": 4200894.9, "close_time": 1761551999999, "quote_volume": 2460896.63009, "trades": 17006, "taker_buy_base": 1966828.2, "taker_buy_quote": 1153108.10926 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.5823, "high": 0.5848, "low": 0.5673, "close": 0.5716, "volume": 4812559.6, "close_time": 1761566399999, "quote_volume": 2775705.32066, "trades": 20081, "taker_buy_base": 2128996.8, "taker_buy_quote": 1228498.31595 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.5716, "high": 0.5721, "low": 0.5537, "close": 0.5641, "volume": 6694897.3, "close_time": 1761580799999, "quote_volume": 3759444.41071, "trades": 23376, "taker_buy_base": 3282121.9, "taker_buy_quote": 1842293.34339 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.5642, "high": 0.5801, "low": 0.5642, "close": 0.5677, "volume": 5792233.3, "close_time": 1761595199999, "quote_volume": 3324528.51562, "trades": 21297, "taker_buy_base": 3077544.1, "taker_buy_quote": 1767200.51271 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.5677, "high": 0.5677, "low": 0.5514, "close": 0.5563, "volume": 4300966.1, "close_time": 1761609599999, "quote_volume": 2404064.76682, "trades": 18357, "taker_buy_base": 1886730.0, "taker_buy_quote": 1054478.83673 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.5563, "high": 0.5613, "low": 0.5539, "close": 0.5567, "volume": 2808626.4, "close_time": 1761623999999, "quote_volume": 1566786.69496, "trades": 17150, "taker_buy_base": 1435197.0, "taker_buy_quote": 800640.59735 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.5566, "high": 0.5713, "low": 0.5521, "close": 0.5597, "volume": 3780521.3, "close_time": 1761638399999, "quote_volume": 2122281.58726, "trades": 19119, "taker_buy_base": 1685624.8, "taker_buy_quote": 945950.38922 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.5598, "high": 0.5638, "low": 0.557, "close": 0.5573, "volume": 2081533.0, "close_time": 1761652799999, "quote_volume": 1166453.16743, "trades": 11172, "taker_buy_base": 1054678.9, "taker_buy_quote": 590798.68695 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.5573, "high": 0.5688, "low": 0.5453, "close": 0.5569, "volume": 5619151.6, "close_time": 1761667199999, "quote_volume": 3140237.8469, "trades": 32253, "taker_buy_base": 2805140.9, "taker_buy_quote": 1568959.92622 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.5569, "high": 0.5649, "low": 0.5404, "close": 0.5434, "volume": 4334130.6, "close_time": 1761681599999, "quote_volume": 2394442.30554, "trades": 24346, "taker_buy_base": 1955649.3, "taker_buy_quote": 1081110.94917 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.5434, "high": 0.5437, "low": 0.5219, "close": 0.5295, "volume": 6996540.1, "close_time": 1761695999999, "quote_volume": 3725800.93631, "trades": 34903, "taker_buy_base": 3344780.4, "taker_buy_quote": 1780951.01344 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.5295, "high": 0.5355, "low": 0.5278, "close": 0.5334, "volume": 2058086.6, "close_time": 1761710399999, "quote_volume": 1094486.50532, "trades": 10422, "taker_buy_base": 1058759.8, "taker_buy_quote": 563224.20528 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.5334, "high": 0.5371, "low": 0.5317, "close": 0.5338, "volume": 1694471.8, "close_time": 1761724799999, "quote_volume": 905505.56682, "trades": 8690, "taker_buy_base": 860708.7, "taker_buy_quote": 459998.32062 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.5338, "high": 0.5381, "low": 0.529, "close": 0.5357, "volume": 2193065.9, "close_time": 1761739199999, "quote_volume": 1168998.87772, "trades": 11102, "taker_buy_base": 885905.3, "taker_buy_quote": 472689.22321 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.5357, "high": 0.5371, "low": 0.5191, "close": 0.5241, "volume": 4191181.6, "close_time": 1761753599999, "quote_volume": 2219616.3623, "trades": 20675, "taker_buy_base": 1954361.2, "taker_buy_quote": 1034592.76553 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.5241, "high": 0.544, "low": 0.5121, "close": 0.5407, "volume": 11620236.8, "close_time": 1761767999999, "quote_volume": 6155744.68281, "trades": 60795, "taker_buy_base": 5702647.0, "taker_buy_quote": 3021395.80161 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.5408, "high": 0.5615, "low": 0.5372, "close": 0.5398, "volume": 6351582.4, "close_time": 1761782399999, "quote_volume": 3496586.31273, "trades": 32502, "taker_buy_base": 3089330.5, "taker_buy_quote": 1701200.23813 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.5398, "high": 0.5518, "low": 0.5344, "close": 0.5445, "volume": 3517221.7, "close_time": 1761796799999, "quote_volume": 1913848.85336, "trades": 24915, "taker_buy_base": 1795902.0, "taker_buy_quote": 977543.67781 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.5444, "high": 0.5445, "low": 0.5222, "close": 0.5376, "volume": 6019929.9, "close_time": 1761811199999, "quote_volume": 3207018.31493, "trades": 40453, "taker_buy_base": 3049997.8, "taker_buy_quote": 1624104.56577 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.5375, "high": 0.5381, "low": 0.5219, "close": 0.5221, "volume": 3229945.9, "close_time": 1761825599999, "quote_volume": 1704884.43924, "trades": 18807, "taker_buy_base": 1542223.3, "taker_buy_quote": 813856.32012 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.5221, "high": 0.523, "low": 0.4949, "close": 0.4959, "volume": 10243674.3, "close_time": 1761839999999, "quote_volume": 5203206.87161, "trades": 50046, "taker_buy_base": 4553487.7, "taker_buy_quote": 2314928.86282 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.4958, "high": 0.502, "low": 0.4733, "close": 0.4749, "volume": 14543657.8, "close_time": 1761854399999, "quote_volume": 7086299.52559, "trades": 49562, "taker_buy_base": 7513538.2, "taker_buy_quote": 3659695.86887 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.4748, "high": 0.494, "low": 0.4729, "close": 0.4936, "volume": 8612753.5, "close_time": 1761868799999, "quote_volume": 4150896.09037, "trades": 28252, "taker_buy_base": 4148515.5, "taker_buy_quote": 2001337.05854 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.4936, "high": 0.503, "low": 0.4881, "close": 0.4914, "volume": 5222527.7, "close_time": 1761883199999, "quote_volume": 2585538.38081, "trades": 19610, "taker_buy_base": 2571610.8, "taker_buy_quote": 1273193.93202 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.4915, "high": 0.4983, "low": 0.4882, "close": 0.4893, "volume": 5819397.0, "close_time": 1761897599999, "quote_volume": 2872453.7602, "trades": 16712, "taker_buy_base": 2659921.8, "taker_buy_quote": 1313014.28414 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.4893, "high": 0.4988, "low": 0.486, "close": 0.4976, "volume": 3536252.7, "close_time": 1761911999999, "quote_volume": 1734351.01137, "trades": 12356, "taker_buy_base": 1864937.0, "taker_buy_quote": 915060.69938 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.4975, "high": 0.4993, "low": 0.486, "close": 0.4909, "volume": 5481196.1, "close_time": 1761926399999, "quote_volume": 2700957.11874, "trades": 24994, "taker_buy_base": 2734227.2, "taker_buy_quote": 1347190.90358 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.4908, "high": 0.4909, "low": 0.4668, "close": 0.4881, "volume": 8098760.8, "close_time": 1761940799999, "quote_volume": 3870190.11666, "trades": 35537, "taker_buy_base": 4304361.1, "taker_buy_quote": 2057412.79899 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.4881, "high": 0.4883, "low": 0.4783, "close": 0.4799, "volume": 2600756.3, "close_time": 1761955199999, "quote_volume": 1255709.06453, "trades": 10928, "taker_buy_base": 1206917.0, "taker_buy_quote": 582797.23992 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.48, "high": 0.4859, "low": 0.4759, "close": 0.4839, "volume": 3723638.2, "close_time": 1761969599999, "quote_volume": 1794748.23489, "trades": 12495, "taker_buy_base": 2128051.5, "taker_buy_quote": 1025798.51647 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.4838, "high": 0.4847, "low": 0.4736, "close": 0.4826, "volume": 3526415.3, "close_time": 1761983999999, "quote_volume": 1687403.52596, "trades": 13609, "taker_buy_base": 1543510.9, "taker_buy_quote": 738427.27408 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.4827, "high": 0.4845, "low": 0.4773, "close": 0.4826, "volume": 3072536.4, "close_time": 1761998399999, "quote_volume": 1479793.75042, "trades": 12918, "taker_buy_base": 1579660.9, "taker_buy_quote": 760726.69019 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.4827, "high": 0.4875, "low": 0.4754, "close": 0.4825, "volume": 5212346.4, "close_time": 1762012799999, "quote_volume": 2511734.70735, "trades": 19343, "taker_buy_base": 2215890.3, "taker_buy_quote": 1067454.09826 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.4826, "high": 0.4871, "low": 0.481, "close": 0.4851, "volume": 3393522.1, "close_time": 1762027199999, "quote_volume": 1642394.82697, "trades": 14221, "taker_buy_base": 1882559.0, "taker_buy_quote": 911566.9335 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.4852, "high": 0.4898, "low": 0.4747, "close": 0.4789, "volume": 3010713.8, "close_time": 1762041599999, "quote_volume": 1446293.06699, "trades": 9686, "taker_buy_base": 1446618.3, "taker_buy_quote": 694360.4799 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.4788, "high": 0.4816, "low": 0.4719, "close": 0.4768, "volume": 4111580.8, "close_time": 1762055999999, "quote_volume": 1955987.67985, "trades": 11532, "taker_buy_base": 2084130.4, "taker_buy_quote": 991230.98871 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.4767, "high": 0.487, "low": 0.4758, "close": 0.4862, "volume": 3598909.1, "close_time": 1762070399999, "quote_volume": 1728982.7214, "trades": 14724, "taker_buy_base": 1673548.3, "taker_buy_quote": 804446.30176 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.4863, "high": 0.487, "low": 0.4726, "close": 0.4814, "volume": 4257161.4, "close_time": 1762084799999, "quote_volume": 2040531.20211, "trades": 17321, "taker_buy_base": 2126544.4, "taker_buy_quote": 1019433.20986 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.4814, "high": 0.482, "low": 0.4592, "close": 0.4623, "volume": 10188355.3, "close_time": 1762099199999, "quote_volume": 4774229.75814, "trades": 29703, "taker_buy_base": 4597999.5, "taker_buy_quote": 2152007.3992 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.4623, "high": 0.4703, "low": 0.4563, "close": 0.4654, "volume": 5663355.0, "close_time": 1762113599999, "quote_volume": 2628904.31073, "trades": 19897, "taker_buy_base": 2930996.6, "taker_buy_quote": 1360191.09389 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.4654, "high": 0.48, "low": 0.4628, "close": 0.4788, "volume": 3517551.8, "close_time": 1762127999999, "quote_volume": 1649486.09684, "trades": 12357, "taker_buy_base": 1882998.9, "taker_buy_quote": 883170.13241 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.4787, "high": 0.4802, "low": 0.442, "close": 0.4435, "volume": 9728790.7, "close_time": 1762142399999, "quote_volume": 4452263.18503, "trades": 37644, "taker_buy_base": 4222127.9, "taker_buy_quote": 1934039.33116 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.4436, "high": 0.4493, "low": 0.435, "close": 0.4461, "volume": 9815275.7, "close_time": 1762156799999, "quote_volume": 4337480.34193, "trades": 36233, "taker_buy_base": 5002779.5, "taker_buy_quote": 2211544.29949 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.4461, "high": 0.4506, "low": 0.4341, "close": 0.4405, "volume": 6066586.6, "close_time": 1762171199999, "quote_volume": 2680070.8807, "trades": 24544, "taker_buy_base": 3083875.0, "taker_buy_quote": 1362946.88405 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.4406, "high": 0.448, "low": 0.4066, "close": 0.4223, "volume": 14352337.2, "close_time": 1762185599999, "quote_volume": 6180317.78479, "trades": 54484, "taker_buy_base": 6862442.7, "taker_buy_quote": 2959722.37696 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.4223, "high": 0.4408, "low": 0.4182, "close": 0.4275, "volume": 9785998.2, "close_time": 1762199999999, "quote_volume": 4212912.82975, "trades": 41100, "taker_buy_base": 4728425.8, "taker_buy_quote": 2036654.78748 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.4275, "high": 0.4307, "low": 0.4165, "close": 0.4301, "volume": 5954862.6, "close_time": 1762214399999, "quote_volume": 2528218.76691, "trades": 25519, "taker_buy_base": 2944572.2, "taker_buy_quote": 1251257.65981 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.4302, "high": 0.4387, "low": 0.4267, "close": 0.4331, "volume": 6973022.6, "close_time": 1762228799999, "quote_volume": 3020339.92495, "trades": 28782, "taker_buy_base": 3852731.5, "taker_buy_quote": 1669380.32523 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.4331, "high": 0.4359, "low": 0.4091, "close": 0.415, "volume": 13429729.2, "close_time": 1762243199999, "quote_volume": 5641474.86879, "trades": 49256, "taker_buy_base": 6282646.9, "taker_buy_quote": 2642492.58425 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.4149, "high": 0.4266, "low": 0.4124, "close": 0.421, "volume": 9849126.7, "close_time": 1762257599999, "quote_volume": 4155986.76598, "trades": 39401, "taker_buy_base": 4820207.6, "taker_buy_quote": 2034889.42304 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.4209, "high": 0.4348, "low": 0.4131, "close": 0.4229, "volume": 11275787.9, "close_time": 1762271999999, "quote_volume": 4761140.16967, "trades": 45202, "taker_buy_base": 5411667.7, "taker_buy_quote": 2286391.0722 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.4229, "high": 0.4266, "low": 0.3986, "close": 0.4095, "volume": 15610669.2, "close_time": 1762286399999, "quote_volume": 6464051.24341, "trades": 78972, "taker_buy_base": 7856917.0, "taker_buy_quote": 3256447.71649 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.4096, "high": 0.4313, "low": 0.3885, "close": 0.423, "volume": 22416125.2, "close_time": 1762300799999, "quote_volume": 9222510.62087, "trades": 87501, "taker_buy_base": 11646565.0, "taker_buy_quote": 4793665.48338 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.4231, "high": 0.4261, "low": 0.4018, "close": 0.4233, "volume": 14908920.6, "close_time": 1762315199999, "quote_volume": 6212863.02833, "trades": 56439, "taker_buy_base": 7860985.3, "taker_buy_quote": 3276539.84146 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.4233, "high": 0.427, "low": 0.4193, "close": 0.425, "volume": 5527927.8, "close_time": 1762329599999, "quote_volume": 2338779.55058, "trades": 20301, "taker_buy_base": 2725638.2, "taker_buy_quote": 1153644.67834 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.425, "high": 0.4258, "low": 0.4168, "close": 0.4251, "volume": 6042309.1, "close_time": 1762343999999, "quote_volume": 2543115.43933, "trades": 24522, "taker_buy_base": 3200403.0, "taker_buy_quote": 1347464.72686 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.425, "high": 0.4381, "low": 0.423, "close": 0.4337, "volume": 9851289.3, "close_time": 1762358399999, "quote_volume": 4246263.08881, "trades": 34019, "taker_buy_base": 4826548.7, "taker_buy_quote": 2081235.86348 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.4337, "high": 0.4413, "low": 0.43, "close": 0.4389, "volume": 8501812.5, "close_time": 1762372799999, "quote_volume": 3717247.89606, "trades": 26650, "taker_buy_base": 4682170.8, "taker_buy_quote": 2047773.28374 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.4389, "high": 0.4422, "low": 0.4334, "close": 0.4372, "volume": 3704472.8, "close_time": 1762387199999, "quote_volume": 1620038.56549, "trades": 15116, "taker_buy_base": 1669966.7, "taker_buy_quote": 730276.42214 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.4373, "high": 0.4389, "low": 0.4305, "close": 0.4341, "volume": 3995635.3, "close_time": 1762401599999, "quote_volume": 1736214.4887, "trades": 17332, "taker_buy_base": 2034976.6, "taker_buy_quote": 884164.95197 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.4342, "high": 0.4369, "low": 0.4216, "close": 0.4225, "volume": 5942932.1, "close_time": 1762415999999, "quote_volume": 2540302.20569, "trades": 18229, "taker_buy_base": 3049722.3, "taker_buy_quote": 1302936.06933 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.4225, "high": 0.4249, "low": 0.4189, "close": 0.4214, "volume": 6397150.0, "close_time": 1762430399999, "quote_volume": 2697171.81861, "trades": 16593, "taker_buy_base": 2487705.4, "taker_buy_quote": 1049581.10537 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.4213, "high": 0.428, "low": 0.4112, "close": 0.4144, "volume": 9232758.0, "close_time": 1762444799999, "quote_volume": 3869228.23878, "trades": 37296, "taker_buy_base": 4751758.8, "taker_buy_quote": 1991415.53615 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.4144, "high": 0.4263, "low": 0.4043, "close": 0.4235, "volume": 8295918.4, "close_time": 1762459199999, "quote_volume": 3452090.28226, "trades": 37193, "taker_buy_base": 4393491.8, "taker_buy_quote": 1828589.77649 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.4235, "high": 0.4266, "low": 0.4173, "close": 0.4209, "volume": 4761764.3, "close_time": 1762473599999, "quote_volume": 2003696.78173, "trades": 19918, "taker_buy_base": 2411026.6, "taker_buy_quote": 1014475.24497 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.421, "high": 0.4344, "low": 0.4207, "close": 0.4324, "volume": 6987367.7, "close_time": 1762487999999, "quote_volume": 2978752.39952, "trades": 29921, "taker_buy_base": 3610930.9, "taker_buy_quote": 1539939.56805 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.4324, "high": 0.4458, "low": 0.4283, "close": 0.4451, "volume": 5011771.7, "close_time": 1762502399999, "quote_volume": 2191809.28544, "trades": 16419, "taker_buy_base": 2957435.3, "taker_buy_quote": 1292818.48496 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.4452, "high": 0.4465, "low": 0.4235, "close": 0.4305, "volume": 6992578.5, "close_time": 1762516799999, "quote_volume": 3039252.11771, "trades": 24508, "taker_buy_base": 3712495.0, "taker_buy_quote": 1616389.21224 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.4305, "high": 0.4573, "low": 0.4234, "close": 0.4539, "volume": 10220163.3, "close_time": 1762531199999, "quote_volume": 4498774.95638, "trades": 49261, "taker_buy_base": 4905088.9, "taker_buy_quote": 2160827.27412 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.454, "high": 0.5048, "low": 0.4529, "close": 0.4936, "volume": 19417990.9, "close_time": 1762545599999, "quote_volume": 9424788.79065, "trades": 84220, "taker_buy_base": 9689415.9, "taker_buy_quote": 4704225.09465 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.4937, "high": 0.4974, "low": 0.4849, "close": 0.486, "volume": 6050655.8, "close_time": 1762559999999, "quote_volume": 2978669.9784, "trades": 24067, "taker_buy_base": 2402371.8, "taker_buy_quote": 1183087.40439 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.4859, "high": 0.4935, "low": 0.4775, "close": 0.4799, "volume": 6113745.3, "close_time": 1762574399999, "quote_volume": 2969619.49899, "trades": 31171, "taker_buy_base": 3254357.7, "taker_buy_quote": 1581545.44021 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.48, "high": 0.4859, "low": 0.4686, "close": 0.4752, "volume": 5981082.7, "close_time": 1762588799999, "quote_volume": 2848765.83177, "trades": 25552, "taker_buy_base": 2525743.4, "taker_buy_quote": 1203185.59789 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.4752, "high": 0.4865, "low": 0.4714, "close": 0.4835, "volume": 5189609.6, "close_time": 1762603199999, "quote_volume": 2486540.56052, "trades": 22267, "taker_buy_base": 2696900.3, "taker_buy_quote": 1291834.04948 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.4835, "high": 0.4858, "low": 0.4649, "close": 0.4674, "volume": 5170361.1, "close_time": 1762617599999, "quote_volume": 2461738.41138, "trades": 26720, "taker_buy_base": 2408201.2, "taker_buy_quote": 1147552.43648 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.4674, "high": 0.4754, "low": 0.464, "close": 0.4698, "volume": 4106235.0, "close_time": 1762631999999, "quote_volume": 1928930.2678, "trades": 19951, "taker_buy_base": 2191878.7, "taker_buy_quote": 1029628.46446 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.4696, "high": 0.4806, "low": 0.4664, "close": 0.4799, "volume": 3374167.2, "close_time": 1762646399999, "quote_volume": 1602878.77052, "trades": 13242, "taker_buy_base": 2020490.6, "taker_buy_quote": 959583.50288 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.48, "high": 0.4831, "low": 0.4648, "close": 0.4666, "volume": 3421122.9, "close_time": 1762660799999, "quote_volume": 1626827.88506, "trades": 19912, "taker_buy_base": 1641559.4, "taker_buy_quote": 780179.45346 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.4666, "high": 0.4805, "low": 0.4657, "close": 0.4805, "volume": 2477576.5, "close_time": 1762675199999, "quote_volume": 1169336.45837, "trades": 13710, "taker_buy_base": 1321475.6, "taker_buy_quote": 623375.54149 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.4805, "high": 0.4806, "low": 0.465, "close": 0.4755, "volume": 3068281.8, "close_time": 1762689599999, "quote_volume": 1451264.27822, "trades": 17698, "taker_buy_base": 1506355.7, "taker_buy_quote": 712048.40875 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.4754, "high": 0.4861, "low": 0.4728, "close": 0.4806, "volume": 6158802.7, "close_time": 1762703999999, "quote_volume": 2955545.28631, "trades": 29031, "taker_buy_base": 2822149.3, "taker_buy_quote": 1354024.22296 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.4806, "high": 0.4882, "low": 0.4751, "close": 0.4882, "volume": 4028013.4, "close_time": 1762718399999, "quote_volume": 1936209.871, "trades": 15134, "taker_buy_base": 2314518.3, "taker_buy_quote": 1111548.86453 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.4883, "high": 0.489, "low": 0.4783, "close": 0.4798, "volume": 3354801.8, "close_time": 1762732799999, "quote_volume": 1621092.1227, "trades": 12648, "taker_buy_base": 1646611.0, "taker_buy_quote": 796307.21553 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.4798, "high": 0.4948, "low": 0.4757, "close": 0.4911, "volume": 5762283.2, "close_time": 1762747199999, "quote_volume": 2814286.46622, "trades": 24799, "taker_buy_base": 2982521.8, "taker_buy_quote": 1457180.68203 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.491, "high": 0.495, "low": 0.4854, "close": 0.4916, "volume": 3845199.3, "close_time": 1762761599999, "quote_volume": 1886853.87126, "trades": 17469, "taker_buy_base": 1626617.1, "taker_buy_quote": 798674.04143 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.4915, "high": 0.5082, "low": 0.4842, "close": 0.499, "volume": 7227163.6, "close_time": 1762775999999, "quote_volume": 3583557.19739, "trades": 21471, "taker_buy_base": 4028455.0, "taker_buy_quote": 1998302.38255 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.499, "high": 0.505, "low": 0.4802, "close": 0.4889, "volume": 7464830.7, "close_time": 1762790399999, "quote_volume": 3673282.72433, "trades": 26811, "taker_buy_base": 3541480.3, "taker_buy_quote": 1741677.64068 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.4889, "high": 0.4992, "low": 0.4809, "close": 0.4927, "volume": 3672243.0, "close_time": 1762804799999, "quote_volume": 1794392.56779, "trades": 19114, "taker_buy_base": 1759793.6, "taker_buy_quote": 859943.69185 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.4926, "high": 0.548, "low": 0.4925, "close": 0.5228, "volume": 20181402.4, "close_time": 1762819199999, "quote_volume": 10478047.61672, "trades": 80620, "taker_buy_base": 9577191.1, "taker_buy_quote": 4971003.94832 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.5229, "high": 0.5363, "low": 0.5077, "close": 0.5143, "volume": 12281462.0, "close_time": 1762833599999, "quote_volume": 6378056.29256, "trades": 53028, "taker_buy_base": 6114896.7, "taker_buy_quote": 3177531.59789 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.5143, "high": 0.5153, "low": 0.4929, "close": 0.494, "volume": 6467953.9, "close_time": 1762847999999, "quote_volume": 3252711.55434, "trades": 28753, "taker_buy_base": 2671869.1, "taker_buy_quote": 1344831.72973 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.494, "high": 0.5039, "low": 0.4903, "close": 0.4948, "volume": 4863999.9, "close_time": 1762862399999, "quote_volume": 2414172.42083, "trades": 21666, "taker_buy_base": 2381462.7, "taker_buy_quote": 1182363.48897 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.4949, "high": 0.5029, "low": 0.4868, "close": 0.4899, "volume": 7639227.5, "close_time": 1762876799999, "quote_volume": 3775325.34817, "trades": 34819, "taker_buy_base": 3661030.9, "taker_buy_quote": 1809236.96428 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.4899, "high": 0.4989, "low": 0.4785, "close": 0.4791, "volume": 5810027.8, "close_time": 1762891199999, "quote_volume": 2837037.92942, "trades": 27720, "taker_buy_base": 2932044.0, "taker_buy_quote": 1431455.17712 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.4792, "high": 0.4802, "low": 0.4655, "close": 0.4684, "volume": 5853141.0, "close_time": 1762905599999, "quote_volume": 2761883.91761, "trades": 22598, "taker_buy_base": 3048637.7, "taker_buy_quote": 1438503.8397 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.4685, "high": 0.4794, "low": 0.4662, "close": 0.4728, "volume": 5771565.3, "close_time": 1762919999999, "quote_volume": 2728252.86675, "trades": 25143, "taker_buy_base": 3126457.6, "taker_buy_quote": 1478130.26213 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.4728, "high": 0.4765, "low": 0.4708, "close": 0.4714, "volume": 2206422.6, "close_time": 1762934399999, "quote_volume": 1045237.06384, "trades": 10377, "taker_buy_base": 992641.5, "taker_buy_quote": 470220.6644 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.4715, "high": 0.4882, "low": 0.4715, "close": 0.4848, "volume": 5602555.2, "close_time": 1762948799999, "quote_volume": 2707876.90113, "trades": 19206, "taker_buy_base": 3284327.0, "taker_buy_quote": 1588719.13821 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.4848, "high": 0.49, "low": 0.458, "close": 0.4626, "volume": 7270136.9, "close_time": 1762963199999, "quote_volume": 3460747.80817, "trades": 32277, "taker_buy_base": 3303315.8, "taker_buy_quote": 1573379.22141 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.4626, "high": 0.4638, "low": 0.445, "close": 0.4491, "volume": 14690980.3, "close_time": 1762977599999, "quote_volume": 6656854.79679, "trades": 43559, "taker_buy_base": 7698456.8, "taker_buy_quote": 3485897.63365 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.4491, "high": 0.4578, "low": 0.4476, "close": 0.4511, "volume": 4677026.0, "close_time": 1762991999999, "quote_volume": 2119125.5018, "trades": 12742, "taker_buy_base": 2293610.6, "taker_buy_quote": 1039043.42194 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.4511, "high": 0.4674, "low": 0.4504, "close": 0.4628, "volume": 4337948.4, "close_time": 1763006399999, "quote_volume": 1983280.35814, "trades": 21336, "taker_buy_base": 2135894.3, "taker_buy_quote": 976855.862 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.4628, "high": 0.4773, "low": 0.4585, "close": 0.4715, "volume": 5058825.4, "close_time": 1763020799999, "quote_volume": 2371776.20963, "trades": 21506, "taker_buy_base": 2561686.2, "taker_buy_quote": 1201591.16851 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.4715, "high": 0.4734, "low": 0.4647, "close": 0.4712, "volume": 3152238.7, "close_time": 1763035199999, "quote_volume": 1478219.95409, "trades": 14091, "taker_buy_base": 1386227.7, "taker_buy_quote": 650066.37292 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.4713, "high": 0.4817, "low": 0.4618, "close": 0.4746, "volume": 7322562.5, "close_time": 1763049599999, "quote_volume": 3453949.0314, "trades": 42844, "taker_buy_base": 3826506.9, "taker_buy_quote": 1805239.76303 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.4745, "high": 0.4755, "low": 0.4472, "close": 0.4575, "volume": 11436060.3, "close_time": 1763063999999, "quote_volume": 5260989.09372, "trades": 63571, "taker_buy_base": 5827031.1, "taker_buy_quote": 2679439.37659 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.4574, "high": 0.4661, "low": 0.4457, "close": 0.4593, "volume": 6242480.2, "close_time": 1763078399999, "quote_volume": 2844070.45554, "trades": 33809, "taker_buy_base": 3114752.0, "taker_buy_quote": 1417943.15716 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.4592, "high": 0.4632, "low": 0.4405, "close": 0.4434, "volume": 8497762.2, "close_time": 1763092799999, "quote_volume": 3820796.01991, "trades": 38137, "taker_buy_base": 4307546.1, "taker_buy_quote": 1937095.18665 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.4434, "high": 0.4536, "low": 0.4216, "close": 0.4491, "volume": 11466644.3, "close_time": 1763107199999, "quote_volume": 5027757.81177, "trades": 50779, "taker_buy_base": 6120074.9, "taker_buy_quote": 2683256.43606 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.4492, "high": 0.4521, "low": 0.433, "close": 0.436, "volume": 5447633.7, "close_time": 1763121599999, "quote_volume": 2409453.1586, "trades": 24376, "taker_buy_base": 2728806.8, "taker_buy_quote": 1207689.78421 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.4359, "high": 0.4477, "low": 0.4204, "close": 0.4444, "volume": 14417708.0, "close_time": 1763135999999, "quote_volume": 6218338.57125, "trades": 67979, "taker_buy_base": 6975242.4, "taker_buy_quote": 3012985.36406 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.4445, "high": 0.4542, "low": 0.4391, "close": 0.4498, "volume": 5588601.4, "close_time": 1763150399999, "quote_volume": 2495576.48411, "trades": 30082, "taker_buy_base": 2666565.3, "taker_buy_quote": 1190891.34618 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.4498, "high": 0.4504, "low": 0.4219, "close": 0.4297, "volume": 5530635.3, "close_time": 1763164799999, "quote_volume": 2417889.57804, "trades": 27630, "taker_buy_base": 2556020.3, "taker_buy_quote": 1117850.6172 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.4298, "high": 0.4506, "low": 0.4292, "close": 0.4494, "volume": 5171035.4, "close_time": 1763179199999, "quote_volume": 2280140.75682, "trades": 22589, "taker_buy_base": 3134832.6, "taker_buy_quote": 1383943.59303 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.4495, "high": 0.4519, "low": 0.4437, "close": 0.4454, "volume": 2360232.1, "close_time": 1763193599999, "quote_volume": 1056418.21258, "trades": 11053, "taker_buy_base": 1271532.5, "taker_buy_quote": 569188.06334 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.4455, "high": 0.4459, "low": 0.4364, "close": 0.4386, "volume": 2744793.8, "close_time": 1763207999999, "quote_volume": 1208865.38052, "trades": 13443, "taker_buy_base": 1285917.6, "taker_buy_quote": 566008.64004 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.4385, "high": 0.4474, "low": 0.4375, "close": 0.4417, "volume": 2680931.3, "close_time": 1763222399999, "quote_volume": 1188116.47204, "trades": 12689, "taker_buy_base": 1409828.2, "taker_buy_quote": 624872.23249 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.4416, "high": 0.4451, "low": 0.4369, "close": 0.4377, "volume": 2758641.4, "close_time": 1763236799999, "quote_volume": 1215686.98876, "trades": 12190, "taker_buy_base": 1269396.8, "taker_buy_quote": 559520.78333 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.4378, "high": 0.4378, "low": 0.4283, "close": 0.4308, "volume": 2263955.5, "close_time": 1763251199999, "quote_volume": 979662.31283, "trades": 10035, "taker_buy_base": 1116025.9, "taker_buy_quote": 482772.20888 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.4309, "high": 0.4389, "low": 0.4235, "close": 0.4376, "volume": 4015008.4, "close_time": 1763265599999, "quote_volume": 1729056.62899, "trades": 18374, "taker_buy_base": 2201423.7, "taker_buy_quote": 948318.86199 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.4376, "high": 0.4437, "low": 0.4325, "close": 0.4436, "volume": 2052271.4, "close_time": 1763279999999, "quote_volume": 899425.53263, "trades": 10481, "taker_buy_base": 1049743.3, "taker_buy_quote": 460280.91193 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.4435, "high": 0.4441, "low": 0.4329, "close": 0.4344, "volume": 3052659.1, "close_time": 1763294399999, "quote_volume": 1342214.20018, "trades": 13520, "taker_buy_base": 1266571.3, "taker_buy_quote": 556498.39652 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.4344, "high": 0.4374, "low": 0.4189, "close": 0.4199, "volume": 3762657.4, "close_time": 1763308799999, "quote_volume": 1615725.33706, "trades": 18653, "taker_buy_base": 1904651.3, "taker_buy_quote": 817898.85669 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.4199, "high": 0.4254, "low": 0.4088, "close": 0.4181, "volume": 8876705.7, "close_time": 1763323199999, "quote_volume": 3701229.71902, "trades": 41202, "taker_buy_base": 4874226.9, "taker_buy_quote": 2030930.51639 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.4182, "high": 0.4262, "low": 0.4085, "close": 0.4209, "volume": 5459804.1, "close_time": 1763337599999, "quote_volume": 2280844.76629, "trades": 25357, "taker_buy_base": 2415747.3, "taker_buy_quote": 1007240.38776 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.4208, "high": 0.4287, "low": 0.4161, "close": 0.4264, "volume": 3156824.2, "close_time": 1763351999999, "quote_volume": 1336568.8883, "trades": 19544, "taker_buy_base": 1616505.9, "taker_buy_quote": 684676.5496 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.4265, "high": 0.4325, "low": 0.4239, "close": 0.4317, "volume": 2958541.8, "close_time": 1763366399999, "quote_volume": 1265441.38427, "trades": 12714, "taker_buy_base": 1569249.8, "taker_buy_quote": 672218.50506 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.4318, "high": 0.4328, "low": 0.4264, "close": 0.4279, "volume": 2778178.7, "close_time": 1763380799999, "quote_volume": 1191626.23914, "trades": 11727, "taker_buy_base": 1346604.0, "taker_buy_quote": 578002.03569 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.4279, "high": 0.4399, "low": 0.4135, "close": 0.4236, "volume": 8777187.3, "close_time": 1763395199999, "quote_volume": 3731014.59341, "trades": 48479, "taker_buy_base": 5006451.9, "taker_buy_quote": 2126053.66601 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.4236, "high": 0.4299, "low": 0.4008, "close": 0.4031, "volume": 7973758.0, "close_time": 1763409599999, "quote_volume": 3289365.17497, "trades": 46785, "taker_buy_base": 3843830.3, "taker_buy_quote": 1582075.14091 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.4031, "high": 0.4092, "low": 0.4, "close": 0.4071, "volume": 5400737.2, "close_time": 1763423999999, "quote_volume": 2183122.56558, "trades": 23467, "taker_buy_base": 2749618.2, "taker_buy_quote": 1111826.99704 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.4072, "high": 0.4185, "low": 0.4012, "close": 0.4161, "volume": 6775685.2, "close_time": 1763438399999, "quote_volume": 2778757.70079, "trades": 26117, "taker_buy_base": 3282728.9, "taker_buy_quote": 1346457.83159 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.4162, "high": 0.4296, "low": 0.4098, "close": 0.4289, "volume": 4978880.1, "close_time": 1763452799999, "quote_volume": 2094295.41073, "trades": 20619, "taker_buy_base": 2535915.8, "taker_buy_quote": 1068560.44372 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.4291, "high": 0.4408, "low": 0.4255, "close": 0.4298, "volume": 7253991.8, "close_time": 1763467199999, "quote_volume": 3136186.48152, "trades": 20129, "taker_buy_base": 3737090.1, "taker_buy_quote": 1616372.48365 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.4299, "high": 0.4453, "low": 0.4242, "close": 0.439, "volume": 6323456.6, "close_time": 1763481599999, "quote_volume": 2742166.00265, "trades": 26547, "taker_buy_base": 3079038.0, "taker_buy_quote": 1335324.75169 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.4393, "high": 0.4535, "low": 0.4371, "close": 0.4439, "volume": 5954072.5, "close_time": 1763495999999, "quote_volume": 2656311.55934, "trades": 18700, "taker_buy_base": 3035481.3, "taker_buy_quote": 1354514.16778 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.4439, "high": 0.4457, "low": 0.4333, "close": 0.436, "volume": 4091648.5, "close_time": 1763510399999, "quote_volume": 1797463.71254, "trades": 9931, "taker_buy_base": 1868284.7, "taker_buy_quote": 819419.18362 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.436, "high": 0.4385, "low": 0.4285, "close": 0.4306, "volume": 3905266.3, "close_time": 1763524799999, "quote_volume": 1690759.46232, "trades": 10439, "taker_buy_base": 2124951.1, "taker_buy_quote": 919655.14812 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.4307, "high": 0.4337, "low": 0.4203, "close": 0.4323, "volume": 4076551.2, "close_time": 1763539199999, "quote_volume": 1740640.06224, "trades": 10784, "taker_buy_base": 1878878.7, "taker_buy_quote": 803534.00368 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.4324, "high": 0.4343, "low": 0.4252, "close": 0.4269, "volume": 1768196.1, "close_time": 1763553599999, "quote_volume": 759710.49078, "trades": 6229, "taker_buy_base": 690809.5, "taker_buy_quote": 297017.29567 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.4269, "high": 0.4411, "low": 0.4229, "close": 0.424, "volume": 6027580.7, "close_time": 1763567999999, "quote_volume": 2589114.98744, "trades": 20843, "taker_buy_base": 2562246.0, "taker_buy_quote": 1099981.64462 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.4239, "high": 0.428, "low": 0.408, "close": 0.4114, "volume": 6885047.8, "close_time": 1763582399999, "quote_volume": 2868857.83141, "trades": 26621, "taker_buy_base": 3581803.5, "taker_buy_quote": 1493241.51781 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.4115, "high": 0.4329, "low": 0.4107, "close": 0.4303, "volume": 3902096.5, "close_time": 1763596799999, "quote_volume": 1653750.09388, "trades": 17356, "taker_buy_base": 1918726.1, "taker_buy_quote": 813697.42126 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.4304, "high": 0.4349, "low": 0.4279, "close": 0.4318, "volume": 2997338.9, "close_time": 1763611199999, "quote_volume": 1294040.434, "trades": 8850, "taker_buy_base": 1493945.9, "taker_buy_quote": 644939.23079 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.432, "high": 0.4449, "low": 0.4306, "close": 0.4422, "volume": 1841220.6, "close_time": 1763625599999, "quote_volume": 804722.85314, "trades": 7111, "taker_buy_base": 862809.9, "taker_buy_quote": 377122.25884 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.4422, "high": 0.4481, "low": 0.4395, "close": 0.4428, "volume": 3043158.2, "close_time": 1763639999999, "quote_volume": 1349485.22699, "trades": 9294, "taker_buy_base": 1089611.8, "taker_buy_quote": 483193.26141 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.4427, "high": 0.4521, "low": 0.4389, "close": 0.4406, "volume": 6154485.2, "close_time": 1763654399999, "quote_volume": 2742474.24333, "trades": 22764, "taker_buy_base": 3277096.2, "taker_buy_quote": 1460867.68748 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.4404, "high": 0.4414, "low": 0.402, "close": 0.4139, "volume": 10602315.0, "close_time": 1763668799999, "quote_volume": 4427153.00972, "trades": 41778, "taker_buy_base": 5344075.7, "taker_buy_quote": 2223878.15481 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.4138, "high": 0.4258, "low": 0.4093, "close": 0.4103, "volume": 6644518.2, "close_time": 1763683199999, "quote_volume": 2764689.25137, "trades": 16800, "taker_buy_base": 2935693.2, "taker_buy_quote": 1221753.13575 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.4101, "high": 0.4192, "low": 0.4073, "close": 0.4105, "volume": 5196918.9, "close_time": 1763697599999, "quote_volume": 2149413.55892, "trades": 17262, "taker_buy_base": 2377500.8, "taker_buy_quote": 984350.34159 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.4104, "high": 0.4108, "low": 0.3651, "close": 0.3897, "volume": 13173008.2, "close_time": 1763711999999, "quote_volume": 5176685.77981, "trades": 38619, "taker_buy_base": 6180543.5, "taker_buy_quote": 2426920.0462 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.3897, "high": 0.3966, "low": 0.3751, "close": 0.3793, "volume": 10962780.6, "close_time": 1763726399999, "quote_volume": 4201001.59958, "trades": 32380, "taker_buy_base": 4944676.0, "taker_buy_quote": 1896856.96386 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.3795, "high": 0.3847, "low": 0.3677, "close": 0.3713, "volume": 13173602.1, "close_time": 1763740799999, "quote_volume": 4977229.69163, "trades": 38868, "taker_buy_base": 6762488.6, "taker_buy_quote": 2555111.03591 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.3713, "high": 0.3928, "low": 0.3653, "close": 0.3823, "volume": 9869887.6, "close_time": 1763755199999, "quote_volume": 3760540.47171, "trades": 30274, "taker_buy_base": 4723249.4, "taker_buy_quote": 1796725.47949 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.3822, "high": 0.3858, "low": 0.3688, "close": 0.3798, "volume": 5765354.0, "close_time": 1763769599999, "quote_volume": 2184142.10847, "trades": 16912, "taker_buy_base": 2943026.3, "taker_buy_quote": 1115340.69587 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.3798, "high": 0.3841, "low": 0.3763, "close": 0.3777, "volume": 3850447.7, "close_time": 1763783999999, "quote_volume": 1463901.3186, "trades": 10360, "taker_buy_base": 1574967.7, "taker_buy_quote": 598970.31896 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.3777, "high": 0.3779, "low": 0.3671, "close": 0.3747, "volume": 4391922.7, "close_time": 1763798399999, "quote_volume": 1633378.94253, "trades": 12529, "taker_buy_base": 2483433.0, "taker_buy_quote": 922051.06563 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.3747, "high": 0.3749, "low": 0.364, "close": 0.3719, "volume": 4018013.4, "close_time": 1763812799999, "quote_volume": 1482622.01304, "trades": 11001, "taker_buy_base": 2180578.9, "taker_buy_quote": 803987.9744 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.3718, "high": 0.3737, "low": 0.364, "close": 0.3691, "volume": 3976183.5, "close_time": 1763827199999, "quote_volume": 1466493.07227, "trades": 12133, "taker_buy_base": 1803074.9, "taker_buy_quote": 665160.96853 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.3692, "high": 0.3756, "low": 0.3682, "close": 0.3695, "volume": 2393004.4, "close_time": 1763841599999, "quote_volume": 888934.89015, "trades": 7009, "taker_buy_base": 1224933.8, "taker_buy_quote": 455256.49154 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.3696, "high": 0.3782, "low": 0.3657, "close": 0.3709, "volume": 3433814.7, "close_time": 1763855999999, "quote_volume": 1273379.86083, "trades": 8259, "taker_buy_base": 1375889.0, "taker_buy_quote": 509807.79358 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.371, "high": 0.3797, "low": 0.3707, "close": 0.3788, "volume": 4137646.9, "close_time": 1763870399999, "quote_volume": 1555311.29658, "trades": 11671, "taker_buy_base": 2251235.2, "taker_buy_quote": 846064.40172 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.3789, "high": 0.385, "low": 0.3757, "close": 0.379, "volume": 2704258.9, "close_time": 1763884799999, "quote_volume": 1028992.31152, "trades": 7619, "taker_buy_base": 1256099.0, "taker_buy_quote": 478185.29578 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.3789, "high": 0.3824, "low": 0.3768, "close": 0.3807, "volume": 2119571.5, "close_time": 1763899199999, "quote_volume": 804629.15329, "trades": 5151, "taker_buy_base": 876594.3, "taker_buy_quote": 332795.27198 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.3806, "high": 0.3876, "low": 0.3792, "close": 0.3862, "volume": 3951986.5, "close_time": 1763913599999, "quote_volume": 1515473.40181, "trades": 8349, "taker_buy_base": 2061200.5, "taker_buy_quote": 790530.77208 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.3863, "high": 0.3967, "low": 0.3849, "close": 0.394, "volume": 4044202.2, "close_time": 1763927999999, "quote_volume": 1580627.42231, "trades": 11886, "taker_buy_base": 2094918.9, "taker_buy_quote": 818945.61666 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.3942, "high": 0.3977, "low": 0.3827, "close": 0.3833, "volume": 3492826.6, "close_time": 1763942399999, "quote_volume": 1365259.14668, "trades": 8135, "taker_buy_base": 1653115.7, "taker_buy_quote": 646695.58338 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.3832, "high": 0.3958, "low": 0.3789, "close": 0.3919, "volume": 4221236.0, "close_time": 1763956799999, "quote_volume": 1640204.47124, "trades": 11897, "taker_buy_base": 2155093.5, "taker_buy_quote": 836953.6577 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.392, "high": 0.397, "low": 0.3839, "close": 0.3925, "volume": 3498728.0, "close_time": 1763971199999, "quote_volume": 1369282.1858, "trades": 10097, "taker_buy_base": 1828990.0, "taker_buy_quote": 715497.23338 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.3925, "high": 0.3939, "low": 0.3826, "close": 0.3875, "volume": 3843220.1, "close_time": 1763985599999, "quote_volume": 1490789.17668, "trades": 9826, "taker_buy_base": 1974415.9, "taker_buy_quote": 766317.12648 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.3874, "high": 0.3958, "low": 0.3837, "close": 0.3941, "volume": 4542904.9, "close_time": 1763999999999, "quote_volume": 1766229.17914, "trades": 15646, "taker_buy_base": 2342012.5, "taker_buy_quote": 911116.84721 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.3942, "high": 0.4112, "low": 0.3927, "close": 0.4072, "volume": 5889896.8, "close_time": 1764014399999, "quote_volume": 2374492.91994, "trades": 17253, "taker_buy_base": 2975787.6, "taker_buy_quote": 1199351.14457 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.4073, "high": 0.4154, "low": 0.4062, "close": 0.4104, "volume": 3292360.5, "close_time": 1764028799999, "quote_volume": 1354792.45875, "trades": 10551, "taker_buy_base": 1777615.4, "taker_buy_quote": 731223.66255 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.4103, "high": 0.4114, "low": 0.4024, "close": 0.4053, "volume": 2165078.1, "close_time": 1764043199999, "quote_volume": 880112.58532, "trades": 8379, "taker_buy_base": 1186890.8, "taker_buy_quote": 482397.80067 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.4052, "high": 0.4078, "low": 0.4012, "close": 0.403, "volume": 2266495.1, "close_time": 1764057599999, "quote_volume": 918303.92257, "trades": 7264, "taker_buy_base": 1189542.5, "taker_buy_quote": 481961.5822 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.4031, "high": 0.4119, "low": 0.4006, "close": 0.4095, "volume": 3199088.2, "close_time": 1764071999999, "quote_volume": 1297193.50602, "trades": 10707, "taker_buy_base": 1819312.1, "taker_buy_quote": 737909.90278 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.4096, "high": 0.4279, "low": 0.4088, "close": 0.4184, "volume": 8510313.2, "close_time": 1764086399999, "quote_volume": 3560916.57115, "trades": 27745, "taker_buy_base": 3819321.9, "taker_buy_quote": 1597822.77484 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.4184, "high": 0.4283, "low": 0.4085, "close": 0.4143, "volume": 4476407.8, "close_time": 1764100799999, "quote_volume": 1872194.83026, "trades": 15345, "taker_buy_base": 2318548.5, "taker_buy_quote": 970040.18156 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.4143, "high": 0.4213, "low": 0.4083, "close": 0.4165, "volume": 2540060.8, "close_time": 1764115199999, "quote_volume": 1055096.84954, "trades": 7823, "taker_buy_base": 1197942.1, "taker_buy_quote": 497153.59753 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.4166, "high": 0.4213, "low": 0.4113, "close": 0.4125, "volume": 2844235.7, "close_time": 1764129599999, "quote_volume": 1183870.48019, "trades": 6922, "taker_buy_base": 1739342.7, "taker_buy_quote": 723644.21943 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.4125, "high": 0.416, "low": 0.4095, "close": 0.4155, "volume": 1781469.4, "close_time": 1764143999999, "quote_volume": 735307.27058, "trades": 5438, "taker_buy_base": 802496.3, "taker_buy_quote": 331307.52265 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.4155, "high": 0.4158, "low": 0.4054, "close": 0.4082, "volume": 2263079.5, "close_time": 1764158399999, "quote_volume": 924755.62109, "trades": 6616, "taker_buy_base": 1218653.5, "taker_buy_quote": 497661.20598 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.4083, "high": 0.4153, "low": 0.4036, "close": 0.4111, "volume": 3796375.3, "close_time": 1764172799999, "quote_volume": 1555470.70995, "trades": 12410, "taker_buy_base": 1974765.8, "taker_buy_quote": 808799.49241 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.4112, "high": 0.4406, "low": 0.4112, "close": 0.4369, "volume": 6578109.3, "close_time": 1764187199999, "quote_volume": 2823027.74212, "trades": 21151, "taker_buy_base": 3756433.1, "taker_buy_quote": 1610616.26992 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.437, "high": 0.4466, "low": 0.433, "close": 0.4411, "volume": 3643567.7, "close_time": 1764201599999, "quote_volume": 1604348.74209, "trades": 11755, "taker_buy_base": 1790986.2, "taker_buy_quote": 788346.34346 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.4411, "high": 0.4445, "low": 0.4354, "close": 0.4363, "volume": 2728386.3, "close_time": 1764215999999, "quote_volume": 1201315.24266, "trades": 8880, "taker_buy_base": 1179501.4, "taker_buy_quote": 519362.62233 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.4363, "high": 0.4404, "low": 0.4356, "close": 0.4374, "volume": 1297991.3, "close_time": 1764230399999, "quote_volume": 568528.02925, "trades": 4589, "taker_buy_base": 592589.3, "taker_buy_quote": 259594.44708 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.4374, "high": 0.4409, "low": 0.4316, "close": 0.4319, "volume": 1678140.2, "close_time": 1764244799999, "quote_volume": 732071.86978, "trades": 5422, "taker_buy_base": 936682.9, "taker_buy_quote": 408751.54752 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.4319, "high": 0.4394, "low": 0.4281, "close": 0.4392, "volume": 2610665.1, "close_time": 1764259199999, "quote_volume": 1128572.84495, "trades": 7961, "taker_buy_base": 1300230.5, "taker_buy_quote": 562990.47448 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.4392, "high": 0.4456, "low": 0.4378, "close": 0.4416, "volume": 1686980.4, "close_time": 1764273599999, "quote_volume": 746437.29289, "trades": 6232, "taker_buy_base": 863646.1, "taker_buy_quote": 382137.68433 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.4415, "high": 0.4416, "low": 0.4361, "close": 0.4392, "volume": 1515834.2, "close_time": 1764287999999, "quote_volume": 664895.46508, "trades": 4417, "taker_buy_base": 725794.1, "taker_buy_quote": 318427.49956 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.4392, "high": 0.4456, "low": 0.436, "close": 0.4421, "volume": 2370593.8, "close_time": 1764302399999, "quote_volume": 1044130.50874, "trades": 8058, "taker_buy_base": 1485166.3, "taker_buy_quote": 653862.06482 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.4422, "high": 0.4468, "low": 0.4397, "close": 0.4443, "volume": 1871254.8, "close_time": 1764316799999, "quote_volume": 829474.06979, "trades": 5639, "taker_buy_base": 1077249.4, "taker_buy_quote": 477715.98387 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.4442, "high": 0.4501, "low": 0.4427, "close": 0.4447, "volume": 2005952.8, "close_time": 1764331199999, "quote_volume": 895617.19738, "trades": 7730, "taker_buy_base": 940466.2, "taker_buy_quote": 419928.45686 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.4446, "high": 0.4465, "low": 0.4391, "close": 0.4398, "volume": 3558067.8, "close_time": 1764345599999, "quote_volume": 1575698.32376, "trades": 11302, "taker_buy_base": 1525692.4, "taker_buy_quote": 675810.4987 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.4398, "high": 0.4398, "low": 0.4281, "close": 0.4356, "volume": 3760514.2, "close_time": 1764359999999, "quote_volume": 1627417.52517, "trades": 11289, "taker_buy_base": 1673397.0, "taker_buy_quote": 723827.31019 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.4355, "high": 0.4358, "low": 0.4268, "close": 0.4271, "volume": 1174568.7, "close_time": 1764374399999, "quote_volume": 507495.13001, "trades": 4085, "taker_buy_base": 593031.2, "taker_buy_quote": 256244.58498 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.4271, "high": 0.4298, "low": 0.4232, "close": 0.4264, "volume": 1397522.7, "close_time": 1764388799999, "quote_volume": 596781.76194, "trades": 4401, "taker_buy_base": 725563.8, "taker_buy_quote": 309791.68084 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.4266, "high": 0.4294, "low": 0.4233, "close": 0.4257, "volume": 1078267.5, "close_time": 1764403199999, "quote_volume": 459485.49786, "trades": 4128, "taker_buy_base": 456395.4, "taker_buy_quote": 194568.13134 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.4257, "high": 0.4301, "low": 0.4244, "close": 0.4301, "volume": 1132290.6, "close_time": 1764417599999, "quote_volume": 482753.42281, "trades": 3632, "taker_buy_base": 558458.7, "taker_buy_quote": 238120.74226 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.4302, "high": 0.433, "low": 0.4237, "close": 0.4275, "volume": 1487911.2, "close_time": 1764431999999, "quote_volume": 637626.87948, "trades": 5842, "taker_buy_base": 743955.7, "taker_buy_quote": 318798.65283 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.4275, "high": 0.43, "low": 0.4237, "close": 0.4277, "volume": 1675208.8, "close_time": 1764446399999, "quote_volume": 715909.03003, "trades": 6212, "taker_buy_base": 931288.3, "taker_buy_quote": 398013.74671 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.4276, "high": 0.4335, "low": 0.4204, "close": 0.4212, "volume": 1991149.9, "close_time": 1764460799999, "quote_volume": 849257.99974, "trades": 5531, "taker_buy_base": 993544.8, "taker_buy_quote": 423799.78593 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.4213, "high": 0.4294, "low": 0.4207, "close": 0.4289, "volume": 1267638.1, "close_time": 1764475199999, "quote_volume": 539624.58021, "trades": 4611, "taker_buy_base": 636391.4, "taker_buy_quote": 270928.7407 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.429, "high": 0.4296, "low": 0.4201, "close": 0.428, "volume": 1485801.2, "close_time": 1764489599999, "quote_volume": 630570.64717, "trades": 4517, "taker_buy_base": 640034.9, "taker_buy_quote": 271814.07534 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.428, "high": 0.4302, "low": 0.4192, "close": 0.4202, "volume": 1828443.5, "close_time": 1764503999999, "quote_volume": 776130.65846, "trades": 5697, "taker_buy_base": 944798.4, "taker_buy_quote": 401259.09261 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.4203, "high": 0.4264, "low": 0.4176, "close": 0.4197, "volume": 2465290.8, "close_time": 1764518399999, "quote_volume": 1038319.19983, "trades": 7635, "taker_buy_base": 1089672.8, "taker_buy_quote": 458944.28725 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.4198, "high": 0.4272, "low": 0.4195, "close": 0.4222, "volume": 2399275.7, "close_time": 1764532799999, "quote_volume": 1018440.61118, "trades": 6289, "taker_buy_base": 1384723.5, "taker_buy_quote": 587697.93652 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.4221, "high": 0.4259, "low": 0.4136, "close": 0.4148, "volume": 2629369.0, "close_time": 1764547199999, "quote_volume": 1103343.77894, "trades": 5863, "taker_buy_base": 1419015.0, "taker_buy_quote": 595882.37714 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.4148, "high": 0.4162, "low": 0.3864, "close": 0.3868, "volume": 11855649.6, "close_time": 1764561599999, "quote_volume": 4695951.95597, "trades": 33990, "taker_buy_base": 5672201.3, "taker_buy_quote": 2245735.6687 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.3867, "high": 0.3909, "low": 0.3823, "close": 0.3843, "volume": 4429702.1, "close_time": 1764575999999, "quote_volume": 1714989.43065, "trades": 10425, "taker_buy_base": 2378261.0, "taker_buy_quote": 920897.27892 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.3842, "high": 0.3889, "low": 0.3814, "close": 0.3828, "volume": 4651282.2, "close_time": 1764590399999, "quote_volume": 1787038.38208, "trades": 11048, "taker_buy_base": 2448268.5, "taker_buy_quote": 941062.8921 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.3827, "high": 0.3887, "low": 0.3744, "close": 0.3839, "volume": 7994558.4, "close_time": 1764604799999, "quote_volume": 3054314.55027, "trades": 23340, "taker_buy_base": 4163048.2, "taker_buy_quote": 1590424.92998 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.3839, "high": 0.3851, "low": 0.3748, "close": 0.3766, "volume": 3564097.0, "close_time": 1764619199999, "quote_volume": 1353230.6394, "trades": 12747, "taker_buy_base": 1902721.7, "taker_buy_quote": 722564.91447 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.3765, "high": 0.3883, "low": 0.3764, "close": 0.3871, "volume": 2800605.6, "close_time": 1764633599999, "quote_volume": 1073253.92359, "trades": 8709, "taker_buy_base": 1659793.6, "taker_buy_quote": 636407.16949 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.3872, "high": 0.3908, "low": 0.3781, "close": 0.3831, "volume": 2193482.3, "close_time": 1764647999999, "quote_volume": 840604.67716, "trades": 8560, "taker_buy_base": 1096664.2, "taker_buy_quote": 420133.07284 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.3832, "high": 0.3846, "low": 0.3781, "close": 0.3815, "volume": 2475128.7, "close_time": 1764662399999, "quote_volume": 942390.0699, "trades": 5453, "taker_buy_base": 1434325.0, "taker_buy_quote": 546163.26448 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.3816, "high": 0.3816, "low": 0.3745, "close": 0.3781, "volume": 2184579.0, "close_time": 1764676799999, "quote_volume": 824887.45482, "trades": 6700, "taker_buy_base": 1179473.3, "taker_buy_quote": 445424.44732 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.3782, "high": 0.4111, "low": 0.3753, "close": 0.4086, "volume": 6553916.8, "close_time": 1764691199999, "quote_volume": 2563911.44766, "trades": 19277, "taker_buy_base": 3229743.1, "taker_buy_quote": 1261939.79992 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.4087, "high": 0.4119, "low": 0.3895, "close": 0.3905, "volume": 6273481.5, "close_time": 1764705599999, "quote_volume": 2507321.51868, "trades": 19044, "taker_buy_base": 3173206.4, "taker_buy_quote": 1268015.11696 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.3906, "high": 0.397, "low": 0.3825, "close": 0.387, "volume": 5403332.1, "close_time": 1764719999999, "quote_volume": 2102054.34394, "trades": 14975, "taker_buy_base": 2659195.1, "taker_buy_quote": 1032813.12317 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.3871, "high": 0.389, "low": 0.3769, "close": 0.3879, "volume": 7364654.8, "close_time": 1764734399999, "quote_volume": 2816931.40903, "trades": 22276, "taker_buy_base": 2903924.0, "taker_buy_quote": 1111572.13153 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.388, "high": 0.4035, "low": 0.3874, "close": 0.3891, "volume": 6069291.8, "close_time": 1764748799999, "quote_volume": 2384846.58809, "trades": 14602, "taker_buy_base": 3035846.6, "taker_buy_quote": 1193007.80438 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.3891, "high": 0.3957, "low": 0.3886, "close": 0.3933, "volume": 3527572.5, "close_time": 1764763199999, "quote_volume": 1383041.8351, "trades": 8308, "taker_buy_base": 2010912.9, "taker_buy_quote": 788697.62565 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.3934, "high": 0.3994, "low": 0.3814, "close": 0.3942, "volume": 8135087.7, "close_time": 1764777599999, "quote_volume": 3182525.10008, "trades": 24353, "taker_buy_base": 3823607.1, "taker_buy_quote": 1497292.32908 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.3941, "high": 0.4043, "low": 0.3899, "close": 0.4026, "volume": 6939861.2, "close_time": 1764791999999, "quote_volume": 2766758.51354, "trades": 13548, "taker_buy_base": 2860564.8, "taker_buy_quote": 1137922.86428 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.4026, "high": 0.4246, "low": 0.3999, "close": 0.4208, "volume": 6292096.0, "close_time": 1764806399999, "quote_volume": 2597305.5093, "trades": 17656, "taker_buy_base": 3271117.0, "taker_buy_quote": 1348126.13181 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.421, "high": 0.4316, "low": 0.416, "close": 0.423, "volume": 8277873.3, "close_time": 1764820799999, "quote_volume": 3498417.257, "trades": 21292, "taker_buy_base": 4954479.1, "taker_buy_quote": 2093670.42679 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.423, "high": 0.4282, "low": 0.4185, "close": 0.4241, "volume": 4260958.5, "close_time": 1764835199999, "quote_volume": 1804361.54124, "trades": 13630, "taker_buy_base": 1973368.9, "taker_buy_quote": 835688.58238 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.424, "high": 0.4255, "low": 0.4131, "close": 0.4151, "volume": 3060188.2, "close_time": 1764849599999, "quote_volume": 1277958.89272, "trades": 8670, "taker_buy_base": 1388966.8, "taker_buy_quote": 580502.59384 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.4151, "high": 0.4264, "low": 0.4126, "close": 0.4242, "volume": 5634790.2, "close_time": 1764863999999, "quote_volume": 2360085.56692, "trades": 19709, "taker_buy_base": 2630096.4, "taker_buy_quote": 1101958.04852 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.4241, "high": 0.4266, "low": 0.4062, "close": 0.4128, "volume": 5576462.2, "close_time": 1764878399999, "quote_volume": 2318989.46465, "trades": 18208, "taker_buy_base": 2623832.7, "taker_buy_quote": 1091762.64499 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.4129, "high": 0.4144, "low": 0.4035, "close": 0.4052, "volume": 2736588.6, "close_time": 1764892799999, "quote_volume": 1117913.46334, "trades": 9341, "taker_buy_base": 1327479.4, "taker_buy_quote": 542641.14304 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.4052, "high": 0.4123, "low": 0.4029, "close": 0.4078, "volume": 2326691.9, "close_time": 1764907199999, "quote_volume": 947772.3156, "trades": 8254, "taker_buy_base": 1131288.0, "taker_buy_quote": 461088.40333 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.4077, "high": 0.4154, "low": 0.4042, "close": 0.4126, "volume": 2239850.2, "close_time": 1764921599999, "quote_volume": 918699.1141, "trades": 7090, "taker_buy_base": 1138426.7, "taker_buy_quote": 467120.26589 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.4126, "high": 0.4143, "low": 0.4002, "close": 0.4028, "volume": 3696821.7, "close_time": 1764935999999, "quote_volume": 1512126.72268, "trades": 11515, "taker_buy_base": 1692790.3, "taker_buy_quote": 691803.73689 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.4029, "high": 0.4137, "low": 0.3975, "close": 0.4046, "volume": 4559060.6, "close_time": 1764950399999, "quote_volume": 1841543.29208, "trades": 16730, "taker_buy_base": 2224815.1, "taker_buy_quote": 899231.30116 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.4046, "high": 0.4047, "low": 0.3778, "close": 0.3839, "volume": 6234889.1, "close_time": 1764964799999, "quote_volume": 2431870.30013, "trades": 23067, "taker_buy_base": 3154609.4, "taker_buy_quote": 1229382.39292 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.3839, "high": 0.3898, "low": 0.3822, "close": 0.3885, "volume": 2302242.7, "close_time": 1764979199999, "quote_volume": 888142.25647, "trades": 7281, "taker_buy_base": 1128906.9, "taker_buy_quote": 435686.38135 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.3885, "high": 0.3918, "low": 0.3837, "close": 0.3896, "volume": 1496963.3, "close_time": 1764993599999, "quote_volume": 580759.468, "trades": 4143, "taker_buy_base": 590168.5, "taker_buy_quote": 228698.70766 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.3895, "high": 0.3897, "low": 0.3846, "close": 0.3847, "volume": 882023.3, "close_time": 1765007999999, "quote_volume": 341140.1901, "trades": 2908, "taker_buy_base": 378715.0, "taker_buy_quote": 146445.23333 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.3848, "high": 0.3848, "low": 0.3806, "close": 0.3833, "volume": 1652552.9, "close_time": 1765022399999, "quote_volume": 632392.76498, "trades": 5051, "taker_buy_base": 800770.8, "taker_buy_quote": 306592.2617 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.3833, "high": 0.3909, "low": 0.3816, "close": 0.3843, "volume": 2064371.3, "close_time": 1765036799999, "quote_volume": 796041.99005, "trades": 6443, "taker_buy_base": 1004854.4, "taker_buy_quote": 387364.67678 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.3844, "high": 0.3898, "low": 0.383, "close": 0.3843, "volume": 1582834.9, "close_time": 1765051199999, "quote_volume": 611212.2877, "trades": 5217, "taker_buy_base": 688182.1, "taker_buy_quote": 265636.24707 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.3844, "high": 0.3892, "low": 0.3801, "close": 0.3834, "volume": 1413535.8, "close_time": 1765065599999, "quote_volume": 544288.51342, "trades": 5363, "taker_buy_base": 647868.9, "taker_buy_quote": 249484.81716 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.3834, "high": 0.3885, "low": 0.3817, "close": 0.3853, "volume": 1101011.3, "close_time": 1765079999999, "quote_volume": 423332.96881, "trades": 4635, "taker_buy_base": 555999.8, "taker_buy_quote": 213780.30716 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.3853, "high": 0.3904, "low": 0.3831, "close": 0.3872, "volume": 1307867.5, "close_time": 1765094399999, "quote_volume": 504985.25835, "trades": 4341, "taker_buy_base": 574480.0, "taker_buy_quote": 221805.51237 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.3871, "high": 0.3875, "low": 0.3802, "close": 0.3843, "volume": 1368280.7, "close_time": 1765108799999, "quote_volume": 524423.23988, "trades": 5199, "taker_buy_base": 693709.6, "taker_buy_quote": 265809.72432 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.3842, "high": 0.3895, "low": 0.3707, "close": 0.3877, "volume": 4366577.7, "close_time": 1765123199999, "quote_volume": 1657284.31305, "trades": 15517, "taker_buy_base": 2111699.1, "taker_buy_quote": 801180.82629 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.3876, "high": 0.4036, "low": 0.3837, "close": 0.3999, "volume": 3824853.9, "close_time": 1765137599999, "quote_volume": 1508137.93594, "trades": 14587, "taker_buy_base": 1810236.3, "taker_buy_quote": 713536.00891 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.4, "high": 0.4005, "low": 0.3779, "close": 0.3819, "volume": 2992843.8, "close_time": 1765151999999, "quote_volume": 1158616.36877, "trades": 11018, "taker_buy_base": 1434041.3, "taker_buy_quote": 555179.23139 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.3818, "high": 0.3923, "low": 0.3802, "close": 0.389, "volume": 1685175.5, "close_time": 1765166399999, "quote_volume": 651584.68939, "trades": 7896, "taker_buy_base": 920192.7, "taker_buy_quote": 355752.08941 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.389, "high": 0.3977, "low": 0.389, "close": 0.3945, "volume": 1516436.1, "close_time": 1765180799999, "quote_volume": 598372.95778, "trades": 6150, "taker_buy_base": 780899.4, "taker_buy_quote": 308075.26827 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.3944, "high": 0.4, "low": 0.3928, "close": 0.3965, "volume": 2368863.1, "close_time": 1765195199999, "quote_volume": 939084.28868, "trades": 8005, "taker_buy_base": 1188378.9, "taker_buy_quote": 471386.22927 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.3963, "high": 0.4019, "low": 0.3929, "close": 0.3964, "volume": 3137136.4, "close_time": 1765209599999, "quote_volume": 1244645.06714, "trades": 13878, "taker_buy_base": 1389742.4, "taker_buy_quote": 551537.68858 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.3963, "high": 0.4044, "low": 0.3906, "close": 0.3914, "volume": 2873482.2, "close_time": 1765223999999, "quote_volume": 1141953.95472, "trades": 16475, "taker_buy_base": 1348876.6, "taker_buy_quote": 536438.55008 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.3915, "high": 0.3969, "low": 0.3905, "close": 0.3927, "volume": 1860776.2, "close_time": 1765238399999, "quote_volume": 732954.68454, "trades": 7740, "taker_buy_base": 1026171.2, "taker_buy_quote": 404224.69451 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.3928, "high": 0.3954, "low": 0.3853, "close": 0.3906, "volume": 1840347.1, "close_time": 1765252799999, "quote_volume": 717447.93109, "trades": 7504, "taker_buy_base": 956305.3, "taker_buy_quote": 372955.74399 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.3907, "high": 0.3909, "low": 0.3847, "close": 0.3885, "volume": 1131449.7, "close_time": 1765267199999, "quote_volume": 437765.67036, "trades": 4671, "taker_buy_base": 534820.4, "taker_buy_quote": 206890.0986 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.3885, "high": 0.3901, "low": 0.3854, "close": 0.3897, "volume": 1270984.1, "close_time": 1765281599999, "quote_volume": 493346.0032, "trades": 4837, "taker_buy_base": 613099.1, "taker_buy_quote": 238038.97759 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.3896, "high": 0.4107, "low": 0.3889, "close": 0.4083, "volume": 3862538.8, "close_time": 1765295999999, "quote_volume": 1543757.72515, "trades": 17007, "taker_buy_base": 2143521.0, "taker_buy_quote": 857405.17572 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.4084, "high": 0.4235, "low": 0.4084, "close": 0.4155, "volume": 6024579.4, "close_time": 1765310399999, "quote_volume": 2516633.28499, "trades": 23621, "taker_buy_base": 3053926.5, "taker_buy_quote": 1276198.68657 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.4154, "high": 0.4154, "low": 0.4036, "close": 0.4117, "volume": 2752315.6, "close_time": 1765324799999, "quote_volume": 1129246.10964, "trades": 12343, "taker_buy_base": 1255261.9, "taker_buy_quote": 515114.01886 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.4116, "high": 0.4122, "low": 0.4046, "close": 0.4072, "volume": 1281693.3, "close_time": 1765339199999, "quote_volume": 522392.36941, "trades": 5414, "taker_buy_base": 615760.0, "taker_buy_quote": 250985.88424 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.4072, "high": 0.4107, "low": 0.4051, "close": 0.4076, "volume": 1045612.2, "close_time": 1765353599999, "quote_volume": 426782.99195, "trades": 4487, "taker_buy_base": 476972.2, "taker_buy_quote": 194716.77778 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.4077, "high": 0.4102, "low": 0.402, "close": 0.4041, "volume": 1535485.6, "close_time": 1765367999999, "quote_volume": 622071.81369, "trades": 6157, "taker_buy_base": 771225.9, "taker_buy_quote": 312619.13907 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.4042, "high": 0.4096, "low": 0.4029, "close": 0.406, "volume": 1276761.0, "close_time": 1765382399999, "quote_volume": 518143.97966, "trades": 6796, "taker_buy_base": 609776.1, "taker_buy_quote": 247503.83908 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.4059, "high": 0.4194, "low": 0.405, "close": 0.4178, "volume": 3871661.7, "close_time": 1765396799999, "quote_volume": 1597885.92252, "trades": 24718, "taker_buy_base": 2152576.5, "taker_buy_quote": 888641.08647 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.4179, "high": 0.4303, "low": 0.4062, "close": 0.4064, "volume": 7234658.2, "close_time": 1765411199999, "quote_volume": 3025745.33611, "trades": 24590, "taker_buy_base": 3527115.9, "taker_buy_quote": 1473406.48782 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.4064, "high": 0.4083, "low": 0.3861, "close": 0.3866, "volume": 5876465.5, "close_time": 1765425599999, "quote_volume": 2318573.51204, "trades": 20675, "taker_buy_base": 2602491.4, "taker_buy_quote": 1026041.5278 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.3865, "high": 0.3914, "low": 0.3852, "close": 0.3899, "volume": 1996921.8, "close_time": 1765439999999, "quote_volume": 775938.34054, "trades": 8908, "taker_buy_base": 894389.9, "taker_buy_quote": 347685.08387 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.3898, "high": 0.3919, "low": 0.3852, "close": 0.386, "volume": 1780038.3, "close_time": 1765454399999, "quote_volume": 691522.27406, "trades": 5974, "taker_buy_base": 851270.8, "taker_buy_quote": 331128.82888 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.3859, "high": 0.3894, "low": 0.3806, "close": 0.3852, "volume": 3016820.3, "close_time": 1765468799999, "quote_volume": 1160681.01792, "trades": 12979, "taker_buy_base": 1471609.5, "taker_buy_quote": 566404.06967 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.3851, "high": 0.3915, "low": 0.38, "close": 0.3862, "volume": 2567626.2, "close_time": 1765483199999, "quote_volume": 990229.00111, "trades": 13359, "taker_buy_base": 1210652.9, "taker_buy_quote": 466912.21192 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.3862, "high": 0.4016, "low": 0.3861, "close": 0.395, "volume": 3290769.1, "close_time": 1765497599999, "quote_volume": 1303981.65167, "trades": 13728, "taker_buy_base": 1588849.2, "taker_buy_quote": 629416.30262 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.3951, "high": 0.401, "low": 0.3898, "close": 0.3989, "volume": 1380137.0, "close_time": 1765511999999, "quote_volume": 546243.70743, "trades": 6828, "taker_buy_base": 654281.0, "taker_buy_quote": 259110.49506 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.3988, "high": 0.4101, "low": 0.3979, "close": 0.401, "volume": 2404286.4, "close_time": 1765526399999, "quote_volume": 969355.18357, "trades": 8251, "taker_buy_base": 1220499.4, "taker_buy_quote": 491750.54275 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.401, "high": 0.41, "low": 0.3988, "close": 0.3998, "volume": 2299969.0, "close_time": 1765540799999, "quote_volume": 928661.7946, "trades": 8347, "taker_buy_base": 1125608.1, "taker_buy_quote": 454562.96726 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.3998, "high": 0.4018, "low": 0.3823, "close": 0.385, "volume": 3969889.4, "close_time": 1765555199999, "quote_volume": 1564548.81603, "trades": 15458, "taker_buy_base": 1926455.5, "taker_buy_quote": 759406.08539 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.3849, "high": 0.3905, "low": 0.3806, "close": 0.3877, "volume": 3274869.6, "close_time": 1765569599999, "quote_volume": 1262021.61205, "trades": 14672, "taker_buy_base": 1736431.1, "taker_buy_quote": 669200.33308 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.3878, "high": 0.3964, "low": 0.3864, "close": 0.3947, "volume": 1100207.2, "close_time": 1765583999999, "quote_volume": 430570.2994, "trades": 5009, "taker_buy_base": 591000.2, "taker_buy_quote": 231243.77243 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.3947, "high": 0.4039, "low": 0.391, "close": 0.4031, "volume": 2071929.5, "close_time": 1765598399999, "quote_volume": 823414.47732, "trades": 7533, "taker_buy_base": 1170022.3, "taker_buy_quote": 464770.43189 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.4032, "high": 0.4041, "low": 0.3975, "close": 0.4, "volume": 2297683.2, "close_time": 1765612799999, "quote_volume": 920487.2717, "trades": 6631, "taker_buy_base": 1144816.5, "taker_buy_quote": 458621.85817 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.3999, "high": 0.4041, "low": 0.3996, "close": 0.4006, "volume": 1000442.3, "close_time": 1765627199999, "quote_volume": 401343.6144, "trades": 3425, "taker_buy_base": 500812.7, "taker_buy_quote": 200871.14683 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.4004, "high": 0.4078, "low": 0.4004, "close": 0.4036, "volume": 1427692.2, "close_time": 1765641599999, "quote_volume": 576300.94744, "trades": 5294, "taker_buy_base": 722778.8, "taker_buy_quote": 291731.65183 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.4037, "high": 0.405, "low": 0.3983, "close": 0.4001, "volume": 1236583.0, "close_time": 1765655999999, "quote_volume": 496013.00758, "trades": 3584, "taker_buy_base": 588965.1, "taker_buy_quote": 236145.89607 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.4001, "high": 0.4016, "low": 0.3954, "close": 0.3983, "volume": 1058440.1, "close_time": 1765670399999, "quote_volume": 421612.25434, "trades": 3368, "taker_buy_base": 513867.5, "taker_buy_quote": 204697.84274 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.3982, "high": 0.3989, "low": 0.395, "close": 0.3957, "volume": 978221.0, "close_time": 1765684799999, "quote_volume": 388188.55946, "trades": 3734, "taker_buy_base": 514420.4, "taker_buy_quote": 204142.38238 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.3957, "high": 0.3963, "low": 0.39, "close": 0.391, "volume": 1208307.9, "close_time": 1765699199999, "quote_volume": 474024.58267, "trades": 4309, "taker_buy_base": 418950.2, "taker_buy_quote": 164457.39685 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.3909, "high": 0.393, "low": 0.3852, "close": 0.3881, "volume": 2085307.6, "close_time": 1765713599999, "quote_volume": 811704.85698, "trades": 7290, "taker_buy_base": 896103.4, "taker_buy_quote": 348832.24529 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.3881, "high": 0.39, "low": 0.3812, "close": 0.3816, "volume": 2199027.7, "close_time": 1765727999999, "quote_volume": 846857.95351, "trades": 7469, "taker_buy_base": 1202387.8, "taker_buy_quote": 463083.86596 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.3815, "high": 0.3831, "low": 0.375, "close": 0.3785, "volume": 2996509.6, "close_time": 1765742399999, "quote_volume": 1132642.05164, "trades": 9967, "taker_buy_base": 1466215.3, "taker_buy_quote": 554029.04593 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.3785, "high": 0.3806, "low": 0.3702, "close": 0.3753, "volume": 4969182.6, "close_time": 1765756799999, "quote_volume": 1866689.84389, "trades": 14740, "taker_buy_base": 2059081.6, "taker_buy_quote": 773398.27427 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.3752, "high": 0.3867, "low": 0.3748, "close": 0.3799, "volume": 2593507.1, "close_time": 1765771199999, "quote_volume": 983950.47078, "trades": 10403, "taker_buy_base": 1149421.9, "taker_buy_quote": 436577.62246 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.38, "high": 0.3849, "low": 0.3799, "close": 0.3809, "volume": 1239665.5, "close_time": 1765785599999, "quote_volume": 473700.64524, "trades": 4315, "taker_buy_base": 593418.9, "taker_buy_quote": 226731.87127 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.3808, "high": 0.3843, "low": 0.38, "close": 0.3821, "volume": 1057805.8, "close_time": 1765799999999, "quote_volume": 404077.38349, "trades": 4244, "taker_buy_base": 457863.5, "taker_buy_quote": 174918.92429 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.3821, "high": 0.3833, "low": 0.3563, "close": 0.3612, "volume": 6450738.5, "close_time": 1765814399999, "quote_volume": 2367730.61631, "trades": 25035, "taker_buy_base": 3087442.3, "taker_buy_quote": 1133850.41438 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.3611, "high": 0.3658, "low": 0.3502, "close": 0.3559, "volume": 5342981.0, "close_time": 1765828799999, "quote_volume": 1910288.84648, "trades": 20574, "taker_buy_base": 2624149.2, "taker_buy_quote": 937964.7831 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.3558, "high": 0.3573, "low": 0.3516, "close": 0.3533, "volume": 3052674.9, "close_time": 1765843199999, "quote_volume": 1080394.89676, "trades": 10600, "taker_buy_base": 1485313.1, "taker_buy_quote": 525792.91201 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.3534, "high": 0.3575, "low": 0.3501, "close": 0.3565, "volume": 4564066.3, "close_time": 1765857599999, "quote_volume": 1611598.96346, "trades": 13117, "taker_buy_base": 2358589.7, "taker_buy_quote": 832802.16023 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.3565, "high": 0.3591, "low": 0.3487, "close": 0.3559, "volume": 3123296.0, "close_time": 1765871999999, "quote_volume": 1109762.81945, "trades": 8188, "taker_buy_base": 1301504.6, "taker_buy_quote": 462016.20244 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.3558, "high": 0.3704, "low": 0.3555, "close": 0.3694, "volume": 3778155.7, "close_time": 1765886399999, "quote_volume": 1369037.04338, "trades": 9051, "taker_buy_base": 2230882.5, "taker_buy_quote": 807869.11528 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.3694, "high": 0.3721, "low": 0.36, "close": 0.3714, "volume": 3979404.1, "close_time": 1765900799999, "quote_volume": 1459073.50034, "trades": 17871, "taker_buy_base": 1874935.4, "taker_buy_quote": 687751.36408 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.3715, "high": 0.3718, "low": 0.3619, "close": 0.3657, "volume": 2781472.8, "close_time": 1765915199999, "quote_volume": 1021030.44255, "trades": 9381, "taker_buy_base": 1131458.0, "taker_buy_quote": 414776.43745 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.3655, "high": 0.3676, "low": 0.3637, "close": 0.3663, "volume": 1031634.4, "close_time": 1765929599999, "quote_volume": 377413.48015, "trades": 3617, "taker_buy_base": 523824.8, "taker_buy_quote": 191649.25903 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.3663, "high": 0.3669, "low": 0.362, "close": 0.3626, "volume": 1313946.0, "close_time": 1765943999999, "quote_volume": 479161.73075, "trades": 3989, "taker_buy_base": 588329.9, "taker_buy_quote": 214468.154 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.3627, "high": 0.3631, "low": 0.3554, "close": 0.361, "volume": 4232928.5, "close_time": 1765958399999, "quote_volume": 1521991.99715, "trades": 10275, "taker_buy_base": 2338128.5, "taker_buy_quote": 840677.06624 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.3609, "high": 0.3609, "low": 0.3551, "close": 0.3588, "volume": 4239381.9, "close_time": 1765972799999, "quote_volume": 1516174.78532, "trades": 7480, "taker_buy_base": 1867658.2, "taker_buy_quote": 668490.5075 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.3588, "high": 0.3739, "low": 0.3535, "close": 0.355, "volume": 7343789.3, "close_time": 1765987199999, "quote_volume": 2664057.8932, "trades": 21220, "taker_buy_base": 3946563.0, "taker_buy_quote": 1433677.24357 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.355, "high": 0.3614, "low": 0.3467, "close": 0.3572, "volume": 6453965.3, "close_time": 1766001599999, "quote_volume": 2286193.54467, "trades": 24848, "taker_buy_base": 3065681.0, "taker_buy_quote": 1086984.72883 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.3572, "high": 0.3604, "low": 0.3515, "close": 0.3546, "volume": 2817714.9, "close_time": 1766015999999, "quote_volume": 1000541.39221, "trades": 9371, "taker_buy_base": 1388843.6, "taker_buy_quote": 493425.24495 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.3546, "high": 0.3548, "low": 0.3456, "close": 0.3481, "volume": 2162457.5, "close_time": 1766030399999, "quote_volume": 756419.79472, "trades": 7115, "taker_buy_base": 1030195.4, "taker_buy_quote": 360144.81683 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.3481, "high": 0.3517, "low": 0.3459, "close": 0.3501, "volume": 2826110.1, "close_time": 1766044799999, "quote_volume": 984929.10427, "trades": 6789, "taker_buy_base": 1402760.1, "taker_buy_quote": 488976.43769 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.3502, "high": 0.3557, "low": 0.3484, "close": 0.3507, "volume": 2790572.1, "close_time": 1766059199999, "quote_volume": 984336.56049, "trades": 6620, "taker_buy_base": 1198669.1, "taker_buy_quote": 422483.7925 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.3508, "high": 0.3639, "low": 0.3489, "close": 0.3614, "volume": 7196908.0, "close_time": 1766073599999, "quote_volume": 2577416.05665, "trades": 22569, "taker_buy_base": 3576308.9, "taker_buy_quote": 1280680.5991 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.3615, "high": 0.3655, "low": 0.3316, "close": 0.3331, "volume": 9048399.3, "close_time": 1766087999999, "quote_volume": 3130003.8717, "trades": 28056, "taker_buy_base": 4320205.7, "taker_buy_quote": 1497665.55541 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.333, "high": 0.344, "low": 0.3327, "close": 0.3388, "volume": 4036156.0, "close_time": 1766102399999, "quote_volume": 1369334.57282, "trades": 11672, "taker_buy_base": 2182993.8, "taker_buy_quote": 740670.30662 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.3388, "high": 0.3519, "low": 0.3348, "close": 0.3464, "volume": 3095235.7, "close_time": 1766116799999, "quote_volume": 1059714.62302, "trades": 10908, "taker_buy_base": 1640342.6, "taker_buy_quote": 561685.34141 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.3464, "high": 0.3509, "low": 0.3447, "close": 0.3472, "volume": 5478573.7, "close_time": 1766131199999, "quote_volume": 1904830.7596, "trades": 10905, "taker_buy_base": 2468035.6, "taker_buy_quote": 858424.95988 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.3471, "high": 0.3481, "low": 0.3403, "close": 0.343, "volume": 5199127.8, "close_time": 1766145599999, "quote_volume": 1789593.63905, "trades": 9407, "taker_buy_base": 2138924.3, "taker_buy_quote": 736381.05457 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.3431, "high": 0.3546, "low": 0.3416, "close": 0.3461, "volume": 6429300.9, "close_time": 1766159999999, "quote_volume": 2228184.89706, "trades": 14088, "taker_buy_base": 3513589.4, "taker_buy_quote": 1217948.55355 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.3461, "high": 0.3561, "low": 0.3457, "close": 0.3543, "volume": 6961895.7, "close_time": 1766174399999, "quote_volume": 2444209.97633, "trades": 14410, "taker_buy_base": 3577085.3, "taker_buy_quote": 1256117.23727 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.3545, "high": 0.3564, "low": 0.35, "close": 0.3509, "volume": 2040906.9, "close_time": 1766188799999, "quote_volume": 720037.88467, "trades": 4870, "taker_buy_base": 1165713.7, "taker_buy_quote": 411389.36379 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.3509, "high": 0.3516, "low": 0.3466, "close": 0.3495, "volume": 1719474.2, "close_time": 1766203199999, "quote_volume": 600746.23301, "trades": 3320, "taker_buy_base": 878977.3, "taker_buy_quote": 307159.00452 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.3494, "high": 0.3507, "low": 0.3456, "close": 0.3502, "volume": 1693804.1, "close_time": 1766217599999, "quote_volume": 589252.35203, "trades": 3692, "taker_buy_base": 718952.7, "taker_buy_quote": 250123.3835 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.3504, "high": 0.3549, "low": 0.3501, "close": 0.3529, "volume": 1460618.7, "close_time": 1766231999999, "quote_volume": 514961.06748, "trades": 3357, "taker_buy_base": 708320.9, "taker_buy_quote": 249854.45865 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.3529, "high": 0.3541, "low": 0.3478, "close": 0.3513, "volume": 1802497.8, "close_time": 1766246399999, "quote_volume": 631877.84979, "trades": 3972, "taker_buy_base": 903378.6, "taker_buy_quote": 316717.26324 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.3514, "high": 0.3574, "low": 0.3514, "close": 0.3547, "volume": 1464196.0, "close_time": 1766260799999, "quote_volume": 519377.29905, "trades": 4103, "taker_buy_base": 722886.5, "taker_buy_quote": 256448.39399 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.3547, "high": 0.3572, "low": 0.3537, "close": 0.3562, "volume": 616705.3, "close_time": 1766275199999, "quote_volume": 219131.52258, "trades": 2062, "taker_buy_base": 282230.3, "taker_buy_quote": 100278.35611 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.3561, "high": 0.358, "low": 0.3494, "close": 0.3521, "volume": 1615686.0, "close_time": 1766289599999, "quote_volume": 569770.16254, "trades": 3982, "taker_buy_base": 828982.4, "taker_buy_quote": 292133.0781 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.3522, "high": 0.3533, "low": 0.3502, "close": 0.3522, "volume": 838083.3, "close_time": 1766303999999, "quote_volume": 294886.2802, "trades": 2387, "taker_buy_base": 394107.5, "taker_buy_quote": 138671.52821 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.3522, "high": 0.3564, "low": 0.351, "close": 0.3514, "volume": 1260469.4, "close_time": 1766318399999, "quote_volume": 445773.51591, "trades": 4089, "taker_buy_base": 671237.8, "taker_buy_quote": 237369.58586 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.3514, "high": 0.3526, "low": 0.3388, "close": 0.3429, "volume": 5082213.7, "close_time": 1766332799999, "quote_volume": 1746269.9574, "trades": 11361, "taker_buy_base": 2210004.9, "taker_buy_quote": 759161.92614 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.3429, "high": 0.3465, "low": 0.3406, "close": 0.3459, "volume": 1970376.4, "close_time": 1766347199999, "quote_volume": 677577.82419, "trades": 4927, "taker_buy_base": 1066636.0, "taker_buy_quote": 366855.31094 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.3459, "high": 0.3514, "low": 0.3413, "close": 0.3496, "volume": 1616375.7, "close_time": 1766361599999, "quote_volume": 560389.71824, "trades": 3965, "taker_buy_base": 822808.9, "taker_buy_quote": 285472.72159 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.3497, "high": 0.3597, "low": 0.3454, "close": 0.3552, "volume": 3770493.2, "close_time": 1766375999999, "quote_volume": 1330920.47775, "trades": 11336, "taker_buy_base": 1846278.9, "taker_buy_quote": 651743.02857 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.3552, "high": 0.3591, "low": 0.3542, "close": 0.3579, "volume": 1973361.0, "close_time": 1766390399999, "quote_volume": 703842.51056, "trades": 4674, "taker_buy_base": 1090147.0, "taker_buy_quote": 389036.8051 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.3578, "high": 0.3715, "low": 0.3577, "close": 0.3704, "volume": 3928600.1, "close_time": 1766404799999, "quote_volume": 1428351.01228, "trades": 10102, "taker_buy_base": 2101684.4, "taker_buy_quote": 763786.31346 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.3705, "high": 0.3797, "low": 0.3695, "close": 0.3727, "volume": 7925689.7, "close_time": 1766419199999, "quote_volume": 2966324.93701, "trades": 19323, "taker_buy_base": 4561009.0, "taker_buy_quote": 1707044.65774 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.3729, "high": 0.3843, "low": 0.3724, "close": 0.3769, "volume": 7711926.7, "close_time": 1766433599999, "quote_volume": 2920500.25232, "trades": 21499, "taker_buy_base": 4183049.4, "taker_buy_quote": 1583399.33126 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.3768, "high": 0.3814, "low": 0.3722, "close": 0.3779, "volume": 3736991.2, "close_time": 1766447999999, "quote_volume": 1408382.75479, "trades": 9701, "taker_buy_base": 1912063.5, "taker_buy_quote": 720819.78864 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.3778, "high": 0.3845, "low": 0.3746, "close": 0.3779, "volume": 3938040.3, "close_time": 1766462399999, "quote_volume": 1495771.31225, "trades": 9955, "taker_buy_base": 1952327.7, "taker_buy_quote": 741679.33501 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.3779, "high": 0.3817, "low": 0.3734, "close": 0.3767, "volume": 2881474.7, "close_time": 1766476799999, "quote_volume": 1084930.58284, "trades": 8345, "taker_buy_base": 1314815.1, "taker_buy_quote": 495244.77663 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.3768, "high": 0.3786, "low": 0.3667, "close": 0.3673, "volume": 2704467.2, "close_time": 1766491199999, "quote_volume": 1003324.85032, "trades": 7321, "taker_buy_base": 999394.2, "taker_buy_quote": 370941.67622 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.3673, "high": 0.3705, "low": 0.3613, "close": 0.3648, "volume": 5358008.0, "close_time": 1766505599999, "quote_volume": 1961670.24414, "trades": 13700, "taker_buy_base": 2906967.2, "taker_buy_quote": 1064349.63063 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.3647, "high": 0.3747, "low": 0.3637, "close": 0.371, "volume": 3484411.6, "close_time": 1766519999999, "quote_volume": 1284588.14722, "trades": 9478, "taker_buy_base": 1782985.5, "taker_buy_quote": 657578.31749 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.3711, "high": 0.3746, "low": 0.369, "close": 0.3736, "volume": 1519403.1, "close_time": 1766534399999, "quote_volume": 564086.28094, "trades": 4508, "taker_buy_base": 766951.2, "taker_buy_quote": 284604.12705 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.3735, "high": 0.3741, "low": 0.3673, "close": 0.3699, "volume": 2366358.1, "close_time": 1766548799999, "quote_volume": 876873.72792, "trades": 7216, "taker_buy_base": 1049341.6, "taker_buy_quote": 388611.64912 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.37, "high": 0.3704, "low": 0.3623, "close": 0.3673, "volume": 2144695.4, "close_time": 1766563199999, "quote_volume": 784966.39269, "trades": 6520, "taker_buy_base": 938555.5, "taker_buy_quote": 343475.35089 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.3673, "high": 0.3756, "low": 0.3649, "close": 0.3726, "volume": 1686709.7, "close_time": 1766577599999, "quote_volume": 623634.86173, "trades": 5873, "taker_buy_base": 796023.7, "taker_buy_quote": 294495.83348 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.3725, "high": 0.3781, "low": 0.3652, "close": 0.3764, "volume": 2954032.0, "close_time": 1766591999999, "quote_volume": 1100755.59865, "trades": 10503, "taker_buy_base": 1496393.8, "taker_buy_quote": 557721.91613 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.3766, "high": 0.3852, "low": 0.3744, "close": 0.3759, "volume": 3145294.2, "close_time": 1766606399999, "quote_volume": 1194431.74417, "trades": 10066, "taker_buy_base": 1572910.2, "taker_buy_quote": 597625.52553 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.376, "high": 0.379, "low": 0.374, "close": 0.3777, "volume": 1710079.4, "close_time": 1766620799999, "quote_volume": 644270.45255, "trades": 4125, "taker_buy_base": 760335.4, "taker_buy_quote": 286479.54 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.3777, "high": 0.3853, "low": 0.3752, "close": 0.3829, "volume": 1650621.5, "close_time": 1766635199999, "quote_volume": 628828.02836, "trades": 5160, "taker_buy_base": 788207.4, "taker_buy_quote": 300516.9461 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.3829, "high": 0.3832, "low": 0.378, "close": 0.3805, "volume": 977758.3, "close_time": 1766649599999, "quote_volume": 371771.09992, "trades": 3463, "taker_buy_base": 474226.6, "taker_buy_quote": 180293.19735 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.3804, "high": 0.391, "low": 0.3787, "close": 0.387, "volume": 3732514.3, "close_time": 1766663999999, "quote_volume": 1436270.44983, "trades": 11522, "taker_buy_base": 1874386.0, "taker_buy_quote": 721003.15738 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.387, "high": 0.3997, "low": 0.383, "close": 0.3967, "volume": 6607514.4, "close_time": 1766678399999, "quote_volume": 2595463.80585, "trades": 18332, "taker_buy_base": 3726071.8, "taker_buy_quote": 1462817.3803 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.3968, "high": 0.4032, "low": 0.3955, "close": 0.4, "volume": 2704302.8, "close_time": 1766692799999, "quote_volume": 1079457.61799, "trades": 7929, "taker_buy_base": 1377825.6, "taker_buy_quote": 550185.19827 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.4, "high": 0.4, "low": 0.3866, "close": 0.3877, "volume": 3109192.1, "close_time": 1766707199999, "quote_volume": 1221893.99943, "trades": 8378, "taker_buy_base": 1471297.0, "taker_buy_quote": 577771.00782 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.3877, "high": 0.4039, "low": 0.3841, "close": 0.3987, "volume": 4284275.2, "close_time": 1766721599999, "quote_volume": 1698394.10716, "trades": 12652, "taker_buy_base": 1854582.9, "taker_buy_quote": 733988.7991 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.3986, "high": 0.4002, "low": 0.3948, "close": 0.3976, "volume": 1920699.2, "close_time": 1766735999999, "quote_volume": 763316.59007, "trades": 6526, "taker_buy_base": 896918.4, "taker_buy_quote": 356414.19361 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.3977, "high": 0.4005, "low": 0.3956, "close": 0.3988, "volume": 1613218.0, "close_time": 1766750399999, "quote_volume": 642041.65963, "trades": 5890, "taker_buy_base": 825633.6, "taker_buy_quote": 328532.68514 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.3989, "high": 0.4012, "low": 0.3896, "close": 0.39, "volume": 1995796.1, "close_time": 1766764799999, "quote_volume": 789864.82283, "trades": 8073, "taker_buy_base": 948474.9, "taker_buy_quote": 375646.27097 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.3901, "high": 0.3911, "low": 0.3861, "close": 0.3879, "volume": 2091961.4, "close_time": 1766779199999, "quote_volume": 812873.21863, "trades": 7194, "taker_buy_base": 1043817.3, "taker_buy_quote": 405645.52022 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.3878, "high": 0.3878, "low": 0.3796, "close": 0.3803, "volume": 2328767.9, "close_time": 1766793599999, "quote_volume": 891798.21987, "trades": 5335, "taker_buy_base": 858419.3, "taker_buy_quote": 329104.70588 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.3803, "high": 0.3866, "low": 0.3797, "close": 0.3854, "volume": 1389548.4, "close_time": 1766807999999, "quote_volume": 532925.87974, "trades": 4008, "taker_buy_base": 712921.2, "taker_buy_quote": 273188.87511 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.3853, "high": 0.3866, "low": 0.3809, "close": 0.3845, "volume": 1603443.5, "close_time": 1766822399999, "quote_volume": 614591.75329, "trades": 4910, "taker_buy_base": 751186.7, "taker_buy_quote": 287930.81274 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.3845, "high": 0.3861, "low": 0.3826, "close": 0.3853, "volume": 1251638.0, "close_time": 1766836799999, "quote_volume": 481036.10469, "trades": 4136, "taker_buy_base": 503641.5, "taker_buy_quote": 193593.8132 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.3852, "high": 0.3876, "low": 0.3818, "close": 0.3873, "volume": 1460911.9, "close_time": 1766851199999, "quote_volume": 561788.2053, "trades": 4740, "taker_buy_base": 637691.7, "taker_buy_quote": 245407.95533 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.3874, "high": 0.4011, "low": 0.3867, "close": 0.3951, "volume": 3420348.4, "close_time": 1766865599999, "quote_volume": 1349307.53223, "trades": 11571, "taker_buy_base": 1658271.8, "taker_buy_quote": 654027.97298 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.395, "high": 0.404, "low": 0.3943, "close": 0.4029, "volume": 1790337.0, "close_time": 1766879999999, "quote_volume": 712848.15222, "trades": 6269, "taker_buy_base": 912592.0, "taker_buy_quote": 363325.6306 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.403, "high": 0.4058, "low": 0.3976, "close": 0.3994, "volume": 2129543.9, "close_time": 1766894399999, "quote_volume": 855282.29878, "trades": 7046, "taker_buy_base": 1053973.2, "taker_buy_quote": 423132.31193 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.3993, "high": 0.4016, "low": 0.3974, "close": 0.3986, "volume": 932930.3, "close_time": 1766908799999, "quote_volume": 372912.07452, "trades": 3404, "taker_buy_base": 454704.7, "taker_buy_quote": 181773.55387 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.3989, "high": 0.4013, "low": 0.3967, "close": 0.3989, "volume": 1695057.2, "close_time": 1766923199999, "quote_volume": 676306.18163, "trades": 4715, "taker_buy_base": 835145.7, "taker_buy_quote": 333259.60432 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.399, "high": 0.3999, "low": 0.3939, "close": 0.397, "volume": 1230398.4, "close_time": 1766937599999, "quote_volume": 488527.58314, "trades": 4293, "taker_buy_base": 611378.6, "taker_buy_quote": 242685.02805 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.397, "high": 0.3976, "low": 0.3889, "close": 0.3895, "volume": 1575888.9, "close_time": 1766951999999, "quote_volume": 618610.78382, "trades": 5009, "taker_buy_base": 704310.1, "taker_buy_quote": 276532.607 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.3896, "high": 0.3933, "low": 0.3872, "close": 0.3923, "volume": 1527390.6, "close_time": 1766966399999, "quote_volume": 594885.25642, "trades": 4227, "taker_buy_base": 659214.1, "taker_buy_quote": 256894.95967 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.3922, "high": 0.4054, "low": 0.3906, "close": 0.4042, "volume": 3271305.5, "close_time": 1766980799999, "quote_volume": 1307849.5839, "trades": 10796, "taker_buy_base": 1662222.3, "taker_buy_quote": 663567.26648 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.4044, "high": 0.4048, "low": 0.3968, "close": 0.3987, "volume": 1479553.9, "close_time": 1766995199999, "quote_volume": 593114.86202, "trades": 5290, "taker_buy_base": 614070.9, "taker_buy_quote": 246357.67509 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.3988, "high": 0.3997, "low": 0.3867, "close": 0.3878, "volume": 2770029.4, "close_time": 1767009599999, "quote_volume": 1085183.98959, "trades": 8379, "taker_buy_base": 1442733.2, "taker_buy_quote": 565632.52799 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.3879, "high": 0.3963, "low": 0.3817, "close": 0.3937, "volume": 2782216.9, "close_time": 1767023999999, "quote_volume": 1082612.47118, "trades": 10792, "taker_buy_base": 1485585.6, "taker_buy_quote": 577832.85002 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.3937, "high": 0.3937, "low": 0.3874, "close": 0.3884, "volume": 1855866.4, "close_time": 1767038399999, "quote_volume": 723904.29974, "trades": 7119, "taker_buy_base": 1096812.3, "taker_buy_quote": 427840.66242 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.3884, "high": 0.3896, "low": 0.3857, "close": 0.3872, "volume": 1426362.9, "close_time": 1767052799999, "quote_volume": 552605.13796, "trades": 5685, "taker_buy_base": 746926.1, "taker_buy_quote": 289469.0 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.3874, "high": 0.3886, "low": 0.3841, "close": 0.3876, "volume": 1393028.5, "close_time": 1767067199999, "quote_volume": 538592.63267, "trades": 5255, "taker_buy_base": 646070.8, "taker_buy_quote": 249774.06351 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.3876, "high": 0.3877, "low": 0.3762, "close": 0.3779, "volume": 4457829.3, "close_time": 1767081599999, "quote_volume": 1701334.72126, "trades": 9203, "taker_buy_base": 1417654.1, "taker_buy_quote": 541182.81386 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.3779, "high": 0.3833, "low": 0.3766, "close": 0.3779, "volume": 2765576.4, "close_time": 1767095999999, "quote_volume": 1050476.2715, "trades": 8265, "taker_buy_base": 1245965.2, "taker_buy_quote": 473512.09079 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.3778, "high": 0.3845, "low": 0.3764, "close": 0.3845, "volume": 3067413.2, "close_time": 1767110399999, "quote_volume": 1163689.52715, "trades": 9885, "taker_buy_base": 1494430.5, "taker_buy_quote": 566965.24136 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.3846, "high": 0.3849, "low": 0.3736, "close": 0.3774, "volume": 2401329.5, "close_time": 1767124799999, "quote_volume": 907207.86288, "trades": 7761, "taker_buy_base": 1075861.4, "taker_buy_quote": 406576.0067 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.3773, "high": 0.3776, "low": 0.3745, "close": 0.3775, "volume": 952624.5, "close_time": 1767139199999, "quote_volume": 358102.31458, "trades": 3267, "taker_buy_base": 446365.6, "taker_buy_quote": 167792.34184 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.3774, "high": 0.3775, "low": 0.3714, "close": 0.3728, "volume": 1778011.4, "close_time": 1767153599999, "quote_volume": 666679.62613, "trades": 5263, "taker_buy_base": 647008.8, "taker_buy_quote": 242487.08409 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.3728, "high": 0.3758, "low": 0.3713, "close": 0.3727, "volume": 1398269.4, "close_time": 1767167999999, "quote_volume": 522628.31014, "trades": 3683, "taker_buy_base": 680027.1, "taker_buy_quote": 254051.83885 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.3726, "high": 0.3728, "low": 0.3685, "close": 0.3724, "volume": 1211319.8, "close_time": 1767182399999, "quote_volume": 449152.75724, "trades": 4008, "taker_buy_base": 684025.0, "taker_buy_quote": 253761.02556 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.3723, "high": 0.3746, "low": 0.3696, "close": 0.3697, "volume": 1313554.2, "close_time": 1767196799999, "quote_volume": 488753.75243, "trades": 5088, "taker_buy_base": 640542.3, "taker_buy_quote": 238283.85305 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.3698, "high": 0.3708, "low": 0.3587, "close": 0.3631, "volume": 4253721.7, "close_time": 1767211199999, "quote_volume": 1545699.69931, "trades": 13020, "taker_buy_base": 2043866.0, "taker_buy_quote": 742626.94117 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.363, "high": 0.3638, "low": 0.3589, "close": 0.3594, "volume": 1687774.3, "close_time": 1767225599999, "quote_volume": 609953.31526, "trades": 5017, "taker_buy_base": 909369.2, "taker_buy_quote": 328756.94062 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.3594, "high": 0.3627, "low": 0.3578, "close": 0.3618, "volume": 2069976.8, "close_time": 1767239999999, "quote_volume": 745006.60494, "trades": 5337, "taker_buy_base": 1071145.5, "taker_buy_quote": 385509.82537 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.3619, "high": 0.3702, "low": 0.359, "close": 0.3691, "volume": 1342339.5, "close_time": 1767254399999, "quote_volume": 489416.69908, "trades": 4836, "taker_buy_base": 750769.9, "taker_buy_quote": 273656.52243 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.3691, "high": 0.3755, "low": 0.3668, "close": 0.375, "volume": 1468174.5, "close_time": 1767268799999, "quote_volume": 545527.81371, "trades": 5185, "taker_buy_base": 740544.3, "taker_buy_quote": 275220.48736 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.375, "high": 0.3856, "low": 0.3726, "close": 0.3853, "volume": 2656115.5, "close_time": 1767283199999, "quote_volume": 1005473.65279, "trades": 8063, "taker_buy_base": 1411222.5, "taker_buy_quote": 535036.44001 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.3852, "high": 0.3863, "low": 0.3813, "close": 0.3858, "volume": 1873330.1, "close_time": 1767297599999, "quote_volume": 718322.78859, "trades": 7262, "taker_buy_base": 1020160.5, "taker_buy_quote": 391114.61373 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.3857, "high": 0.3936, "low": 0.3839, "close": 0.3935, "volume": 1330888.2, "close_time": 1767311999999, "quote_volume": 516897.72293, "trades": 4910, "taker_buy_base": 724883.2, "taker_buy_quote": 281475.11028 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.3934, "high": 0.4, "low": 0.3907, "close": 0.3992, "volume": 2336542.9, "close_time": 1767326399999, "quote_volume": 922015.86452, "trades": 8567, "taker_buy_base": 1237112.0, "taker_buy_quote": 488626.57118 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.3993, "high": 0.401, "low": 0.3936, "close": 0.3945, "volume": 1859291.3, "close_time": 1767340799999, "quote_volume": 738084.03722, "trades": 6195, "taker_buy_base": 902139.3, "taker_buy_quote": 358303.19795 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.3946, "high": 0.4038, "low": 0.3942, "close": 0.3978, "volume": 2085789.3, "close_time": 1767355199999, "quote_volume": 834176.62768, "trades": 7253, "taker_buy_base": 1068797.1, "taker_buy_quote": 427285.6114 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.3979, "high": 0.4059, "low": 0.3957, "close": 0.403, "volume": 3536001.9, "close_time": 1767369599999, "quote_volume": 1418063.67501, "trades": 14161, "taker_buy_base": 1818051.9, "taker_buy_quote": 730156.48839 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.403, "high": 0.4136, "low": 0.4013, "close": 0.4037, "volume": 3919675.1, "close_time": 1767383999999, "quote_volume": 1600832.72719, "trades": 15675, "taker_buy_base": 1937575.3, "taker_buy_quote": 791849.84748 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.4037, "high": 0.4103, "low": 0.3975, "close": 0.4055, "volume": 2294545.5, "close_time": 1767398399999, "quote_volume": 927560.15863, "trades": 7893, "taker_buy_base": 1239764.6, "taker_buy_quote": 501392.62952 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.4056, "high": 0.4089, "low": 0.4033, "close": 0.4077, "volume": 2123713.6, "close_time": 1767412799999, "quote_volume": 863025.78576, "trades": 6639, "taker_buy_base": 1051350.9, "taker_buy_quote": 427622.13189 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.4077, "high": 0.4096, "low": 0.3965, "close": 0.398, "volume": 2442846.1, "close_time": 1767427199999, "quote_volume": 984264.25383, "trades": 8620, "taker_buy_base": 1185891.9, "taker_buy_quote": 477333.23601 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.3979, "high": 0.4033, "low": 0.3962, "close": 0.4021, "volume": 2107213.5, "close_time": 1767441599999, "quote_volume": 842284.99645, "trades": 6787, "taker_buy_base": 1199445.0, "taker_buy_quote": 479397.2073 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.402, "high": 0.4049, "low": 0.4012, "close": 0.4035, "volume": 1148797.0, "close_time": 1767455999999, "quote_volume": 463579.65613, "trades": 4536, "taker_buy_base": 603852.9, "taker_buy_quote": 243666.68963 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.4036, "high": 0.4352, "low": 0.4035, "close": 0.4274, "volume": 7756129.8, "close_time": 1767470399999, "quote_volume": 3263752.74093, "trades": 27348, "taker_buy_base": 4490560.3, "taker_buy_quote": 1889034.5992 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.4276, "high": 0.43, "low": 0.419, "close": 0.4253, "volume": 3228737.2, "close_time": 1767484799999, "quote_volume": 1369471.40334, "trades": 10657, "taker_buy_base": 1583690.2, "taker_buy_quote": 671970.47299 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.4252, "high": 0.4332, "low": 0.4244, "close": 0.4265, "volume": 2319796.3, "close_time": 1767499199999, "quote_volume": 995678.48657, "trades": 10544, "taker_buy_base": 1191218.6, "taker_buy_quote": 511482.24089 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.4264, "high": 0.4264, "low": 0.4197, "close": 0.4215, "volume": 2101273.6, "close_time": 1767513599999, "quote_volume": 888085.581, "trades": 7164, "taker_buy_base": 922337.3, "taker_buy_quote": 389879.91932 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.4214, "high": 0.4254, "low": 0.4188, "close": 0.4247, "volume": 2251733.8, "close_time": 1767527999999, "quote_volume": 952650.52703, "trades": 8019, "taker_buy_base": 1100438.1, "taker_buy_quote": 465792.19567 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.4246, "high": 0.4279, "low": 0.4203, "close": 0.424, "volume": 2549280.7, "close_time": 1767542399999, "quote_volume": 1078706.27076, "trades": 8391, "taker_buy_base": 1359461.1, "taker_buy_quote": 575641.98908 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.4241, "high": 0.4299, "low": 0.4171, "close": 0.4188, "volume": 2544034.2, "close_time": 1767556799999, "quote_volume": 1078927.00137, "trades": 9699, "taker_buy_base": 1140900.4, "taker_buy_quote": 484214.91834 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.4187, "high": 0.4275, "low": 0.4181, "close": 0.4271, "volume": 1489785.1, "close_time": 1767571199999, "quote_volume": 628764.25643, "trades": 6685, "taker_buy_base": 701119.7, "taker_buy_quote": 296032.61026 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.427, "high": 0.4348, "low": 0.4242, "close": 0.428, "volume": 3316771.8, "close_time": 1767585599999, "quote_volume": 1424083.20886, "trades": 14166, "taker_buy_base": 1808229.2, "taker_buy_quote": 776431.14374 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.4279, "high": 0.4285, "low": 0.4196, "close": 0.4234, "volume": 1414358.6, "close_time": 1767599999999, "quote_volume": 599286.0963, "trades": 7226, "taker_buy_base": 596714.5, "taker_buy_quote": 252750.12815 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.4233, "high": 0.4292, "low": 0.4182, "close": 0.4201, "volume": 2312213.3, "close_time": 1767614399999, "quote_volume": 979580.65296, "trades": 8493, "taker_buy_base": 1047468.8, "taker_buy_quote": 444128.80933 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.4202, "high": 0.429, "low": 0.4177, "close": 0.4269, "volume": 2484661.4, "close_time": 1767628799999, "quote_volume": 1051619.77003, "trades": 9969, "taker_buy_base": 1091401.6, "taker_buy_quote": 461871.69708 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.4268, "high": 0.4364, "low": 0.4235, "close": 0.4324, "volume": 2961941.7, "close_time": 1767643199999, "quote_volume": 1277036.35591, "trades": 11266, "taker_buy_base": 1805808.0, "taker_buy_quote": 778860.43328 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.4323, "high": 0.4373, "low": 0.4284, "close": 0.4341, "volume": 2471014.4, "close_time": 1767657599999, "quote_volume": 1069191.38448, "trades": 8263, "taker_buy_base": 1092768.3, "taker_buy_quote": 472841.70434 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.434, "high": 0.4356, "low": 0.4275, "close": 0.4327, "volume": 2113614.8, "close_time": 1767671999999, "quote_volume": 911023.13154, "trades": 8992, "taker_buy_base": 997442.3, "taker_buy_quote": 430113.58768 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.4326, "high": 0.4353, "low": 0.4239, "close": 0.426, "volume": 3303969.3, "close_time": 1767686399999, "quote_volume": 1423475.30041, "trades": 8433, "taker_buy_base": 1654525.2, "taker_buy_quote": 713292.94923 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.4261, "high": 0.4313, "low": 0.4245, "close": 0.4313, "volume": 2426743.8, "close_time": 1767700799999, "quote_volume": 1037188.84683, "trades": 5645, "taker_buy_base": 902595.5, "taker_buy_quote": 385736.65332 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.4313, "high": 0.439, "low": 0.4216, "close": 0.4241, "volume": 3646773.9, "close_time": 1767715199999, "quote_volume": 1570960.00612, "trades": 14898, "taker_buy_base": 1902826.7, "taker_buy_quote": 820461.22327 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.4243, "high": 0.4257, "low": 0.4086, "close": 0.4156, "volume": 4267255.1, "close_time": 1767729599999, "quote_volume": 1782557.8838, "trades": 16607, "taker_buy_base": 2089837.4, "taker_buy_quote": 872876.00586 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.4157, "high": 0.434, "low": 0.4157, "close": 0.4276, "volume": 2838331.4, "close_time": 1767743999999, "quote_volume": 1212609.84296, "trades": 11789, "taker_buy_base": 1474632.1, "taker_buy_quote": 629674.03583 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.4275, "high": 0.4278, "low": 0.417, "close": 0.4189, "volume": 1533788.3, "close_time": 1767758399999, "quote_volume": 646640.05949, "trades": 7521, "taker_buy_base": 698229.5, "taker_buy_quote": 294398.64423 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.419, "high": 0.4257, "low": 0.4157, "close": 0.4255, "volume": 1270424.8, "close_time": 1767772799999, "quote_volume": 532589.8509, "trades": 5397, "taker_buy_base": 695482.2, "taker_buy_quote": 291595.13828 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.4255, "high": 0.4265, "low": 0.4157, "close": 0.4185, "volume": 1626994.3, "close_time": 1767787199999, "quote_volume": 684016.44699, "trades": 6794, "taker_buy_base": 724621.5, "taker_buy_quote": 304573.60275 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.4185, "high": 0.4189, "low": 0.4031, "close": 0.4049, "volume": 3550283.5, "close_time": 1767801599999, "quote_volume": 1453202.7047, "trades": 14921, "taker_buy_base": 1631465.0, "taker_buy_quote": 667912.83425 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.4048, "high": 0.4199, "low": 0.4044, "close": 0.4175, "volume": 5483167.4, "close_time": 1767815999999, "quote_volume": 2263057.45777, "trades": 22671, "taker_buy_base": 3711744.1, "taker_buy_quote": 1531878.19156 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.4175, "high": 0.4237, "low": 0.4159, "close": 0.4221, "volume": 6082161.2, "close_time": 1767830399999, "quote_volume": 2556259.03803, "trades": 29354, "taker_buy_base": 3893209.2, "taker_buy_quote": 1636715.2984 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.4221, "high": 0.4317, "low": 0.4194, "close": 0.427, "volume": 7675159.5, "close_time": 1767844799999, "quote_volume": 3278209.52934, "trades": 37945, "taker_buy_base": 5018755.2, "taker_buy_quote": 2143759.81954 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.4269, "high": 0.4309, "low": 0.4065, "close": 0.4141, "volume": 5474469.0, "close_time": 1767859199999, "quote_volume": 2303102.77552, "trades": 26359, "taker_buy_base": 2951432.0, "taker_buy_quote": 1242328.10695 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.4143, "high": 0.4169, "low": 0.4069, "close": 0.4108, "volume": 3518126.8, "close_time": 1767873599999, "quote_volume": 1448512.52943, "trades": 14190, "taker_buy_base": 1993796.2, "taker_buy_quote": 821287.42384 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.4106, "high": 0.417, "low": 0.393, "close": 0.4167, "volume": 8388612.5, "close_time": 1767887999999, "quote_volume": 3406722.13485, "trades": 28553, "taker_buy_base": 4706616.7, "taker_buy_quote": 1914025.53881 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.4168, "high": 0.4181, "low": 0.4056, "close": 0.4069, "volume": 2754149.5, "close_time": 1767902399999, "quote_volume": 1136657.70375, "trades": 12088, "taker_buy_base": 1298050.3, "taker_buy_quote": 536190.73138 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.4068, "high": 0.4116, "low": 0.402, "close": 0.4074, "volume": 1828918.1, "close_time": 1767916799999, "quote_volume": 744108.6702, "trades": 6710, "taker_buy_base": 917932.7, "taker_buy_quote": 373352.60106 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.4075, "high": 0.4151, "low": 0.4061, "close": 0.4108, "volume": 2351104.8, "close_time": 1767931199999, "quote_volume": 963174.18569, "trades": 8631, "taker_buy_base": 1220162.9, "taker_buy_quote": 499913.09085 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.4108, "high": 0.4114, "low": 0.4042, "close": 0.4075, "volume": 949760.9, "close_time": 1767945599999, "quote_volume": 386690.20862, "trades": 4127, "taker_buy_base": 395291.3, "taker_buy_quote": 160933.75226 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.4076, "high": 0.4086, "low": 0.3999, "close": 0.4035, "volume": 1994004.5, "close_time": 1767959999999, "quote_volume": 805717.19872, "trades": 7035, "taker_buy_base": 836878.4, "taker_buy_quote": 338200.27761 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.4034, "high": 0.4211, "low": 0.401, "close": 0.4186, "volume": 3129715.6, "close_time": 1767974399999, "quote_volume": 1283148.8951, "trades": 15711, "taker_buy_base": 1619531.7, "taker_buy_quote": 664500.0273 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.4186, "high": 0.4231, "low": 0.4021, "close": 0.4043, "volume": 3804301.7, "close_time": 1767988799999, "quote_volume": 1564370.43009, "trades": 15056, "taker_buy_base": 1747315.1, "taker_buy_quote": 718615.43254 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.4044, "high": 0.41, "low": 0.4022, "close": 0.4079, "volume": 1700732.1, "close_time": 1768003199999, "quote_volume": 690498.46759, "trades": 5644, "taker_buy_base": 765789.5, "taker_buy_quote": 311168.29724 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.4079, "high": 0.4097, "low": 0.4045, "close": 0.408, "volume": 703724.5, "close_time": 1768017599999, "quote_volume": 286344.25702, "trades": 3181, "taker_buy_base": 356193.4, "taker_buy_quote": 144901.23664 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.408, "high": 0.4093, "low": 0.404, "close": 0.4075, "volume": 486748.4, "close_time": 1768031999999, "quote_volume": 197805.36647, "trades": 2877, "taker_buy_base": 219625.3, "taker_buy_quote": 89256.30131 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.4075, "high": 0.4123, "low": 0.407, "close": 0.4123, "volume": 724969.7, "close_time": 1768046399999, "quote_volume": 297178.36439, "trades": 3435, "taker_buy_base": 381648.8, "taker_buy_quote": 156455.38526 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.4124, "high": 0.4182, "low": 0.4114, "close": 0.4133, "volume": 1133223.0, "close_time": 1768060799999, "quote_volume": 469950.30294, "trades": 4634, "taker_buy_base": 549446.0, "taker_buy_quote": 227847.66324 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.4133, "high": 0.416, "low": 0.412, "close": 0.4141, "volume": 1508172.4, "close_time": 1768075199999, "quote_volume": 623936.94127, "trades": 5263, "taker_buy_base": 597756.9, "taker_buy_quote": 247335.38187 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.4142, "high": 0.4164, "low": 0.4056, "close": 0.4072, "volume": 1068429.9, "close_time": 1768089599999, "quote_volume": 439085.30057, "trades": 3425, "taker_buy_base": 440940.6, "taker_buy_quote": 181257.80084 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.4072, "high": 0.4094, "low": 0.4051, "close": 0.4078, "volume": 1116392.6, "close_time": 1768103999999, "quote_volume": 454641.4418, "trades": 3184, "taker_buy_base": 577629.5, "taker_buy_quote": 235206.92058 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.4078, "high": 0.4082, "low": 0.4016, "close": 0.4048, "volume": 1181837.0, "close_time": 1768118399999, "quote_volume": 478787.8376, "trades": 3725, "taker_buy_base": 577548.7, "taker_buy_quote": 233899.94961 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.4048, "high": 0.4073, "low": 0.4034, "close": 0.404, "volume": 623579.2, "close_time": 1768132799999, "quote_volume": 252627.33688, "trades": 2456, "taker_buy_base": 301995.7, "taker_buy_quote": 122352.9191 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.404, "high": 0.4061, "low": 0.4008, "close": 0.4025, "volume": 1684965.2, "close_time": 1768147199999, "quote_volume": 680976.77055, "trades": 5023, "taker_buy_base": 858360.9, "taker_buy_quote": 346985.88134 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.4024, "high": 0.4098, "low": 0.401, "close": 0.4054, "volume": 1377381.9, "close_time": 1768161599999, "quote_volume": 559144.85578, "trades": 5091, "taker_buy_base": 773965.5, "taker_buy_quote": 314224.21208 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.4053, "high": 0.4053, "low": 0.3942, "close": 0.401, "volume": 1606115.6, "close_time": 1768175999999, "quote_volume": 642863.4444, "trades": 7182, "taker_buy_base": 776599.5, "taker_buy_quote": 310791.92243 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.401, "high": 0.4104, "low": 0.3956, "close": 0.4035, "volume": 2084215.4, "close_time": 1768190399999, "quote_volume": 842138.81006, "trades": 10957, "taker_buy_base": 1044950.1, "taker_buy_quote": 422450.21923 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.4036, "high": 0.4076, "low": 0.395, "close": 0.3957, "volume": 1758816.9, "close_time": 1768204799999, "quote_volume": 709701.19134, "trades": 6047, "taker_buy_base": 711897.7, "taker_buy_quote": 287363.57008 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.3956, "high": 0.4012, "low": 0.3938, "close": 0.4003, "volume": 1316796.3, "close_time": 1768219199999, "quote_volume": 523204.12087, "trades": 5893, "taker_buy_base": 657927.9, "taker_buy_quote": 261389.34886 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.4001, "high": 0.4001, "low": 0.3895, "close": 0.398, "volume": 1547010.8, "close_time": 1768233599999, "quote_volume": 610545.89361, "trades": 8698, "taker_buy_base": 740469.4, "taker_buy_quote": 292411.62971 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.3979, "high": 0.4003, "low": 0.3883, "close": 0.3946, "volume": 1726548.2, "close_time": 1768247999999, "quote_volume": 680531.57711, "trades": 8323, "taker_buy_base": 943755.1, "taker_buy_quote": 372012.78615 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.3945, "high": 0.3973, "low": 0.3868, "close": 0.391, "volume": 1218099.4, "close_time": 1768262399999, "quote_volume": 477223.40677, "trades": 4700, "taker_buy_base": 515044.2, "taker_buy_quote": 201631.61626 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.391, "high": 0.3991, "low": 0.3905, "close": 0.399, "volume": 993368.6, "close_time": 1768276799999, "quote_volume": 392653.67963, "trades": 4321, "taker_buy_base": 554275.6, "taker_buy_quote": 219181.0293 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.3989, "high": 0.4075, "low": 0.3977, "close": 0.4027, "volume": 1595992.3, "close_time": 1768291199999, "quote_volume": 642950.07792, "trades": 6840, "taker_buy_base": 867929.0, "taker_buy_quote": 349770.0724 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.4028, "high": 0.415, "low": 0.4012, "close": 0.4113, "volume": 3069241.3, "close_time": 1768305599999, "quote_volume": 1256319.68151, "trades": 9825, "taker_buy_base": 1876714.4, "taker_buy_quote": 768619.39713 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.4113, "high": 0.4198, "low": 0.4092, "close": 0.4186, "volume": 2949766.2, "close_time": 1768319999999, "quote_volume": 1218521.41258, "trades": 12576, "taker_buy_base": 1566152.3, "taker_buy_quote": 647224.82031 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.4187, "high": 0.4271, "low": 0.4178, "close": 0.4254, "volume": 2626669.1, "close_time": 1768334399999, "quote_volume": 1111058.45268, "trades": 13022, "taker_buy_base": 1334831.5, "taker_buy_quote": 564499.69748 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.4254, "high": 0.4415, "low": 0.4201, "close": 0.4335, "volume": 4733352.7, "close_time": 1768348799999, "quote_volume": 2053453.71149, "trades": 21107, "taker_buy_base": 2100481.2, "taker_buy_quote": 910828.67048 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.4336, "high": 0.4392, "low": 0.4318, "close": 0.4342, "volume": 1533417.2, "close_time": 1768363199999, "quote_volume": 667402.90041, "trades": 8142, "taker_buy_base": 785873.1, "taker_buy_quote": 342217.94645 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.4342, "high": 0.4348, "low": 0.4277, "close": 0.4302, "volume": 1702569.4, "close_time": 1768377599999, "quote_volume": 732510.14365, "trades": 5696, "taker_buy_base": 672303.7, "taker_buy_quote": 289352.29193 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.4301, "high": 0.436, "low": 0.43, "close": 0.4325, "volume": 1581982.6, "close_time": 1768391999999, "quote_volume": 685830.87748, "trades": 6295, "taker_buy_base": 757568.8, "taker_buy_quote": 328488.29642 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.4325, "high": 0.4389, "low": 0.4312, "close": 0.4328, "volume": 2519971.5, "close_time": 1768406399999, "quote_volume": 1096914.51381, "trades": 12818, "taker_buy_base": 1262046.1, "taker_buy_quote": 549566.46639 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.4329, "high": 0.4394, "low": 0.4221, "close": 0.4289, "volume": 5033382.2, "close_time": 1768420799999, "quote_volume": 2161216.05274, "trades": 16302, "taker_buy_base": 2255676.0, "taker_buy_quote": 969350.05969 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.429, "high": 0.4337, "low": 0.4257, "close": 0.4275, "volume": 3330943.7, "close_time": 1768435199999, "quote_volume": 1429841.32978, "trades": 8142, "taker_buy_base": 1547921.2, "taker_buy_quote": 665042.31515 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.4276, "high": 0.4292, "low": 0.4193, "close": 0.42, "volume": 2491929.6, "close_time": 1768449599999, "quote_volume": 1058786.69484, "trades": 9679, "taker_buy_base": 1132631.8, "taker_buy_quote": 481491.17107 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.4198, "high": 0.4252, "low": 0.4193, "close": 0.4218, "volume": 1018554.9, "close_time": 1768463999999, "quote_volume": 430255.63033, "trades": 4560, "taker_buy_base": 554186.2, "taker_buy_quote": 234099.61648 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.4217, "high": 0.432, "low": 0.4176, "close": 0.4308, "volume": 2629287.5, "close_time": 1768478399999, "quote_volume": 1119542.52382, "trades": 8192, "taker_buy_base": 1801534.1, "taker_buy_quote": 767759.97672 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.4308, "high": 0.4377, "low": 0.4152, "close": 0.4221, "volume": 4413347.7, "close_time": 1768492799999, "quote_volume": 1888262.98502, "trades": 16956, "taker_buy_base": 1978490.4, "taker_buy_quote": 848888.64861 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.422, "high": 0.4258, "low": 0.4117, "close": 0.4162, "volume": 2401483.1, "close_time": 1768507199999, "quote_volume": 1004614.33395, "trades": 12050, "taker_buy_base": 1159407.4, "taker_buy_quote": 485151.13597 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.4161, "high": 0.4392, "low": 0.4106, "close": 0.4384, "volume": 4617813.0, "close_time": 1768521599999, "quote_volume": 1966180.6358, "trades": 18334, "taker_buy_base": 2651535.8, "taker_buy_quote": 1127132.07266 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.4384, "high": 0.4437, "low": 0.4256, "close": 0.4259, "volume": 4260286.3, "close_time": 1768535999999, "quote_volume": 1847575.17751, "trades": 21558, "taker_buy_base": 2140338.4, "taker_buy_quote": 928948.43046 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.426, "high": 0.4313, "low": 0.4234, "close": 0.4243, "volume": 1924848.2, "close_time": 1768550399999, "quote_volume": 821243.16411, "trades": 9795, "taker_buy_base": 1054465.9, "taker_buy_quote": 450027.69756 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.4242, "high": 0.4298, "low": 0.424, "close": 0.428, "volume": 1234166.6, "close_time": 1768564799999, "quote_volume": 527114.86883, "trades": 6945, "taker_buy_base": 694744.0, "taker_buy_quote": 296865.42766 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.4281, "high": 0.4294, "low": 0.4165, "close": 0.4192, "volume": 2045358.8, "close_time": 1768579199999, "quote_volume": 866543.13654, "trades": 11738, "taker_buy_base": 1029804.8, "taker_buy_quote": 436635.37703 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.4191, "high": 0.4236, "low": 0.4164, "close": 0.4192, "volume": 1640894.8, "close_time": 1768593599999, "quote_volume": 688918.91868, "trades": 8096, "taker_buy_base": 977061.4, "taker_buy_quote": 410168.77686 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.4193, "high": 0.4307, "low": 0.4183, "close": 0.4262, "volume": 1560030.9, "close_time": 1768607999999, "quote_volume": 664746.73321, "trades": 6751, "taker_buy_base": 837213.9, "taker_buy_quote": 356896.23252 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.4264, "high": 0.4343, "low": 0.4254, "close": 0.4328, "volume": 1351853.9, "close_time": 1768622399999, "quote_volume": 580375.45646, "trades": 4998, "taker_buy_base": 711283.2, "taker_buy_quote": 305756.5905 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.4328, "high": 0.4399, "low": 0.4304, "close": 0.4357, "volume": 2816518.5, "close_time": 1768636799999, "quote_volume": 1226899.32359, "trades": 9549, "taker_buy_base": 1489347.8, "taker_buy_quote": 649058.82641 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.4357, "high": 0.44, "low": 0.4317, "close": 0.4326, "volume": 1572398.9, "close_time": 1768651199999, "quote_volume": 686171.47133, "trades": 5924, "taker_buy_base": 741702.1, "taker_buy_quote": 323709.69345 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.4325, "high": 0.449, "low": 0.4321, "close": 0.4458, "volume": 2564343.0, "close_time": 1768665599999, "quote_volume": 1129314.39757, "trades": 11990, "taker_buy_base": 1183041.9, "taker_buy_quote": 521090.72466 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.4457, "high": 0.4578, "low": 0.4324, "close": 0.4349, "volume": 6548034.7, "close_time": 1768679999999, "quote_volume": 2930256.70763, "trades": 28877, "taker_buy_base": 3179565.7, "taker_buy_quote": 1423582.94985 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.4347, "high": 0.4359, "low": 0.4094, "close": 0.4171, "volume": 3803062.6, "close_time": 1768694399999, "quote_volume": 1602734.72759, "trades": 16891, "taker_buy_base": 1863492.6, "taker_buy_quote": 785485.51024 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.4171, "high": 0.4204, "low": 0.4142, "close": 0.4176, "volume": 2571945.9, "close_time": 1768708799999, "quote_volume": 1072534.33184, "trades": 8789, "taker_buy_base": 1057857.1, "taker_buy_quote": 441078.33751 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.4175, "high": 0.4175, "low": 0.4131, "close": 0.4157, "volume": 1008849.8, "close_time": 1768723199999, "quote_volume": 419004.34441, "trades": 4689, "taker_buy_base": 424221.9, "taker_buy_quote": 176229.73516 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.4157, "high": 0.423, "low": 0.4151, "close": 0.4197, "volume": 1262146.2, "close_time": 1768737599999, "quote_volume": 530369.66056, "trades": 5273, "taker_buy_base": 659492.0, "taker_buy_quote": 277110.80934 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.4198, "high": 0.4225, "low": 0.4155, "close": 0.4217, "volume": 2014829.3, "close_time": 1768751999999, "quote_volume": 843232.66014, "trades": 7623, "taker_buy_base": 958299.0, "taker_buy_quote": 401131.04796 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.4217, "high": 0.4242, "low": 0.4171, "close": 0.4188, "volume": 1161985.2, "close_time": 1768766399999, "quote_volume": 488232.81216, "trades": 6479, "taker_buy_base": 602495.7, "taker_buy_quote": 253095.8818 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.4187, "high": 0.4202, "low": 0.3992, "close": 0.4006, "volume": 2551360.9, "close_time": 1768780799999, "quote_volume": 1046488.80098, "trades": 11850, "taker_buy_base": 1175941.8, "taker_buy_quote": 483368.50194 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.4008, "high": 0.4008, "low": 0.36, "close": 0.3957, "volume": 10957503.2, "close_time": 1768795199999, "quote_volume": 4211445.63937, "trades": 47202, "taker_buy_base": 5756343.8, "taker_buy_quote": 2214559.78907 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.3956, "high": 0.3969, "low": 0.3879, "close": 0.3897, "volume": 1785000.5, "close_time": 1768809599999, "quote_volume": 701052.49563, "trades": 7230, "taker_buy_base": 743028.6, "taker_buy_quote": 291952.54789 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.3895, "high": 0.3934, "low": 0.3883, "close": 0.3914, "volume": 1514886.5, "close_time": 1768823999999, "quote_volume": 591270.98148, "trades": 6011, "taker_buy_base": 676787.3, "taker_buy_quote": 264220.71232 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.3913, "high": 0.3922, "low": 0.3887, "close": 0.39, "volume": 996795.0, "close_time": 1768838399999, "quote_volume": 389365.46021, "trades": 4368, "taker_buy_base": 500725.1, "taker_buy_quote": 195597.00663 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.3898, "high": 0.3974, "low": 0.3891, "close": 0.395, "volume": 1258607.8, "close_time": 1768852799999, "quote_volume": 493376.85048, "trades": 4481, "taker_buy_base": 628086.5, "taker_buy_quote": 246414.35672 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.3951, "high": 0.3968, "low": 0.3848, "close": 0.3863, "volume": 1789088.7, "close_time": 1768867199999, "quote_volume": 695815.30906, "trades": 6326, "taker_buy_base": 924587.8, "taker_buy_quote": 359667.79443 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.3864, "high": 0.388, "low": 0.3841, "close": 0.3861, "volume": 1542457.7, "close_time": 1768881599999, "quote_volume": 595979.2351, "trades": 6001, "taker_buy_base": 794213.9, "taker_buy_quote": 306894.01496 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.3863, "high": 0.392, "low": 0.3829, "close": 0.3891, "volume": 2735629.0, "close_time": 1768895999999, "quote_volume": 1062070.32238, "trades": 11632, "taker_buy_base": 1340245.7, "taker_buy_quote": 520396.41628 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.389, "high": 0.3899, "low": 0.3753, "close": 0.3755, "volume": 2411854.4, "close_time": 1768910399999, "quote_volume": 920669.23849, "trades": 9739, "taker_buy_base": 1192076.8, "taker_buy_quote": 455113.12807 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.3756, "high": 0.3807, "low": 0.3711, "close": 0.376, "volume": 3840040.2, "close_time": 1768924799999, "quote_volume": 1438942.93798, "trades": 15459, "taker_buy_base": 1476364.8, "taker_buy_quote": 553580.87255 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.376, "high": 0.3772, "low": 0.3643, "close": 0.3701, "volume": 3211069.8, "close_time": 1768939199999, "quote_volume": 1185181.93145, "trades": 13728, "taker_buy_base": 1588107.7, "taker_buy_quote": 586116.88148 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.3701, "high": 0.3724, "low": 0.3622, "close": 0.3659, "volume": 2832632.1, "close_time": 1768953599999, "quote_volume": 1043174.77957, "trades": 8842, "taker_buy_base": 1281847.1, "taker_buy_quote": 471898.09172 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.3658, "high": 0.3738, "low": 0.3657, "close": 0.3726, "volume": 1445999.1, "close_time": 1768967999999, "quote_volume": 536712.31744, "trades": 6530, "taker_buy_base": 844865.4, "taker_buy_quote": 313681.89533 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.3726, "high": 0.3773, "low": 0.372, "close": 0.3745, "volume": 1218655.9, "close_time": 1768982399999, "quote_volume": 456543.48507, "trades": 4095, "taker_buy_base": 727226.4, "taker_buy_quote": 272419.52386 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.3744, "high": 0.3747, "low": 0.3653, "close": 0.367, "volume": 1038326.4, "close_time": 1768996799999, "quote_volume": 385326.90645, "trades": 4300, "taker_buy_base": 498898.0, "taker_buy_quote": 185273.36953 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.3668, "high": 0.3799, "low": 0.3637, "close": 0.3761, "volume": 3387261.6, "close_time": 1769011199999, "quote_volume": 1261273.20654, "trades": 13319, "taker_buy_base": 1837635.0, "taker_buy_quote": 684804.51713 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.3762, "high": 0.3795, "low": 0.3597, "close": 0.3783, "volume": 3943884.2, "close_time": 1769025599999, "quote_volume": 1456440.09762, "trades": 20088, "taker_buy_base": 1936119.9, "taker_buy_quote": 716093.19732 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.3784, "high": 0.3794, "low": 0.3661, "close": 0.3681, "volume": 2820841.5, "close_time": 1769039999999, "quote_volume": 1054122.18588, "trades": 9882, "taker_buy_base": 1599413.7, "taker_buy_quote": 598132.72837 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.368, "high": 0.375, "low": 0.368, "close": 0.3701, "volume": 1055522.9, "close_time": 1769054399999, "quote_volume": 392593.73492, "trades": 5152, "taker_buy_base": 558124.8, "taker_buy_quote": 207588.30386 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.3701, "high": 0.3731, "low": 0.3659, "close": 0.3661, "volume": 1596166.0, "close_time": 1769068799999, "quote_volume": 588553.36705, "trades": 5713, "taker_buy_base": 681729.8, "taker_buy_quote": 251514.63188 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.3662, "high": 0.3697, "low": 0.365, "close": 0.3661, "volume": 1201436.0, "close_time": 1769083199999, "quote_volume": 441226.19665, "trades": 4698, "taker_buy_base": 559042.5, "taker_buy_quote": 205290.18439 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.3661, "high": 0.3669, "low": 0.3533, "close": 0.3611, "volume": 3039520.1, "close_time": 1769097599999, "quote_volume": 1094823.00619, "trades": 11779, "taker_buy_base": 1526128.6, "taker_buy_quote": 549134.49402 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.3611, "high": 0.3662, "low": 0.3554, "close": 0.357, "volume": 2630499.5, "close_time": 1769111999999, "quote_volume": 952174.13612, "trades": 11583, "taker_buy_base": 1407810.8, "taker_buy_quote": 509739.54675 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.357, "high": 0.3631, "low": 0.3545, "close": 0.3628, "volume": 1540862.5, "close_time": 1769126399999, "quote_volume": 552587.20331, "trades": 6018, "taker_buy_base": 689203.3, "taker_buy_quote": 247176.46557 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.3627, "high": 0.3703, "low": 0.3615, "close": 0.3693, "volume": 1449948.2, "close_time": 1769140799999, "quote_volume": 530451.5195, "trades": 5682, "taker_buy_base": 805486.3, "taker_buy_quote": 294848.50984 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.3694, "high": 0.3741, "low": 0.3679, "close": 0.3687, "volume": 1211752.4, "close_time": 1769155199999, "quote_volume": 449026.79947, "trades": 4888, "taker_buy_base": 544325.7, "taker_buy_quote": 201857.62168 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.3688, "high": 0.3703, "low": 0.3653, "close": 0.368, "volume": 882746.2, "close_time": 1769169599999, "quote_volume": 324417.14922, "trades": 4183, "taker_buy_base": 371656.4, "taker_buy_quote": 136601.74534 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.368, "high": 0.3708, "low": 0.3609, "close": 0.3704, "volume": 2609414.2, "close_time": 1769183999999, "quote_volume": 956376.37079, "trades": 9347, "taker_buy_base": 1208623.4, "taker_buy_quote": 442856.64696 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.3704, "high": 0.378, "low": 0.3639, "close": 0.3643, "volume": 2388484.9, "close_time": 1769198399999, "quote_volume": 885319.35861, "trades": 10684, "taker_buy_base": 1142520.5, "taker_buy_quote": 423661.25405 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.3643, "high": 0.3654, "low": 0.36, "close": 0.3618, "volume": 1188611.8, "close_time": 1769212799999, "quote_volume": 430972.20325, "trades": 5327, "taker_buy_base": 579028.6, "taker_buy_quote": 209840.01312 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.3617, "high": 0.3628, "low": 0.3535, "close": 0.3578, "volume": 2612085.6, "close_time": 1769227199999, "quote_volume": 932999.70432, "trades": 7231, "taker_buy_base": 1489713.2, "taker_buy_quote": 532310.46752 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.3577, "high": 0.3584, "low": 0.3547, "close": 0.3558, "volume": 1020329.1, "close_time": 1769241599999, "quote_volume": 363621.47042, "trades": 2667, "taker_buy_base": 539440.4, "taker_buy_quote": 192187.23949 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.3558, "high": 0.3628, "low": 0.3558, "close": 0.3626, "volume": 1449018.8, "close_time": 1769255999999, "quote_volume": 520612.95977, "trades": 3567, "taker_buy_base": 790030.9, "taker_buy_quote": 283529.47896 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.3625, "high": 0.3652, "low": 0.3594, "close": 0.3594, "volume": 1603810.3, "close_time": 1769270399999, "quote_volume": 582221.15566, "trades": 5162, "taker_buy_base": 852239.9, "taker_buy_quote": 309352.07722 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.3594, "high": 0.3608, "low": 0.3582, "close": 0.3593, "volume": 942512.5, "close_time": 1769284799999, "quote_volume": 338760.92047, "trades": 3041, "taker_buy_base": 341535.0, "taker_buy_quote": 122808.72978 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.3592, "high": 0.361, "low": 0.3589, "close": 0.3592, "volume": 613273.0, "close_time": 1769299199999, "quote_volume": 220823.49629, "trades": 2045, "taker_buy_base": 362238.5, "taker_buy_quote": 130462.80745 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.3591, "high": 0.361, "low": 0.3541, "close": 0.3561, "volume": 1256072.7, "close_time": 1769313599999, "quote_volume": 449255.69746, "trades": 3782, "taker_buy_base": 599188.6, "taker_buy_quote": 214133.17692 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.356, "high": 0.3583, "low": 0.3536, "close": 0.3547, "volume": 986175.6, "close_time": 1769327999999, "quote_volume": 351268.00713, "trades": 3294, "taker_buy_base": 489786.8, "taker_buy_quote": 174439.43394 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.3548, "high": 0.3602, "low": 0.3529, "close": 0.3583, "volume": 1336856.5, "close_time": 1769342399999, "quote_volume": 477782.60922, "trades": 4481, "taker_buy_base": 681093.1, "taker_buy_quote": 243511.59695 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.3583, "high": 0.3647, "low": 0.3542, "close": 0.3556, "volume": 3991453.6, "close_time": 1769356799999, "quote_volume": 1436256.84665, "trades": 9235, "taker_buy_base": 2086090.5, "taker_buy_quote": 751504.45851 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.3556, "high": 0.3556, "low": 0.3339, "close": 0.3367, "volume": 7031614.3, "close_time": 1769371199999, "quote_volume": 2412773.7931, "trades": 23298, "taker_buy_base": 3424409.7, "taker_buy_quote": 1175191.00614 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.3367, "high": 0.3451, "low": 0.3366, "close": 0.3442, "volume": 3233999.8, "close_time": 1769385599999, "quote_volume": 1103159.53778, "trades": 9549, "taker_buy_base": 1440380.5, "taker_buy_quote": 490733.61262 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.3442, "high": 0.3515, "low": 0.3434, "close": 0.3476, "volume": 2223172.2, "close_time": 1769399999999, "quote_volume": 774506.58438, "trades": 7769, "taker_buy_base": 1124890.5, "taker_buy_quote": 391641.01129 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.3477, "high": 0.3524, "low": 0.3475, "close": 0.3485, "volume": 1495299.5, "close_time": 1769414399999, "quote_volume": 522996.84721, "trades": 5141, "taker_buy_base": 786454.6, "taker_buy_quote": 275019.3003 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.3485, "high": 0.3529, "low": 0.3478, "close": 0.351, "volume": 1005307.5, "close_time": 1769428799999, "quote_volume": 351944.51454, "trades": 3595, "taker_buy_base": 553329.1, "taker_buy_quote": 193724.86931 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.3509, "high": 0.3587, "low": 0.3489, "close": 0.3516, "volume": 2624332.5, "close_time": 1769443199999, "quote_volume": 927452.78391, "trades": 9479, "taker_buy_base": 1204622.4, "taker_buy_quote": 425905.98584 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.3517, "high": 0.357, "low": 0.3508, "close": 0.3551, "volume": 1607558.7, "close_time": 1769457599999, "quote_volume": 569184.14287, "trades": 7493, "taker_buy_base": 819237.0, "taker_buy_quote": 290066.92899 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.355, "high": 0.3571, "low": 0.3512, "close": 0.3549, "volume": 756769.3, "close_time": 1769471999999, "quote_volume": 268520.27519, "trades": 3926, "taker_buy_base": 430843.1, "taker_buy_quote": 152886.02401 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.355, "high": 0.3557, "low": 0.3495, "close": 0.3503, "volume": 1400342.3, "close_time": 1769486399999, "quote_volume": 494542.12757, "trades": 4853, "taker_buy_base": 795382.6, "taker_buy_quote": 280859.81089 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.3504, "high": 0.3508, "low": 0.338, "close": 0.3434, "volume": 9932696.5, "close_time": 1769500799999, "quote_volume": 3408531.98483, "trades": 20882, "taker_buy_base": 3145927.1, "taker_buy_quote": 1081678.99141 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.3434, "high": 0.3444, "low": 0.3372, "close": 0.3419, "volume": 4347884.0, "close_time": 1769515199999, "quote_volume": 1481737.38756, "trades": 8272, "taker_buy_base": 1342491.9, "taker_buy_quote": 457241.46627 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.3418, "high": 0.3455, "low": 0.3399, "close": 0.3451, "volume": 1554381.3, "close_time": 1769529599999, "quote_volume": 532504.38192, "trades": 5823, "taker_buy_base": 762211.2, "taker_buy_quote": 261139.95635 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.3451, "high": 0.3502, "low": 0.3342, "close": 0.3422, "volume": 3898340.2, "close_time": 1769543999999, "quote_volume": 1331969.40258, "trades": 12422, "taker_buy_base": 2009735.7, "taker_buy_quote": 685558.13612 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.3421, "high": 0.3504, "low": 0.3418, "close": 0.3461, "volume": 3335150.7, "close_time": 1769558399999, "quote_volume": 1159474.47489, "trades": 8169, "taker_buy_base": 1678242.6, "taker_buy_quote": 583249.27634 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.3462, "high": 0.3465, "low": 0.3435, "close": 0.3448, "volume": 1513923.9, "close_time": 1769572799999, "quote_volume": 522685.94976, "trades": 4882, "taker_buy_base": 751038.7, "taker_buy_quote": 259300.81856 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.3446, "high": 0.3499, "low": 0.3417, "close": 0.3442, "volume": 2143850.5, "close_time": 1769587199999, "quote_volume": 741191.67312, "trades": 6242, "taker_buy_base": 1110706.2, "taker_buy_quote": 383873.74019 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.3443, "high": 0.3532, "low": 0.3433, "close": 0.3529, "volume": 3154625.3, "close_time": 1769601599999, "quote_volume": 1097525.24186, "trades": 8489, "taker_buy_base": 1929323.3, "taker_buy_quote": 671794.25005 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.3528, "high": 0.3528, "low": 0.3461, "close": 0.3478, "volume": 3171582.7, "close_time": 1769615999999, "quote_volume": 1110383.46299, "trades": 11608, "taker_buy_base": 1873640.6, "taker_buy_quote": 656397.54542 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.3478, "high": 0.3523, "low": 0.346, "close": 0.3513, "volume": 2077893.0, "close_time": 1769630399999, "quote_volume": 725274.35705, "trades": 11667, "taker_buy_base": 961854.5, "taker_buy_quote": 335614.65614 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.3512, "high": 0.358, "low": 0.3477, "close": 0.3531, "volume": 3400894.2, "close_time": 1769644799999, "quote_volume": 1202059.2498, "trades": 14161, "taker_buy_base": 1719900.8, "taker_buy_quote": 608001.75285 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.353, "high": 0.3543, "low": 0.3387, "close": 0.3397, "volume": 3317303.1, "close_time": 1769659199999, "quote_volume": 1147315.71445, "trades": 13549, "taker_buy_base": 1668644.0, "taker_buy_quote": 576059.23056 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.3397, "high": 0.3397, "low": 0.3359, "close": 0.338, "volume": 2313851.9, "close_time": 1769673599999, "quote_volume": 782125.67823, "trades": 7419, "taker_buy_base": 1338005.1, "taker_buy_quote": 452304.05592 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.3381, "high": 0.3393, "low": 0.3351, "close": 0.3382, "volume": 1939369.8, "close_time": 1769687999999, "quote_volume": 655093.58581, "trades": 6766, "taker_buy_base": 964839.5, "taker_buy_quote": 325875.07206 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.3383, "high": 0.3399, "low": 0.3194, "close": 0.3253, "volume": 8846835.3, "close_time": 1769702399999, "quote_volume": 2905855.98889, "trades": 29367, "taker_buy_base": 4966116.4, "taker_buy_quote": 1629189.95714 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.3251, "high": 0.3339, "low": 0.3221, "close": 0.3276, "volume": 4127492.2, "close_time": 1769716799999, "quote_volume": 1350720.38643, "trades": 15478, "taker_buy_base": 2107472.5, "taker_buy_quote": 689496.2817 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.3276, "high": 0.3321, "low": 0.3261, "close": 0.3297, "volume": 3119548.0, "close_time": 1769731199999, "quote_volume": 1027877.78492, "trades": 7837, "taker_buy_base": 1726481.1, "taker_buy_quote": 568872.71269 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.3298, "high": 0.3307, "low": 0.3101, "close": 0.3183, "volume": 7806385.2, "close_time": 1769745599999, "quote_volume": 2499358.77808, "trades": 22940, "taker_buy_base": 3592784.0, "taker_buy_quote": 1149861.8815 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.3184, "high": 0.323, "low": 0.3128, "close": 0.3196, "volume": 3766283.3, "close_time": 1769759999999, "quote_volume": 1202572.81479, "trades": 10385, "taker_buy_base": 2063664.0, "taker_buy_quote": 659691.42394 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.3196, "high": 0.3272, "low": 0.3181, "close": 0.3255, "volume": 3057124.2, "close_time": 1769774399999, "quote_volume": 982892.74993, "trades": 9571, "taker_buy_base": 1703850.8, "taker_buy_quote": 547997.68004 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.3256, "high": 0.326, "low": 0.3165, "close": 0.3214, "volume": 4376998.4, "close_time": 1769788799999, "quote_volume": 1410402.43707, "trades": 15840, "taker_buy_base": 1977783.8, "taker_buy_quote": 637324.20965 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.3213, "high": 0.3258, "low": 0.3117, "close": 0.3214, "volume": 4397059.4, "close_time": 1769803199999, "quote_volume": 1409427.28613, "trades": 17794, "taker_buy_base": 2301966.8, "taker_buy_quote": 737143.62148 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.3214, "high": 0.3214, "low": 0.3139, "close": 0.3173, "volume": 3431847.8, "close_time": 1769817599999, "quote_volume": 1087741.42235, "trades": 12330, "taker_buy_base": 1710444.2, "taker_buy_quote": 542176.57547 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.3174, "high": 0.3179, "low": 0.3132, "close": 0.3147, "volume": 1328431.5, "close_time": 1769831999999, "quote_volume": 419413.14675, "trades": 4580, "taker_buy_base": 613112.7, "taker_buy_quote": 193596.76487 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.3147, "high": 0.3157, "low": 0.3093, "close": 0.3117, "volume": 1832702.1, "close_time": 1769846399999, "quote_volume": 571642.20851, "trades": 5567, "taker_buy_base": 799687.6, "taker_buy_quote": 249358.13224 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.3117, "high": 0.312, "low": 0.3038, "close": 0.3096, "volume": 3972561.0, "close_time": 1769860799999, "quote_volume": 1221602.56629, "trades": 9742, "taker_buy_base": 2223236.1, "taker_buy_quote": 683557.25222 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.3095, "high": 0.3098, "low": 0.286, "close": 0.2954, "volume": 9926078.6, "close_time": 1769875199999, "quote_volume": 2933651.24299, "trades": 26301, "taker_buy_base": 4855652.0, "taker_buy_quote": 1435799.15928 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.2955, "high": 0.3009, "low": 0.2608, "close": 0.2796, "volume": 21389173.6, "close_time": 1769889599999, "quote_volume": 6019419.73032, "trades": 64229, "taker_buy_base": 10630605.5, "taker_buy_quote": 2994969.81205 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.2796, "high": 0.2911, "low": 0.2776, "close": 0.2891, "volume": 5002391.8, "close_time": 1769903999999, "quote_volume": 1416995.40391, "trades": 15579, "taker_buy_base": 2439437.2, "taker_buy_quote": 690378.56107 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.289, "high": 0.2912, "low": 0.2868, "close": 0.2894, "volume": 3070400.1, "close_time": 1769918399999, "quote_volume": 889055.94874, "trades": 9860, "taker_buy_base": 1481605.1, "taker_buy_quote": 428904.06151 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.2895, "high": 0.293, "low": 0.2871, "close": 0.2907, "volume": 3271524.9, "close_time": 1769932799999, "quote_volume": 944195.47976, "trades": 7439, "taker_buy_base": 1255934.9, "taker_buy_quote": 362929.39053 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.2907, "high": 0.2933, "low": 0.2873, "close": 0.2902, "volume": 1935383.4, "close_time": 1769947199999, "quote_volume": 562096.61739, "trades": 7128, "taker_buy_base": 842393.4, "taker_buy_quote": 244812.2409 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.2903, "high": 0.2909, "low": 0.2744, "close": 0.2775, "volume": 17711642.6, "close_time": 1769961599999, "quote_volume": 4925600.14948, "trades": 30769, "taker_buy_base": 8344508.6, "taker_buy_quote": 2318130.17803 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.2774, "high": 0.2877, "low": 0.2768, "close": 0.2818, "volume": 5971944.4, "close_time": 1769975999999, "quote_volume": 1681474.58609, "trades": 23126, "taker_buy_base": 2955671.7, "taker_buy_quote": 832077.92211 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.2817, "high": 0.2855, "low": 0.2728, "close": 0.2795, "volume": 5560087.5, "close_time": 1769990399999, "quote_volume": 1558876.99677, "trades": 23087, "taker_buy_base": 2172931.6, "taker_buy_quote": 609267.90562 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.2795, "high": 0.2863, "low": 0.2655, "close": 0.2774, "volume": 20228686.8, "close_time": 1770004799999, "quote_volume": 5627122.92941, "trades": 44453, "taker_buy_base": 12894398.3, "taker_buy_quote": 3592620.18899 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.2774, "high": 0.2824, "low": 0.2701, "close": 0.2792, "volume": 6570824.4, "close_time": 1770019199999, "quote_volume": 1815419.12502, "trades": 34136, "taker_buy_base": 3316774.2, "taker_buy_quote": 916653.50254 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.2792, "high": 0.2837, "low": 0.2778, "close": 0.2813, "volume": 6061974.9, "close_time": 1770033599999, "quote_volume": 1705112.58155, "trades": 20241, "taker_buy_base": 3421282.8, "taker_buy_quote": 962803.46554 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.2814, "high": 0.2919, "low": 0.2811, "close": 0.2902, "volume": 6628525.5, "close_time": 1770047999999, "quote_volume": 1893280.65251, "trades": 21902, "taker_buy_base": 2891072.5, "taker_buy_quote": 826316.0661 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.2901, "high": 0.2911, "low": 0.2865, "close": 0.2868, "volume": 2521910.8, "close_time": 1770062399999, "quote_volume": 728304.64616, "trades": 8683, "taker_buy_base": 1196496.8, "taker_buy_quote": 345560.79637 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.2868, "high": 0.2901, "low": 0.2857, "close": 0.2881, "volume": 2067393.1, "close_time": 1770076799999, "quote_volume": 595746.64725, "trades": 6622, "taker_buy_base": 1024989.5, "taker_buy_quote": 295368.86243 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.2882, "high": 0.2895, "low": 0.2842, "close": 0.2889, "volume": 2495869.1, "close_time": 1770091199999, "quote_volume": 716640.12992, "trades": 7908, "taker_buy_base": 1224652.8, "taker_buy_quote": 351657.85079 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.2889, "high": 0.2905, "low": 0.2852, "close": 0.2878, "volume": 5226599.8, "close_time": 1770105599999, "quote_volume": 1505946.13376, "trades": 9860, "taker_buy_base": 2854291.4, "taker_buy_quote": 822671.59591 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.2878, "high": 0.2892, "low": 0.2832, "close": 0.2867, "volume": 2898580.1, "close_time": 1770119999999, "quote_volume": 830441.20935, "trades": 9741, "taker_buy_base": 1353998.5, "taker_buy_quote": 387973.05847 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.2868, "high": 0.2888, "low": 0.2811, "close": 0.2886, "volume": 3871422.3, "close_time": 1770134399999, "quote_volume": 1105230.71494, "trades": 15078, "taker_buy_base": 2180187.4, "taker_buy_quote": 622245.6628 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.2886, "high": 0.2887, "low": 0.267, "close": 0.28, "volume": 8834742.2, "close_time": 1770148799999, "quote_volume": 2435003.83638, "trades": 32343, "taker_buy_base": 4766006.6, "taker_buy_quote": 1313345.95963 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.2799, "high": 0.2918, "low": 0.275, "close": 0.2769, "volume": 5532460.1, "close_time": 1770163199999, "quote_volume": 1566557.37214, "trades": 22538, "taker_buy_base": 2946690.3, "taker_buy_quote": 835550.06695 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.2768, "high": 0.2855, "low": 0.2759, "close": 0.2846, "volume": 2676357.1, "close_time": 1770177599999, "quote_volume": 753367.5181, "trades": 9394, "taker_buy_base": 1434993.5, "taker_buy_quote": 404007.67987 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.2845, "high": 0.2866, "low": 0.2812, "close": 0.2851, "volume": 2601839.7, "close_time": 1770191999999, "quote_volume": 739150.73148, "trades": 6515, "taker_buy_base": 1334957.3, "taker_buy_quote": 379404.5649 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.2852, "high": 0.2864, "low": 0.2811, "close": 0.2832, "volume": 1969107.1, "close_time": 1770206399999, "quote_volume": 559343.09459, "trades": 7382, "taker_buy_base": 956569.2, "taker_buy_quote": 271833.63219 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.2833, "high": 0.2843, "low": 0.2734, "close": 0.2762, "volume": 4928291.2, "close_time": 1770220799999, "quote_volume": 1374441.39763, "trades": 20205, "taker_buy_base": 2530619.4, "taker_buy_quote": 705637.33756 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.2763, "high": 0.282, "low": 0.27, "close": 0.2814, "volume": 8274892.9, "close_time": 1770235199999, "quote_volume": 2280528.12306, "trades": 30555, "taker_buy_base": 4851185.0, "taker_buy_quote": 1337690.72584 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.2814, "high": 0.2816, "low": 0.271, "close": 0.2751, "volume": 2835398.6, "close_time": 1770249599999, "quote_volume": 783285.45326, "trades": 12107, "taker_buy_base": 1477708.4, "taker_buy_quote": 408427.76112 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.2752, "high": 0.2767, "low": 0.2621, "close": 0.2639, "volume": 7699418.3, "close_time": 1770263999999, "quote_volume": 2077324.47191, "trades": 23374, "taker_buy_base": 4200589.6, "taker_buy_quote": 1133803.46914 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.2639, "high": 0.2683, "low": 0.2598, "close": 0.2655, "volume": 8040384.3, "close_time": 1770278399999, "quote_volume": 2125809.43774, "trades": 22148, "taker_buy_base": 4044567.0, "taker_buy_quote": 1068920.93307 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.2655, "high": 0.2701, "low": 0.2552, "close": 0.2569, "volume": 5985931.0, "close_time": 1770292799999, "quote_volume": 1569423.67849, "trades": 17297, "taker_buy_base": 2915417.5, "taker_buy_quote": 765707.72897 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.257, "high": 0.265, "low": 0.2428, "close": 0.2514, "volume": 16014592.4, "close_time": 1770307199999, "quote_volume": 4086791.58614, "trades": 46990, "taker_buy_base": 8183443.5, "taker_buy_quote": 2089878.1828 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.2514, "high": 0.2556, "low": 0.24, "close": 0.2409, "volume": 13104480.8, "close_time": 1770321599999, "quote_volume": 3244207.36218, "trades": 41294, "taker_buy_base": 6580480.7, "taker_buy_quote": 1630391.48376 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.241, "high": 0.2425, "low": 0.2279, "close": 0.2306, "volume": 16138371.9, "close_time": 1770335999999, "quote_volume": 3775404.5501, "trades": 45234, "taker_buy_base": 7731630.3, "taker_buy_quote": 1809499.22507 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.2306, "high": 0.2369, "low": 0.203, "close": 0.2306, "volume": 28695242.5, "close_time": 1770350399999, "quote_volume": 6333271.97654, "trades": 77530, "taker_buy_base": 14252052.4, "taker_buy_quote": 3149657.73473 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.2306, "high": 0.2402, "low": 0.2298, "close": 0.2333, "volume": 6222159.1, "close_time": 1770364799999, "quote_volume": 1463023.8859, "trades": 16345, "taker_buy_base": 3278148.6, "taker_buy_quote": 771101.18985 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.2334, "high": 0.2394, "low": 0.2303, "close": 0.2375, "volume": 5919630.2, "close_time": 1770379199999, "quote_volume": 1387466.92509, "trades": 15692, "taker_buy_base": 3106142.2, "taker_buy_quote": 728121.86595 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.2374, "high": 0.2498, "low": 0.2358, "close": 0.248, "volume": 7707466.6, "close_time": 1770393599999, "quote_volume": 1884797.20723, "trades": 20797, "taker_buy_base": 3949964.0, "taker_buy_quote": 965797.74788 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.248, "high": 0.2645, "low": 0.2471, "close": 0.2567, "volume": 8666356.0, "close_time": 1770407999999, "quote_volume": 2219557.10087, "trades": 23701, "taker_buy_base": 4671679.5, "taker_buy_quote": 1196630.53381 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.2566, "high": 0.2618, "low": 0.2538, "close": 0.2577, "volume": 3620103.7, "close_time": 1770422399999, "quote_volume": 931155.40176, "trades": 9692, "taker_buy_base": 1809653.5, "taker_buy_quote": 465614.99095 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.2577, "high": 0.2608, "low": 0.2537, "close": 0.2598, "volume": 3665496.2, "close_time": 1770436799999, "quote_volume": 943139.81941, "trades": 10412, "taker_buy_base": 1851441.6, "taker_buy_quote": 476301.70301 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.2598, "high": 0.2625, "low": 0.2491, "close": 0.2523, "volume": 5763058.1, "close_time": 1770451199999, "quote_volume": 1474650.76851, "trades": 14468, "taker_buy_base": 2707244.3, "taker_buy_quote": 692306.18599 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.2524, "high": 0.2569, "low": 0.2516, "close": 0.2532, "volume": 3180923.3, "close_time": 1770465599999, "quote_volume": 807707.17912, "trades": 7925, "taker_buy_base": 1618207.8, "taker_buy_quote": 410885.29739 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.2532, "high": 0.2638, "low": 0.253, "close": 0.2568, "volume": 5126254.6, "close_time": 1770479999999, "quote_volume": 1321496.02629, "trades": 13930, "taker_buy_base": 2547321.6, "taker_buy_quote": 656439.8112 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.2568, "high": 0.2636, "low": 0.2557, "close": 0.2576, "volume": 9461781.2, "close_time": 1770494399999, "quote_volume": 2456769.13962, "trades": 27992, "taker_buy_base": 4809258.0, "taker_buy_quote": 1248891.19709 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.2576, "high": 0.2602, "low": 0.2562, "close": 0.2575, "volume": 2277168.5, "close_time": 1770508799999, "quote_volume": 587807.56424, "trades": 5281, "taker_buy_base": 1217101.8, "taker_buy_quote": 314217.98651 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.2576, "high": 0.2577, "low": 0.2541, "close": 0.2544, "volume": 1670461.7, "close_time": 1770523199999, "quote_volume": 427761.83271, "trades": 4833, "taker_buy_base": 875190.1, "taker_buy_quote": 224151.78825 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.2543, "high": 0.2557, "low": 0.2529, "close": 0.2547, "volume": 981664.5, "close_time": 1770537599999, "quote_volume": 249829.5124, "trades": 3414, "taker_buy_base": 546054.4, "taker_buy_quote": 138984.94752 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.2548, "high": 0.2583, "low": 0.2528, "close": 0.2577, "volume": 2776006.1, "close_time": 1770551999999, "quote_volume": 710312.42747, "trades": 8308, "taker_buy_base": 1541917.4, "taker_buy_quote": 394516.31115 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.2578, "high": 0.2599, "low": 0.255, "close": 0.256, "volume": 2615407.5, "close_time": 1770566399999, "quote_volume": 674211.91941, "trades": 6871, "taker_buy_base": 1296548.6, "taker_buy_quote": 334249.7102 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.2559, "high": 0.2568, "low": 0.2487, "close": 0.2555, "volume": 2696785.4, "close_time": 1770580799999, "quote_volume": 681220.73882, "trades": 7344, "taker_buy_base": 1304591.7, "taker_buy_quote": 329593.42082 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.2555, "high": 0.2579, "low": 0.2497, "close": 0.2525, "volume": 1830461.8, "close_time": 1770595199999, "quote_volume": 462826.73511, "trades": 6778, "taker_buy_base": 949440.6, "taker_buy_quote": 240184.44667 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.2524, "high": 0.2579, "low": 0.2504, "close": 0.2568, "volume": 2710500.8, "close_time": 1770609599999, "quote_volume": 686527.94031, "trades": 7225, "taker_buy_base": 1526446.7, "taker_buy_quote": 386410.95841 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.2567, "high": 0.2569, "low": 0.2518, "close": 0.2518, "volume": 2105167.1, "close_time": 1770623999999, "quote_volume": 534981.71287, "trades": 4503, "taker_buy_base": 848927.4, "taker_buy_quote": 215746.51464 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.2519, "high": 0.2531, "low": 0.25, "close": 0.2502, "volume": 4250172.5, "close_time": 1770638399999, "quote_volume": 1065222.49148, "trades": 7067, "taker_buy_base": 1696155.5, "taker_buy_quote": 425486.64351 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.2502, "high": 0.2512, "low": 0.2432, "close": 0.2497, "volume": 7340466.7, "close_time": 1770652799999, "quote_volume": 1824996.5248, "trades": 12964, "taker_buy_base": 2340837.7, "taker_buy_quote": 580240.93122 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.2496, "high": 0.2557, "low": 0.248, "close": 0.2547, "volume": 3241431.9, "close_time": 1770667199999, "quote_volume": 820056.57969, "trades": 10710, "taker_buy_base": 1499820.2, "taker_buy_quote": 379522.22475 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.2546, "high": 0.2567, "low": 0.252, "close": 0.2531, "volume": 2282440.9, "close_time": 1770681599999, "quote_volume": 580576.35241, "trades": 6402, "taker_buy_base": 1295295.2, "taker_buy_quote": 329499.11553 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.2531, "high": 0.2552, "low": 0.2495, "close": 0.2507, "volume": 2265850.9, "close_time": 1770695999999, "quote_volume": 572425.227, "trades": 5559, "taker_buy_base": 1108433.3, "taker_buy_quote": 280139.92032 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.2507, "high": 0.2529, "low": 0.2454, "close": 0.2475, "volume": 2582381.1, "close_time": 1770710399999, "quote_volume": 644415.17175, "trades": 7193, "taker_buy_base": 1263181.1, "taker_buy_quote": 315220.01969 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.2476, "high": 0.249, "low": 0.2415, "close": 0.2424, "volume": 4629246.3, "close_time": 1770724799999, "quote_volume": 1139930.09558, "trades": 15574, "taker_buy_base": 1994504.9, "taker_buy_quote": 492004.19482 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.2424, "high": 0.2431, "low": 0.2289, "close": 0.2352, "volume": 22407672.2, "close_time": 1770739199999, "quote_volume": 5262453.11153, "trades": 29041, "taker_buy_base": 12522973.6, "taker_buy_quote": 2930578.40165 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.2353, "high": 0.2361, "low": 0.2287, "close": 0.2327, "volume": 4934847.4, "close_time": 1770753599999, "quote_volume": 1148607.90736, "trades": 10813, "taker_buy_base": 2443226.5, "taker_buy_quote": 568635.94962 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.2326, "high": 0.2342, "low": 0.2278, "close": 0.2328, "volume": 8035298.8, "close_time": 1770767999999, "quote_volume": 1850465.00202, "trades": 11530, "taker_buy_base": 4077781.5, "taker_buy_quote": 937482.2633 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.2328, "high": 0.2367, "low": 0.2325, "close": 0.2357, "volume": 2693244.1, "close_time": 1770782399999, "quote_volume": 632275.17629, "trades": 6593, "taker_buy_base": 1269255.2, "taker_buy_quote": 297866.51634 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.2355, "high": 0.2358, "low": 0.2264, "close": 0.2277, "volume": 5805524.3, "close_time": 1770796799999, "quote_volume": 1335333.79325, "trades": 10723, "taker_buy_base": 2747484.3, "taker_buy_quote": 632241.68937 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.2276, "high": 0.2286, "low": 0.2259, "close": 0.2284, "volume": 2819111.3, "close_time": 1770811199999, "quote_volume": 639722.33461, "trades": 7044, "taker_buy_base": 1371925.4, "taker_buy_quote": 311439.17626 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.2283, "high": 0.241, "low": 0.2243, "close": 0.2275, "volume": 7526958.1, "close_time": 1770825599999, "quote_volume": 1739378.18917, "trades": 20514, "taker_buy_base": 3571551.6, "taker_buy_quote": 827353.44238 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.2275, "high": 0.2336, "low": 0.227, "close": 0.231, "volume": 3813671.8, "close_time": 1770839999999, "quote_volume": 878411.55398, "trades": 11762, "taker_buy_base": 1840701.1, "taker_buy_quote": 423925.64035 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.2309, "high": 0.235, "low": 0.2298, "close": 0.2318, "volume": 2796810.2, "close_time": 1770854399999, "quote_volume": 649643.85763, "trades": 7751, "taker_buy_base": 1351345.5, "taker_buy_quote": 314054.45723 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.2318, "high": 0.2359, "low": 0.2313, "close": 0.2359, "volume": 2392310.3, "close_time": 1770868799999, "quote_volume": 559087.95569, "trades": 4998, "taker_buy_base": 1301169.4, "taker_buy_quote": 304051.15199 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.2358, "high": 0.2401, "low": 0.235, "close": 0.24, "volume": 2146500.3, "close_time": 1770883199999, "quote_volume": 510241.5659, "trades": 4932, "taker_buy_base": 1035556.6, "taker_buy_quote": 246087.70866 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.24, "high": 0.2468, "low": 0.2386, "close": 0.2441, "volume": 3140198.3, "close_time": 1770897599999, "quote_volume": 761219.17263, "trades": 6369, "taker_buy_base": 1489789.6, "taker_buy_quote": 361488.09765 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.2442, "high": 0.2443, "low": 0.2356, "close": 0.2358, "volume": 3895035.6, "close_time": 1770911999999, "quote_volume": 929450.16627, "trades": 9786, "taker_buy_base": 2004239.2, "taker_buy_quote": 477960.72076 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.2358, "high": 0.238, "low": 0.2298, "close": 0.2356, "volume": 4308367.0, "close_time": 1770926399999, "quote_volume": 1003595.67398, "trades": 12874, "taker_buy_base": 2371010.8, "taker_buy_quote": 552274.6952 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.2357, "high": 0.2393, "low": 0.233, "close": 0.2389, "volume": 1971440.0, "close_time": 1770940799999, "quote_volume": 464760.63903, "trades": 5211, "taker_buy_base": 978566.3, "taker_buy_quote": 230678.87002 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.2389, "high": 0.2397, "low": 0.2351, "close": 0.2374, "volume": 2807953.1, "close_time": 1770955199999, "quote_volume": 664420.17275, "trades": 5631, "taker_buy_base": 1414631.0, "taker_buy_quote": 334709.19247 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.2374, "high": 0.2381, "low": 0.2328, "close": 0.2366, "volume": 1875322.7, "close_time": 1770969599999, "quote_volume": 441250.34998, "trades": 3880, "taker_buy_base": 982065.4, "taker_buy_quote": 231029.07325 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.2367, "high": 0.2433, "low": 0.2364, "close": 0.2413, "volume": 3393039.6, "close_time": 1770983999999, "quote_volume": 817418.43583, "trades": 6595, "taker_buy_base": 1500217.2, "taker_buy_quote": 361138.43641 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.2413, "high": 0.2495, "low": 0.239, "close": 0.2462, "volume": 4022602.3, "close_time": 1770998399999, "quote_volume": 976790.91795, "trades": 10692, "taker_buy_base": 2101954.2, "taker_buy_quote": 510833.79441 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.2464, "high": 0.2535, "low": 0.2456, "close": 0.2528, "volume": 4500516.8, "close_time": 1771012799999, "quote_volume": 1129668.33756, "trades": 9267, "taker_buy_base": 2393466.8, "taker_buy_quote": 599854.01599 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.2528, "high": 0.2537, "low": 0.2508, "close": 0.2515, "volume": 2040994.1, "close_time": 1771027199999, "quote_volume": 515043.73805, "trades": 4734, "taker_buy_base": 1020153.1, "taker_buy_quote": 257442.94124 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.2515, "high": 0.2614, "low": 0.2506, "close": 0.2557, "volume": 4057079.6, "close_time": 1771041599999, "quote_volume": 1042417.32903, "trades": 9689, "taker_buy_base": 1865758.8, "taker_buy_quote": 479046.88557 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.2557, "high": 0.2561, "low": 0.2505, "close": 0.2521, "volume": 2535503.6, "close_time": 1771055999999, "quote_volume": 642179.83956, "trades": 5461, "taker_buy_base": 1226974.0, "taker_buy_quote": 310822.41483 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.2522, "high": 0.2578, "low": 0.2507, "close": 0.2574, "volume": 3518162.7, "close_time": 1771070399999, "quote_volume": 892617.09275, "trades": 7162, "taker_buy_base": 1936272.5, "taker_buy_quote": 491505.68667 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.2575, "high": 0.2633, "low": 0.2533, "close": 0.2628, "volume": 4128122.4, "close_time": 1771084799999, "quote_volume": 1064592.38221, "trades": 9426, "taker_buy_base": 2051167.0, "taker_buy_quote": 529095.02333 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.2628, "high": 0.2681, "low": 0.261, "close": 0.2675, "volume": 3082549.1, "close_time": 1771099199999, "quote_volume": 816037.52275, "trades": 8511, "taker_buy_base": 1573309.7, "taker_buy_quote": 416705.85 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.2676, "high": 0.2697, "low": 0.2643, "close": 0.2659, "volume": 2883049.2, "close_time": 1771113599999, "quote_volume": 769693.15431, "trades": 6834, "taker_buy_base": 1456446.5, "taker_buy_quote": 388659.28518 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.2659, "high": 0.2674, "low": 0.2625, "close": 0.2663, "volume": 3018211.9, "close_time": 1771127999999, "quote_volume": 799628.75328, "trades": 7390, "taker_buy_base": 1443460.8, "taker_buy_quote": 382499.95579 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.2663, "high": 0.271, "low": 0.2645, "close": 0.2662, "volume": 2324505.3, "close_time": 1771142399999, "quote_volume": 621257.52945, "trades": 6300, "taker_buy_base": 1171478.8, "taker_buy_quote": 313154.97183 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.2664, "high": 0.2674, "low": 0.2569, "close": 0.2575, "volume": 2355696.1, "close_time": 1771156799999, "quote_volume": 613666.1954, "trades": 6149, "taker_buy_base": 1017489.8, "taker_buy_quote": 264655.29784 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.2575, "high": 0.2579, "low": 0.2497, "close": 0.2527, "volume": 2216295.1, "close_time": 1771171199999, "quote_volume": 560849.47332, "trades": 7173, "taker_buy_base": 1086200.6, "taker_buy_quote": 274832.86833 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.2527, "high": 0.2527, "low": 0.2461, "close": 0.2484, "volume": 2781152.0, "close_time": 1771185599999, "quote_volume": 693150.25481, "trades": 7787, "taker_buy_base": 1200819.7, "taker_buy_quote": 299172.17342 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.2483, "high": 0.2508, "low": 0.2475, "close": 0.2501, "volume": 958809.1, "close_time": 1771199999999, "quote_volume": 239123.65592, "trades": 3049, "taker_buy_base": 483087.0, "taker_buy_quote": 120540.92012 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.2501, "high": 0.2543, "low": 0.2498, "close": 0.2531, "volume": 1877202.3, "close_time": 1771214399999, "quote_volume": 472162.27255, "trades": 4513, "taker_buy_base": 913954.7, "taker_buy_quote": 229910.1682 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.2531, "high": 0.2574, "low": 0.2517, "close": 0.2529, "volume": 1781329.6, "close_time": 1771228799999, "quote_volume": 453234.39721, "trades": 5713, "taker_buy_base": 825467.9, "taker_buy_quote": 209957.75353 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.2531, "high": 0.2583, "low": 0.2515, "close": 0.2546, "volume": 2064029.6, "close_time": 1771243199999, "quote_volume": 525886.5885, "trades": 5712, "taker_buy_base": 975325.1, "taker_buy_quote": 248497.59574 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.2546, "high": 0.2597, "low": 0.2481, "close": 0.2499, "volume": 3682198.1, "close_time": 1771257599999, "quote_volume": 934304.36055, "trades": 11573, "taker_buy_base": 1876018.0, "taker_buy_quote": 476192.23791 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.2498, "high": 0.2562, "low": 0.2497, "close": 0.2548, "volume": 1600915.5, "close_time": 1771271999999, "quote_volume": 405156.64289, "trades": 5309, "taker_buy_base": 865168.4, "taker_buy_quote": 219093.96257 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.2548, "high": 0.256, "low": 0.253, "close": 0.2548, "volume": 1882791.5, "close_time": 1771286399999, "quote_volume": 479077.1979, "trades": 4480, "taker_buy_base": 935599.1, "taker_buy_quote": 238132.00962 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.2549, "high": 0.2571, "low": 0.2532, "close": 0.2534, "volume": 1514221.3, "close_time": 1771300799999, "quote_volume": 386826.36622, "trades": 4494, "taker_buy_base": 720591.4, "taker_buy_quote": 184169.22416 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.2534, "high": 0.2549, "low": 0.2516, "close": 0.2538, "volume": 1090556.2, "close_time": 1771315199999, "quote_volume": 276537.88659, "trades": 3328, "taker_buy_base": 605290.4, "taker_buy_quote": 153525.02426 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.2537, "high": 0.2553, "low": 0.2509, "close": 0.2519, "volume": 960462.6, "close_time": 1771329599999, "quote_volume": 242580.01074, "trades": 3019, "taker_buy_base": 465879.7, "taker_buy_quote": 117611.12427 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.2518, "high": 0.2553, "low": 0.2482, "close": 0.2515, "volume": 2606500.2, "close_time": 1771343999999, "quote_volume": 655120.66703, "trades": 9041, "taker_buy_base": 1350204.0, "taker_buy_quote": 339496.23781 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.2516, "high": 0.2565, "low": 0.2497, "close": 0.2523, "volume": 2302937.2, "close_time": 1771358399999, "quote_volume": 583438.41254, "trades": 8120, "taker_buy_base": 1081361.5, "taker_buy_quote": 274043.36987 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.2522, "high": 0.2537, "low": 0.2509, "close": 0.2526, "volume": 978789.5, "close_time": 1771372799999, "quote_volume": 247046.38603, "trades": 2991, "taker_buy_base": 439320.3, "taker_buy_quote": 110826.50206 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.2527, "high": 0.2543, "low": 0.2496, "close": 0.2541, "volume": 1528635.3, "close_time": 1771387199999, "quote_volume": 384413.97668, "trades": 3732, "taker_buy_base": 723712.5, "taker_buy_quote": 182037.81811 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.2541, "high": 0.2542, "low": 0.2513, "close": 0.2538, "volume": 1489928.4, "close_time": 1771401599999, "quote_volume": 376046.25727, "trades": 3202, "taker_buy_base": 760946.2, "taker_buy_quote": 192003.25092 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.2539, "high": 0.2581, "low": 0.2509, "close": 0.2517, "volume": 2565561.2, "close_time": 1771415999999, "quote_volume": 652517.4497, "trades": 5156, "taker_buy_base": 1314935.3, "taker_buy_quote": 334131.9315 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.2517, "high": 0.2546, "low": 0.2483, "close": 0.2526, "volume": 1981128.6, "close_time": 1771430399999, "quote_volume": 497764.17813, "trades": 6597, "taker_buy_base": 1040703.7, "taker_buy_quote": 261639.99499 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.2525, "high": 0.2527, "low": 0.2432, "close": 0.2446, "volume": 2475038.0, "close_time": 1771444799999, "quote_volume": 612956.20324, "trades": 7387, "taker_buy_base": 1138800.4, "taker_buy_quote": 282134.32313 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.2446, "high": 0.2458, "low": 0.2424, "close": 0.2442, "volume": 1872355.5, "close_time": 1771459199999, "quote_volume": 457154.5373, "trades": 5486, "taker_buy_base": 808365.8, "taker_buy_quote": 197375.15495 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.2443, "high": 0.247, "low": 0.2426, "close": 0.247, "volume": 1397702.6, "close_time": 1771473599999, "quote_volume": 342694.36999, "trades": 3615, "taker_buy_base": 762300.2, "taker_buy_quote": 186907.82663 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.247, "high": 0.2487, "low": 0.2449, "close": 0.2478, "volume": 1371303.8, "close_time": 1771487999999, "quote_volume": 338783.69974, "trades": 3781, "taker_buy_base": 670380.8, "taker_buy_quote": 165578.15766 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.2477, "high": 0.2477, "low": 0.2416, "close": 0.2424, "volume": 1701899.8, "close_time": 1771502399999, "quote_volume": 413998.62663, "trades": 4898, "taker_buy_base": 807104.5, "taker_buy_quote": 196330.24369 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.2425, "high": 0.2434, "low": 0.2336, "close": 0.2368, "volume": 3818192.1, "close_time": 1771516799999, "quote_volume": 904770.48785, "trades": 10780, "taker_buy_base": 1863842.5, "taker_buy_quote": 441643.46045 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.2365, "high": 0.2409, "low": 0.2339, "close": 0.2404, "volume": 2567188.2, "close_time": 1771531199999, "quote_volume": 609826.12662, "trades": 7659, "taker_buy_base": 1333827.2, "taker_buy_quote": 316764.46951 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.2404, "high": 0.2408, "low": 0.2377, "close": 0.24, "volume": 1065283.8, "close_time": 1771545599999, "quote_volume": 254971.63349, "trades": 3305, "taker_buy_base": 502032.2, "taker_buy_quote": 120146.90407 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.24, "high": 0.244, "low": 0.2395, "close": 0.243, "volume": 2403050.8, "close_time": 1771559999999, "quote_volume": 580882.05371, "trades": 5405, "taker_buy_base": 1226872.8, "taker_buy_quote": 296699.29073 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.243, "high": 0.2441, "low": 0.2401, "close": 0.243, "volume": 2333042.6, "close_time": 1771574399999, "quote_volume": 564868.35309, "trades": 5845, "taker_buy_base": 1287493.4, "taker_buy_quote": 311720.18252 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.2429, "high": 0.2454, "low": 0.2403, "close": 0.2409, "volume": 2242403.2, "close_time": 1771588799999, "quote_volume": 545588.55564, "trades": 4801, "taker_buy_base": 1001165.4, "taker_buy_quote": 243592.62818 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.241, "high": 0.2483, "low": 0.2364, "close": 0.248, "volume": 4107634.8, "close_time": 1771603199999, "quote_volume": 996860.68336, "trades": 11692, "taker_buy_base": 2142342.8, "taker_buy_quote": 519943.49215 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.2481, "high": 0.2521, "low": 0.2433, "close": 0.2458, "volume": 4261845.0, "close_time": 1771617599999, "quote_volume": 1054960.98935, "trades": 13163, "taker_buy_base": 2057224.7, "taker_buy_quote": 509193.33959 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.2457, "high": 0.2475, "low": 0.2453, "close": 0.2471, "volume": 1213459.9, "close_time": 1771631999999, "quote_volume": 298959.07662, "trades": 3553, "taker_buy_base": 653619.3, "taker_buy_quote": 161054.29929 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.2471, "high": 0.2474, "low": 0.2444, "close": 0.2445, "volume": 1137290.0, "close_time": 1771646399999, "quote_volume": 279819.53594, "trades": 2317, "taker_buy_base": 521283.4, "taker_buy_quote": 128273.58742 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.2445, "high": 0.2464, "low": 0.2435, "close": 0.2436, "volume": 805383.9, "close_time": 1771660799999, "quote_volume": 197381.25841, "trades": 2224, "taker_buy_base": 430901.5, "taker_buy_quote": 105626.08371 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.2437, "high": 0.2476, "low": 0.2435, "close": 0.2445, "volume": 1184345.9, "close_time": 1771675199999, "quote_volume": 291182.13172, "trades": 3039, "taker_buy_base": 623067.4, "taker_buy_quote": 153142.47891 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.2446, "high": 0.2467, "low": 0.2438, "close": 0.2439, "volume": 1927692.3, "close_time": 1771689599999, "quote_volume": 472285.49639, "trades": 4147, "taker_buy_base": 983607.6, "taker_buy_quote": 241007.21296 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.2438, "high": 0.244, "low": 0.2411, "close": 0.2433, "volume": 1702489.3, "close_time": 1771703999999, "quote_volume": 413072.91112, "trades": 3371, "taker_buy_base": 797407.2, "taker_buy_quote": 193532.16502 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.2433, "high": 0.2436, "low": 0.2385, "close": 0.2388, "volume": 1347362.9, "close_time": 1771718399999, "quote_volume": 324430.99808, "trades": 3510, "taker_buy_base": 569134.5, "taker_buy_quote": 137050.46009 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.2387, "high": 0.2395, "low": 0.2336, "close": 0.2346, "volume": 1220672.2, "close_time": 1771732799999, "quote_volume": 288465.56342, "trades": 3304, "taker_buy_base": 623086.9, "taker_buy_quote": 147255.8017 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.2346, "high": 0.2349, "low": 0.2317, "close": 0.2338, "volume": 1189773.8, "close_time": 1771747199999, "quote_volume": 277578.2704, "trades": 2933, "taker_buy_base": 593536.4, "taker_buy_quote": 138467.19307 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.2339, "high": 0.2352, "low": 0.232, "close": 0.232, "volume": 1272683.4, "close_time": 1771761599999, "quote_volume": 297136.98738, "trades": 2551, "taker_buy_base": 707125.4, "taker_buy_quote": 165112.62669 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.232, "high": 0.232, "low": 0.2269, "close": 0.229, "volume": 3055972.5, "close_time": 1771775999999, "quote_volume": 699647.88916, "trades": 5767, "taker_buy_base": 1599729.2, "taker_buy_quote": 366129.65319 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.229, "high": 0.2298, "low": 0.2269, "close": 0.2279, "volume": 1160487.0, "close_time": 1771790399999, "quote_volume": 265039.67096, "trades": 2781, "taker_buy_base": 543764.7, "taker_buy_quote": 124226.06498 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.2278, "high": 0.2331, "low": 0.2271, "close": 0.2322, "volume": 1730042.8, "close_time": 1771804799999, "quote_volume": 397830.89038, "trades": 3826, "taker_buy_base": 785568.6, "taker_buy_quote": 180808.27017 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.2322, "high": 0.2326, "low": 0.2189, "close": 0.2235, "volume": 4787023.1, "close_time": 1771819199999, "quote_volume": 1069720.18027, "trades": 13219, "taker_buy_base": 2518558.1, "taker_buy_quote": 562591.38795 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.2235, "high": 0.2286, "low": 0.2211, "close": 0.2276, "volume": 1769823.2, "close_time": 1771833599999, "quote_volume": 397251.13464, "trades": 4448, "taker_buy_base": 930934.1, "taker_buy_quote": 208818.05322 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.2276, "high": 0.2302, "low": 0.2262, "close": 0.2286, "volume": 2089857.5, "close_time": 1771847999999, "quote_volume": 477905.40285, "trades": 4664, "taker_buy_base": 1153494.0, "taker_buy_quote": 263858.5507 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.2286, "high": 0.2318, "low": 0.2231, "close": 0.2236, "volume": 2184111.3, "close_time": 1771862399999, "quote_volume": 496800.73624, "trades": 6098, "taker_buy_base": 1040367.6, "taker_buy_quote": 236869.22133 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.2235, "high": 0.2246, "low": 0.2184, "close": 0.2203, "volume": 2973898.2, "close_time": 1771876799999, "quote_volume": 658770.22833, "trades": 8321, "taker_buy_base": 1594660.4, "taker_buy_quote": 353456.23727 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.2202, "high": 0.2235, "low": 0.219, "close": 0.2221, "volume": 1225136.4, "close_time": 1771891199999, "quote_volume": 271639.75447, "trades": 3773, "taker_buy_base": 529614.5, "taker_buy_quote": 117390.29936 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.2221, "high": 0.2247, "low": 0.2182, "close": 0.2193, "volume": 2956989.4, "close_time": 1771905599999, "quote_volume": 655590.53199, "trades": 7814, "taker_buy_base": 1513611.5, "taker_buy_quote": 335465.7631 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.2194, "high": 0.2211, "low": 0.2165, "close": 0.2169, "volume": 3508335.3, "close_time": 1771919999999, "quote_volume": 767596.68091, "trades": 5679, "taker_buy_base": 1642959.1, "taker_buy_quote": 359623.83348 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.2169, "high": 0.2191, "low": 0.2158, "close": 0.218, "volume": 1666228.4, "close_time": 1771934399999, "quote_volume": 362941.57593, "trades": 3136, "taker_buy_base": 905173.5, "taker_buy_quote": 197152.68455 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.2181, "high": 0.2238, "low": 0.2166, "close": 0.2225, "volume": 4605064.0, "close_time": 1771948799999, "quote_volume": 1014266.0502, "trades": 8280, "taker_buy_base": 2400231.1, "taker_buy_quote": 528721.1877 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.2226, "high": 0.2273, "low": 0.2226, "close": 0.224, "volume": 3142602.3, "close_time": 1771963199999, "quote_volume": 706256.51708, "trades": 6513, "taker_buy_base": 1639124.9, "taker_buy_quote": 368305.49446 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.224, "high": 0.2256, "low": 0.2223, "close": 0.2247, "volume": 1563627.2, "close_time": 1771977599999, "quote_volume": 350120.59875, "trades": 2986, "taker_buy_base": 680563.8, "taker_buy_quote": 152440.04155 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.2247, "high": 0.2369, "low": 0.2243, "close": 0.2335, "volume": 4958102.5, "close_time": 1771991999999, "quote_volume": 1153685.79232, "trades": 11698, "taker_buy_base": 2521661.2, "taker_buy_quote": 586647.71182 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.2335, "high": 0.2348, "low": 0.2319, "close": 0.2339, "volume": 2141225.7, "close_time": 1772006399999, "quote_volume": 499738.79468, "trades": 4263, "taker_buy_base": 1068745.3, "taker_buy_quote": 249424.74781 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.234, "high": 0.2432, "low": 0.2325, "close": 0.2429, "volume": 4409303.5, "close_time": 1772020799999, "quote_volume": 1056928.73613, "trades": 8199, "taker_buy_base": 2222725.2, "taker_buy_quote": 533302.23367 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.243, "high": 0.2521, "low": 0.243, "close": 0.2519, "volume": 6598864.4, "close_time": 1772035199999, "quote_volume": 1637283.76735, "trades": 14565, "taker_buy_base": 3440354.4, "taker_buy_quote": 853345.75248 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.252, "high": 0.2624, "low": 0.2519, "close": 0.2623, "volume": 5501568.0, "close_time": 1772049599999, "quote_volume": 1420188.45638, "trades": 13304, "taker_buy_base": 2757070.5, "taker_buy_quote": 711350.53426 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.2622, "high": 0.2647, "low": 0.2505, "close": 0.2537, "volume": 4959358.7, "close_time": 1772063999999, "quote_volume": 1287784.36158, "trades": 12798, "taker_buy_base": 2118483.4, "taker_buy_quote": 550426.82411 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.2535, "high": 0.2557, "low": 0.2507, "close": 0.2507, "volume": 2393682.5, "close_time": 1772078399999, "quote_volume": 605664.61686, "trades": 7275, "taker_buy_base": 1171985.1, "taker_buy_quote": 296587.70605 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.2507, "high": 0.2543, "low": 0.249, "close": 0.2522, "volume": 3490726.5, "close_time": 1772092799999, "quote_volume": 879121.9868, "trades": 6726, "taker_buy_base": 1721163.1, "taker_buy_quote": 433410.95312 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.2523, "high": 0.257, "low": 0.2513, "close": 0.2532, "volume": 2677016.0, "close_time": 1772107199999, "quote_volume": 680263.86359, "trades": 6673, "taker_buy_base": 1444543.4, "taker_buy_quote": 367031.76966 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.2533, "high": 0.2569, "low": 0.2518, "close": 0.2527, "volume": 3991521.5, "close_time": 1772121599999, "quote_volume": 1013925.11415, "trades": 11404, "taker_buy_base": 1980016.3, "taker_buy_quote": 502821.46401 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.2525, "high": 0.2528, "low": 0.2451, "close": 0.25, "volume": 4718596.1, "close_time": 1772135999999, "quote_volume": 1172066.64691, "trades": 13355, "taker_buy_base": 2446197.5, "taker_buy_quote": 607541.89296 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.2499, "high": 0.2514, "low": 0.2475, "close": 0.2501, "volume": 1543800.2, "close_time": 1772150399999, "quote_volume": 384749.49271, "trades": 4200, "taker_buy_base": 830745.3, "taker_buy_quote": 207014.0832 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.2502, "high": 0.2542, "low": 0.2482, "close": 0.2537, "volume": 1915297.0, "close_time": 1772164799999, "quote_volume": 480915.77853, "trades": 5111, "taker_buy_base": 1117551.5, "taker_buy_quote": 280900.59761 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.2537, "high": 0.2575, "low": 0.2517, "close": 0.2532, "volume": 2491545.2, "close_time": 1772179199999, "quote_volume": 635003.23791, "trades": 5695, "taker_buy_base": 1344047.3, "taker_buy_quote": 342550.87048 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.2532, "high": 0.2552, "low": 0.2462, "close": 0.2471, "volume": 2133298.0, "close_time": 1772193599999, "quote_volume": 535045.23462, "trades": 7087, "taker_buy_base": 1031434.2, "taker_buy_quote": 258701.80098 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.247, "high": 0.2491, "low": 0.2446, "close": 0.2457, "volume": 2431287.1, "close_time": 1772207999999, "quote_volume": 599963.69183, "trades": 7817, "taker_buy_base": 1174084.5, "taker_buy_quote": 289825.24294 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.2457, "high": 0.2458, "low": 0.2394, "close": 0.2412, "volume": 2927403.1, "close_time": 1772222399999, "quote_volume": 708411.50244, "trades": 7165, "taker_buy_base": 1492206.0, "taker_buy_quote": 360904.05757 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.2411, "high": 0.2428, "low": 0.2378, "close": 0.2419, "volume": 1404594.3, "close_time": 1772236799999, "quote_volume": 338473.02628, "trades": 3575, "taker_buy_base": 654977.9, "taker_buy_quote": 157802.20799 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.242, "high": 0.2443, "low": 0.2389, "close": 0.239, "volume": 1101903.1, "close_time": 1772251199999, "quote_volume": 266647.19692, "trades": 2880, "taker_buy_base": 547089.4, "taker_buy_quote": 132360.24571 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.239, "high": 0.2406, "low": 0.2287, "close": 0.2325, "volume": 4658146.2, "close_time": 1772265599999, "quote_volume": 1089304.56462, "trades": 11850, "taker_buy_base": 2381318.0, "taker_buy_quote": 556943.42848 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.2322, "high": 0.2322, "low": 0.2274, "close": 0.2298, "volume": 3102904.7, "close_time": 1772279999999, "quote_volume": 713632.36482, "trades": 7272, "taker_buy_base": 1450171.8, "taker_buy_quote": 333628.21502 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.2298, "high": 0.2378, "low": 0.2295, "close": 0.2342, "volume": 3251752.9, "close_time": 1772294399999, "quote_volume": 762353.75235, "trades": 9118, "taker_buy_base": 1586189.1, "taker_buy_quote": 371889.28741 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.2342, "high": 0.2442, "low": 0.2324, "close": 0.2433, "volume": 2809467.9, "close_time": 1772308799999, "quote_volume": 668267.25758, "trades": 7641, "taker_buy_base": 1328622.3, "taker_buy_quote": 316173.31266 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.2433, "high": 0.2555, "low": 0.2423, "close": 0.2512, "volume": 6254996.0, "close_time": 1772323199999, "quote_volume": 1559228.01731, "trades": 14041, "taker_buy_base": 3112766.7, "taker_buy_quote": 776138.1173 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.2511, "high": 0.2585, "low": 0.2463, "close": 0.252, "volume": 4230415.8, "close_time": 1772337599999, "quote_volume": 1072108.56768, "trades": 10938, "taker_buy_base": 2328364.7, "taker_buy_quote": 590839.53567 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.2521, "high": 0.2535, "low": 0.249, "close": 0.2511, "volume": 2870266.9, "close_time": 1772351999999, "quote_volume": 721580.00127, "trades": 5957, "taker_buy_base": 1509607.5, "taker_buy_quote": 379591.63408 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.2511, "high": 0.2515, "low": 0.2449, "close": 0.247, "volume": 1803329.1, "close_time": 1772366399999, "quote_volume": 446482.26128, "trades": 4933, "taker_buy_base": 828211.1, "taker_buy_quote": 205164.46756 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.2469, "high": 0.25, "low": 0.243, "close": 0.2473, "volume": 3082587.5, "close_time": 1772380799999, "quote_volume": 761670.21073, "trades": 8591, "taker_buy_base": 1634468.5, "taker_buy_quote": 403962.03725 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.2474, "high": 0.2489, "low": 0.2404, "close": 0.241, "volume": 2827011.1, "close_time": 1772395199999, "quote_volume": 689493.22572, "trades": 7779, "taker_buy_base": 1431662.4, "taker_buy_quote": 349333.14995 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.241, "high": 0.244, "low": 0.236, "close": 0.242, "volume": 4068143.2, "close_time": 1772409599999, "quote_volume": 974980.96974, "trades": 9938, "taker_buy_base": 2249503.1, "taker_buy_quote": 538905.01494 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.2421, "high": 0.2463, "low": 0.2409, "close": 0.2445, "volume": 2683889.6, "close_time": 1772423999999, "quote_volume": 652585.7131, "trades": 7158, "taker_buy_base": 1383908.8, "taker_buy_quote": 336652.03362 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.2445, "high": 0.2448, "low": 0.2381, "close": 0.2407, "volume": 1842677.5, "close_time": 1772438399999, "quote_volume": 445625.90595, "trades": 4779, "taker_buy_base": 967060.6, "taker_buy_quote": 234030.62056 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.2407, "high": 0.244, "low": 0.239, "close": 0.2422, "volume": 3934687.5, "close_time": 1772452799999, "quote_volume": 950431.85374, "trades": 8137, "taker_buy_base": 1758108.5, "taker_buy_quote": 424793.1058 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.2423, "high": 0.2605, "low": 0.239, "close": 0.259, "volume": 6208307.9, "close_time": 1772467199999, "quote_volume": 1547078.68234, "trades": 16400, "taker_buy_base": 3133567.9, "taker_buy_quote": 779899.42751 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.2591, "high": 0.2625, "low": 0.2521, "close": 0.2552, "volume": 7745685.5, "close_time": 1772481599999, "quote_volume": 1992760.60659, "trades": 16791, "taker_buy_base": 3855241.1, "taker_buy_quote": 991722.32663 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.2552, "high": 0.2558, "low": 0.2486, "close": 0.2496, "volume": 3055968.4, "close_time": 1772495999999, "quote_volume": 770948.37309, "trades": 7125, "taker_buy_base": 1496537.7, "taker_buy_quote": 377600.20035 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.2497, "high": 0.2519, "low": 0.2473, "close": 0.2509, "volume": 2249699.9, "close_time": 1772510399999, "quote_volume": 562068.39514, "trades": 6516, "taker_buy_base": 1155646.2, "taker_buy_quote": 288791.08086 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.251, "high": 0.2523, "low": 0.2475, "close": 0.2497, "volume": 2696520.8, "close_time": 1772524799999, "quote_volume": 673005.76527, "trades": 5840, "taker_buy_base": 1326451.1, "taker_buy_quote": 331008.13688 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.2496, "high": 0.2498, "low": 0.2436, "close": 0.2446, "volume": 3136127.6, "close_time": 1772539199999, "quote_volume": 770096.65153, "trades": 7739, "taker_buy_base": 1562781.6, "taker_buy_quote": 383707.54952 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.2447, "high": 0.2507, "low": 0.2432, "close": 0.2505, "volume": 4854608.6, "close_time": 1772553599999, "quote_volume": 1199568.31111, "trades": 13045, "taker_buy_base": 2661783.8, "taker_buy_quote": 657140.00294 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.2504, "high": 0.2572, "low": 0.2494, "close": 0.2537, "volume": 6414011.4, "close_time": 1772567999999, "quote_volume": 1626771.244, "trades": 17667, "taker_buy_base": 3442367.1, "taker_buy_quote": 872991.46646 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.2536, "high": 0.2543, "low": 0.2487, "close": 0.2519, "volume": 2156814.1, "close_time": 1772582399999, "quote_volume": 542612.56204, "trades": 6085, "taker_buy_base": 1004788.6, "taker_buy_quote": 252673.93197 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.2518, "high": 0.255, "low": 0.25, "close": 0.253, "volume": 2542130.6, "close_time": 1772596799999, "quote_volume": 641106.08677, "trades": 6377, "taker_buy_base": 1542185.7, "taker_buy_quote": 388835.36835 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.2529, "high": 0.2577, "low": 0.2508, "close": 0.2552, "volume": 1765923.5, "close_time": 1772611199999, "quote_volume": 448247.64063, "trades": 5389, "taker_buy_base": 855214.1, "taker_buy_quote": 217042.18923 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.2552, "high": 0.264, "low": 0.2551, "close": 0.2581, "volume": 5585633.0, "close_time": 1772625599999, "quote_volume": 1455014.87399, "trades": 11193, "taker_buy_base": 2849522.1, "taker_buy_quote": 742416.62289 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.2581, "high": 0.2677, "low": 0.2537, "close": 0.2672, "volume": 6278838.1, "close_time": 1772639999999, "quote_volume": 1622967.12153, "trades": 13944, "taker_buy_base": 3487453.5, "taker_buy_quote": 901658.17377 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.2672, "high": 0.2677, "low": 0.2591, "close": 0.2643, "volume": 4569451.4, "close_time": 1772654399999, "quote_volume": 1203700.48694, "trades": 11456, "taker_buy_base": 2105891.9, "taker_buy_quote": 554648.28154 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.2644, "high": 0.2651, "low": 0.2525, "close": 0.2552, "volume": 3991794.6, "close_time": 1772668799999, "quote_volume": 1030557.44915, "trades": 6944, "taker_buy_base": 2172807.0, "taker_buy_quote": 560885.30643 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.2551, "high": 0.2559, "low": 0.2524, "close": 0.2543, "volume": 3013239.7, "close_time": 1772683199999, "quote_volume": 766353.23059, "trades": 5075, "taker_buy_base": 1287499.2, "taker_buy_quote": 327402.22029 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.2542, "high": 0.2562, "low": 0.2515, "close": 0.2525, "volume": 1781613.5, "close_time": 1772697599999, "quote_volume": 452914.7096, "trades": 3966, "taker_buy_base": 943919.3, "taker_buy_quote": 239997.29165 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.2525, "high": 0.258, "low": 0.2516, "close": 0.2543, "volume": 2667092.7, "close_time": 1772711999999, "quote_volume": 681125.86281, "trades": 5243, "taker_buy_base": 1363840.0, "taker_buy_quote": 348253.46692 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.2542, "high": 0.2581, "low": 0.2522, "close": 0.2547, "volume": 2746095.8, "close_time": 1772726399999, "quote_volume": 699675.79883, "trades": 8907, "taker_buy_base": 1468035.3, "taker_buy_quote": 374296.81786 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.2547, "high": 0.2547, "low": 0.2485, "close": 0.2514, "volume": 2951814.7, "close_time": 1772740799999, "quote_volume": 739866.04933, "trades": 7802, "taker_buy_base": 1514926.5, "taker_buy_quote": 379624.7075 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.2514, "high": 0.2545, "low": 0.2501, "close": 0.2503, "volume": 1568596.5, "close_time": 1772755199999, "quote_volume": 395403.80051, "trades": 3764, "taker_buy_base": 813632.8, "taker_buy_quote": 205053.66409 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.2503, "high": 0.2546, "low": 0.2498, "close": 0.2545, "volume": 1811667.2, "close_time": 1772769599999, "quote_volume": 457078.05708, "trades": 4137, "taker_buy_base": 805085.4, "taker_buy_quote": 203094.69948 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.2545, "high": 0.255, "low": 0.2517, "close": 0.2542, "volume": 925455.4, "close_time": 1772783999999, "quote_volume": 234527.42607, "trades": 2612, "taker_buy_base": 491433.3, "taker_buy_quote": 124539.46802 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.2542, "high": 0.2545, "low": 0.2504, "close": 0.2505, "volume": 1175054.0, "close_time": 1772798399999, "quote_volume": 296479.56768, "trades": 2649, "taker_buy_base": 550078.9, "taker_buy_quote": 138753.06212 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.2504, "high": 0.2504, "low": 0.2421, "close": 0.2433, "volume": 4994688.5, "close_time": 1772812799999, "quote_volume": 1231168.84363, "trades": 11029, "taker_buy_base": 2426798.0, "taker_buy_quote": 597995.66428 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.2432, "high": 0.2452, "low": 0.2405, "close": 0.2441, "volume": 1656748.5, "close_time": 1772827199999, "quote_volume": 402646.44376, "trades": 4149, "taker_buy_base": 881355.4, "taker_buy_quote": 214246.67558 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.2441, "high": 0.2446, "low": 0.2427, "close": 0.2436, "volume": 559662.7, "close_time": 1772841599999, "quote_volume": 136395.59873, "trades": 1427, "taker_buy_base": 273725.6, "taker_buy_quote": 66715.05654 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.2438, "high": 0.2447, "low": 0.2412, "close": 0.2424, "volume": 882743.0, "close_time": 1772855999999, "quote_volume": 214239.10309, "trades": 1821, "taker_buy_base": 412162.2, "taker_buy_quote": 100012.04158 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.2423, "high": 0.2423, "low": 0.2389, "close": 0.2407, "volume": 6364204.8, "close_time": 1772870399999, "quote_volume": 1529151.44368, "trades": 5994, "taker_buy_base": 2387401.9, "taker_buy_quote": 573349.86222 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.2406, "high": 0.242, "low": 0.2396, "close": 0.2405, "volume": 1110126.1, "close_time": 1772884799999, "quote_volume": 267375.24993, "trades": 1819, "taker_buy_base": 623132.1, "taker_buy_quote": 150037.79164 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.2404, "high": 0.2405, "low": 0.2346, "close": 0.2358, "volume": 4476011.5, "close_time": 1772899199999, "quote_volume": 1060029.07876, "trades": 5293, "taker_buy_base": 3052096.1, "taker_buy_quote": 722636.16622 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.2357, "high": 0.2363, "low": 0.2316, "close": 0.2326, "volume": 2856871.7, "close_time": 1772913599999, "quote_volume": 667286.02802, "trades": 3860, "taker_buy_base": 1491658.9, "taker_buy_quote": 348422.16389 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.2327, "high": 0.2346, "low": 0.2317, "close": 0.2343, "volume": 1810690.1, "close_time": 1772927999999, "quote_volume": 422605.04675, "trades": 2609, "taker_buy_base": 1121839.9, "taker_buy_quote": 261832.16211 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.2343, "high": 0.2359, "low": 0.2307, "close": 0.231, "volume": 2160106.0, "close_time": 1772942399999, "quote_volume": 503333.83211, "trades": 3504, "taker_buy_base": 1164414.4, "taker_buy_quote": 271339.47179 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.231, "high": 0.2333, "low": 0.2301, "close": 0.233, "volume": 2293425.6, "close_time": 1772956799999, "quote_volume": 531192.62437, "trades": 3434, "taker_buy_base": 1232739.3, "taker_buy_quote": 285526.32143 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.2331, "high": 0.2383, "low": 0.2321, "close": 0.2365, "volume": 3264985.2, "close_time": 1772971199999, "quote_volume": 770798.2899, "trades": 5033, "taker_buy_base": 1760566.8, "taker_buy_quote": 415430.46968 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.2366, "high": 0.2378, "low": 0.2322, "close": 0.233, "volume": 6162140.9, "close_time": 1772985599999, "quote_volume": 1446729.59463, "trades": 8747, "taker_buy_base": 3573577.7, "taker_buy_quote": 839088.92598 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.2329, "high": 0.2398, "low": 0.2325, "close": 0.2385, "volume": 3907170.9, "close_time": 1772999999999, "quote_volume": 917068.53312, "trades": 6502, "taker_buy_base": 2162679.3, "taker_buy_quote": 507513.94683 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.2386, "high": 0.2394, "low": 0.2306, "close": 0.2327, "volume": 4808593.8, "close_time": 1773014399999, "quote_volume": 1128512.93353, "trades": 10333, "taker_buy_base": 2495128.1, "taker_buy_quote": 585231.47314 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.2326, "high": 0.2385, "low": 0.231, "close": 0.2359, "volume": 3780909.2, "close_time": 1773028799999, "quote_volume": 886651.16027, "trades": 9238, "taker_buy_base": 2010855.0, "taker_buy_quote": 471576.78155 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.2359, "high": 0.2397, "low": 0.2338, "close": 0.2363, "volume": 1879877.7, "close_time": 1773043199999, "quote_volume": 445587.4354, "trades": 4747, "taker_buy_base": 961913.0, "taker_buy_quote": 228032.22846 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.2364, "high": 0.2397, "low": 0.2361, "close": 0.2379, "volume": 2118790.1, "close_time": 1773057599999, "quote_volume": 503710.11505, "trades": 4974, "taker_buy_base": 1126550.3, "taker_buy_quote": 267902.6668 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.238, "high": 0.2473, "low": 0.238, "close": 0.2407, "volume": 5874959.8, "close_time": 1773071999999, "quote_volume": 1429319.62129, "trades": 11844, "taker_buy_base": 3150329.8, "taker_buy_quote": 767023.09462 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.2406, "high": 0.2489, "low": 0.2397, "close": 0.2445, "volume": 2483325.7, "close_time": 1773086399999, "quote_volume": 603654.14665, "trades": 6341, "taker_buy_base": 1330802.4, "taker_buy_quote": 323470.35278 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.2446, "high": 0.2481, "low": 0.2414, "close": 0.2421, "volume": 2770093.3, "close_time": 1773100799999, "quote_volume": 677409.53571, "trades": 4693, "taker_buy_base": 1220351.6, "taker_buy_quote": 298563.8782 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.2419, "high": 0.2516, "low": 0.2418, "close": 0.2499, "volume": 2883594.9, "close_time": 1773115199999, "quote_volume": 711317.05939, "trades": 6315, "taker_buy_base": 1477494.9, "taker_buy_quote": 364201.64721 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.25, "high": 0.2518, "low": 0.2479, "close": 0.2487, "volume": 2361123.4, "close_time": 1773129599999, "quote_volume": 590284.19275, "trades": 4690, "taker_buy_base": 1185387.8, "taker_buy_quote": 296413.46915 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.2488, "high": 0.255, "low": 0.2484, "close": 0.2513, "volume": 4530876.7, "close_time": 1773143999999, "quote_volume": 1142014.80174, "trades": 8509, "taker_buy_base": 2356972.4, "taker_buy_quote": 594031.17482 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.2512, "high": 0.2537, "low": 0.2461, "close": 0.2517, "volume": 5164527.0, "close_time": 1773158399999, "quote_volume": 1289665.06169, "trades": 11332, "taker_buy_base": 2443919.1, "taker_buy_quote": 610618.86314 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.2518, "high": 0.252, "low": 0.2401, "close": 0.2414, "volume": 5205598.4, "close_time": 1773172799999, "quote_volume": 1274950.09063, "trades": 10441, "taker_buy_base": 2578354.8, "taker_buy_quote": 631648.32281 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.2412, "high": 0.2439, "low": 0.2411, "close": 0.2416, "volume": 1935465.6, "close_time": 1773187199999, "quote_volume": 469213.74322, "trades": 3696, "taker_buy_base": 921925.6, "taker_buy_quote": 223649.62879 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.2416, "high": 0.2417, "low": 0.2376, "close": 0.2379, "volume": 3435830.3, "close_time": 1773201599999, "quote_volume": 821515.45237, "trades": 5246, "taker_buy_base": 1560981.8, "taker_buy_quote": 373074.76295 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.2379, "high": 0.2394, "low": 0.2359, "close": 0.2371, "volume": 1745681.4, "close_time": 1773215999999, "quote_volume": 414775.53548, "trades": 3733, "taker_buy_base": 864266.2, "taker_buy_quote": 205387.20016 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.2371, "high": 0.2382, "low": 0.2354, "close": 0.2377, "volume": 1899916.5, "close_time": 1773230399999, "quote_volume": 449733.99413, "trades": 4482, "taker_buy_base": 927658.0, "taker_buy_quote": 219642.76704 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.2377, "high": 0.2449, "low": 0.2373, "close": 0.2401, "volume": 4249032.7, "close_time": 1773244799999, "quote_volume": 1026719.01391, "trades": 9852, "taker_buy_base": 2339850.7, "taker_buy_quote": 565227.88474 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.2402, "high": 0.2408, "low": 0.2346, "close": 0.2357, "volume": 3365616.4, "close_time": 1773259199999, "quote_volume": 800569.78014, "trades": 7735, "taker_buy_base": 1614137.1, "taker_buy_quote": 384056.77192 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.2357, "high": 0.2362, "low": 0.2328, "close": 0.2332, "volume": 2773547.3, "close_time": 1773273599999, "quote_volume": 649931.0253, "trades": 5246, "taker_buy_base": 1549067.9, "taker_buy_quote": 362939.34612 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.2332, "high": 0.2355, "low": 0.2306, "close": 0.2312, "volume": 2421916.5, "close_time": 1773287999999, "quote_volume": 564206.0863, "trades": 5439, "taker_buy_base": 1219411.6, "taker_buy_quote": 284076.93795 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.2312, "high": 0.234, "low": 0.2301, "close": 0.2335, "volume": 2708453.8, "close_time": 1773302399999, "quote_volume": 628790.08176, "trades": 4150, "taker_buy_base": 1301454.8, "taker_buy_quote": 301850.18965 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.2334, "high": 0.2357, "low": 0.2321, "close": 0.2337, "volume": 2821643.6, "close_time": 1773316799999, "quote_volume": 659617.3342, "trades": 5547, "taker_buy_base": 1470882.0, "taker_buy_quote": 343873.96653 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.2337, "high": 0.2352, "low": 0.2289, "close": 0.234, "volume": 4832972.9, "close_time": 1773331199999, "quote_volume": 1120993.65935, "trades": 9451, "taker_buy_base": 2628320.1, "taker_buy_quote": 610027.19523 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.234, "high": 0.2377, "low": 0.232, "close": 0.2351, "volume": 2923594.5, "close_time": 1773345599999, "quote_volume": 686918.41458, "trades": 6498, "taker_buy_base": 1566523.4, "taker_buy_quote": 368016.46609 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.235, "high": 0.2367, "low": 0.2322, "close": 0.2351, "volume": 1492261.0, "close_time": 1773359999999, "quote_volume": 350155.78007, "trades": 3286, "taker_buy_base": 769013.3, "taker_buy_quote": 180508.04768 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.2351, "high": 0.247, "low": 0.2351, "close": 0.2464, "volume": 5119138.0, "close_time": 1773374399999, "quote_volume": 1235023.13184, "trades": 9925, "taker_buy_base": 2709485.2, "taker_buy_quote": 653054.07018 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.2464, "high": 0.2466, "low": 0.241, "close": 0.2421, "volume": 3302680.2, "close_time": 1773388799999, "quote_volume": 804953.56886, "trades": 6348, "taker_buy_base": 1479701.8, "taker_buy_quote": 360864.91202 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.2421, "high": 0.246, "low": 0.2414, "close": 0.2438, "volume": 2320772.5, "close_time": 1773403199999, "quote_volume": 566329.14173, "trades": 5373, "taker_buy_base": 1102070.3, "taker_buy_quote": 269004.44402 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.2437, "high": 0.2498, "low": 0.24, "close": 0.2406, "volume": 4494950.0, "close_time": 1773417599999, "quote_volume": 1101642.21594, "trades": 10104, "taker_buy_base": 2360012.9, "taker_buy_quote": 578593.01131 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.2406, "high": 0.2416, "low": 0.2376, "close": 0.2386, "volume": 3621091.1, "close_time": 1773431999999, "quote_volume": 867266.74096, "trades": 6494, "taker_buy_base": 1747522.5, "taker_buy_quote": 418652.61674 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.2386, "high": 0.2401, "low": 0.2338, "close": 0.2354, "volume": 2804737.5, "close_time": 1773446399999, "quote_volume": 663260.07469, "trades": 4614, "taker_buy_base": 1084128.9, "taker_buy_quote": 256509.723 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.2354, "high": 0.2356, "low": 0.2296, "close": 0.233, "volume": 4534538.2, "close_time": 1773460799999, "quote_volume": 1054427.83818, "trades": 6779, "taker_buy_base": 1977826.8, "taker_buy_quote": 459927.36704 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.233, "high": 0.2332, "low": 0.2256, "close": 0.2258, "volume": 6092601.5, "close_time": 1773475199999, "quote_volume": 1392534.33899, "trades": 10573, "taker_buy_base": 2645181.5, "taker_buy_quote": 604608.29404 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.2258, "high": 0.2285, "low": 0.2252, "close": 0.2278, "volume": 3349991.5, "close_time": 1773489599999, "quote_volume": 758018.20383, "trades": 5055, "taker_buy_base": 1791706.1, "taker_buy_quote": 405384.49938 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.2279, "high": 0.2284, "low": 0.2255, "close": 0.2268, "volume": 2416851.0, "close_time": 1773503999999, "quote_volume": 548966.84901, "trades": 3634, "taker_buy_base": 1249093.2, "taker_buy_quote": 283807.06194 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.2268, "high": 0.2298, "low": 0.2261, "close": 0.2286, "volume": 2512942.1, "close_time": 1773518399999, "quote_volume": 572092.92459, "trades": 3607, "taker_buy_base": 1403435.3, "taker_buy_quote": 319640.34304 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.2286, "high": 0.2348, "low": 0.2284, "close": 0.2347, "volume": 2550686.2, "close_time": 1773532799999, "quote_volume": 588485.87347, "trades": 3832, "taker_buy_base": 1489327.8, "taker_buy_quote": 343773.84945 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.2346, "high": 0.2388, "low": 0.2319, "close": 0.2349, "volume": 4219235.0, "close_time": 1773547199999, "quote_volume": 990974.42734, "trades": 6667, "taker_buy_base": 2130517.9, "taker_buy_quote": 500344.79711 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.2349, "high": 0.2359, "low": 0.2331, "close": 0.2344, "volume": 1628754.6, "close_time": 1773561599999, "quote_volume": 381669.5599, "trades": 3095, "taker_buy_base": 819777.1, "taker_buy_quote": 192064.73994 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.2345, "high": 0.2381, "low": 0.2343, "close": 0.2375, "volume": 1970369.2, "close_time": 1773575999999, "quote_volume": 465773.1377, "trades": 4270, "taker_buy_base": 994729.4, "taker_buy_quote": 235143.94452 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.2374, "high": 0.2383, "low": 0.2337, "close": 0.2361, "volume": 2428522.4, "close_time": 1773590399999, "quote_volume": 573226.25951, "trades": 4939, "taker_buy_base": 1035716.9, "taker_buy_quote": 244474.20302 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.236, "high": 0.2484, "low": 0.236, "close": 0.2418, "volume": 6458765.7, "close_time": 1773604799999, "quote_volume": 1569348.60262, "trades": 13005, "taker_buy_base": 3643278.1, "taker_buy_quote": 885633.48403 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.2418, "high": 0.2468, "low": 0.2404, "close": 0.2435, "volume": 4769446.4, "close_time": 1773619199999, "quote_volume": 1160392.87632, "trades": 8478, "taker_buy_base": 2366422.8, "taker_buy_quote": 575971.98148 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.2435, "high": 0.2469, "low": 0.241, "close": 0.2446, "volume": 3600694.0, "close_time": 1773633599999, "quote_volume": 876587.46066, "trades": 7094, "taker_buy_base": 1863181.9, "taker_buy_quote": 453751.8669 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.2448, "high": 0.2507, "low": 0.2439, "close": 0.2474, "volume": 4676589.7, "close_time": 1773647999999, "quote_volume": 1155741.56688, "trades": 8509, "taker_buy_base": 2507716.4, "taker_buy_quote": 619154.02371 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.2475, "high": 0.2481, "low": 0.244, "close": 0.2469, "volume": 3164107.4, "close_time": 1773662399999, "quote_volume": 778619.92147, "trades": 4813, "taker_buy_base": 1578102.5, "taker_buy_quote": 388390.88458 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.2469, "high": 0.2515, "low": 0.246, "close": 0.2478, "volume": 4147799.2, "close_time": 1773676799999, "quote_volume": 1030667.0343, "trades": 10237, "taker_buy_base": 2128387.9, "taker_buy_quote": 528828.94313 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.2478, "high": 0.2533, "low": 0.2472, "close": 0.2513, "volume": 3349001.5, "close_time": 1773691199999, "quote_volume": 839465.58232, "trades": 7869, "taker_buy_base": 1827077.5, "taker_buy_quote": 457838.43137 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.2513, "high": 0.2578, "low": 0.2495, "close": 0.2548, "volume": 3538909.2, "close_time": 1773705599999, "quote_volume": 900483.29684, "trades": 7401, "taker_buy_base": 1898581.6, "taker_buy_quote": 482959.05661 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.2548, "high": 0.26, "low": 0.2523, "close": 0.2543, "volume": 4718955.7, "close_time": 1773719999999, "quote_volume": 1210167.12092, "trades": 10907, "taker_buy_base": 2180579.5, "taker_buy_quote": 560113.55735 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.2544, "high": 0.2571, "low": 0.2499, "close": 0.2556, "volume": 3676727.1, "close_time": 1773734399999, "quote_volume": 928543.59138, "trades": 7738, "taker_buy_base": 1559716.3, "taker_buy_quote": 393844.65373 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.2557, "high": 0.2568, "low": 0.252, "close": 0.2545, "volume": 2480976.5, "close_time": 1773748799999, "quote_volume": 631196.5064, "trades": 5844, "taker_buy_base": 1214564.0, "taker_buy_quote": 309069.06685 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.2545, "high": 0.255, "low": 0.2496, "close": 0.2519, "volume": 4041086.8, "close_time": 1773763199999, "quote_volume": 1016489.9309, "trades": 9082, "taker_buy_base": 1839894.9, "taker_buy_quote": 462874.77612 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.2518, "high": 0.2558, "low": 0.2514, "close": 0.2516, "volume": 2135372.2, "close_time": 1773777599999, "quote_volume": 540872.2668, "trades": 5197, "taker_buy_base": 958278.4, "taker_buy_quote": 242810.98645 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.2516, "high": 0.2539, "low": 0.2494, "close": 0.2503, "volume": 1561989.8, "close_time": 1773791999999, "quote_volume": 393181.84991, "trades": 3691, "taker_buy_base": 757229.9, "taker_buy_quote": 190662.84506 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.2504, "high": 0.2539, "low": 0.2481, "close": 0.2524, "volume": 1260833.3, "close_time": 1773806399999, "quote_volume": 316262.92092, "trades": 3470, "taker_buy_base": 733720.2, "taker_buy_quote": 184113.54576 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.2525, "high": 0.2546, "low": 0.2506, "close": 0.2521, "volume": 1775859.3, "close_time": 1773820799999, "quote_volume": 449273.79627, "trades": 4127, "taker_buy_base": 895373.8, "taker_buy_quote": 226495.51311 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.2521, "high": 0.2541, "low": 0.2449, "close": 0.2461, "volume": 3559731.6, "close_time": 1773835199999, "quote_volume": 891435.15933, "trades": 8741, "taker_buy_base": 1751140.4, "taker_buy_quote": 438440.46044 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.2462, "high": 0.2462, "low": 0.2388, "close": 0.2399, "volume": 3810854.4, "close_time": 1773849599999, "quote_volume": 925339.54783, "trades": 9375, "taker_buy_base": 1869365.0, "taker_buy_quote": 454194.78377 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.24, "high": 0.2424, "low": 0.238, "close": 0.2397, "volume": 3179976.4, "close_time": 1773863999999, "quote_volume": 764078.15783, "trades": 7052, "taker_buy_base": 1553135.9, "taker_buy_quote": 373259.95322 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.2395, "high": 0.2408, "low": 0.2375, "close": 0.2397, "volume": 2006024.4, "close_time": 1773878399999, "quote_volume": 480122.61247, "trades": 4123, "taker_buy_base": 1054392.7, "taker_buy_quote": 252313.06433 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.2397, "high": 0.2439, "low": 0.2386, "close": 0.2413, "volume": 1691108.9, "close_time": 1773892799999, "quote_volume": 406151.20193, "trades": 3585, "taker_buy_base": 903640.9, "taker_buy_quote": 217071.45904 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.2412, "high": 0.2423, "low": 0.2362, "close": 0.2384, "volume": 2422800.5, "close_time": 1773907199999, "quote_volume": 580801.88826, "trades": 7023, "taker_buy_base": 1144953.2, "taker_buy_quote": 274456.29073 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.2384, "high": 0.2397, "low": 0.2369, "close": 0.2375, "volume": 871584.5, "close_time": 1773921599999, "quote_volume": 207478.89463, "trades": 2917, "taker_buy_base": 440763.9, "taker_buy_quote": 104953.76785 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.2375, "high": 0.2375, "low": 0.2305, "close": 0.2338, "volume": 5417922.6, "close_time": 1773935999999, "quote_volume": 1262571.02232, "trades": 11146, "taker_buy_base": 2559387.3, "taker_buy_quote": 596484.72011 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.2339, "high": 0.2368, "low": 0.2295, "close": 0.2348, "volume": 2930376.0, "close_time": 1773950399999, "quote_volume": 683247.21875, "trades": 7517, "taker_buy_base": 1583821.0, "taker_buy_quote": 369323.26212 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.2346, "high": 0.2398, "low": 0.2341, "close": 0.2367, "volume": 1081928.0, "close_time": 1773964799999, "quote_volume": 256363.87041, "trades": 3342, "taker_buy_base": 531437.1, "taker_buy_quote": 125900.70261 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.2367, "high": 0.2406, "low": 0.2365, "close": 0.2405, "volume": 1397496.9, "close_time": 1773979199999, "quote_volume": 333202.35118, "trades": 3905, "taker_buy_base": 613510.2, "taker_buy_quote": 146308.68614 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.2405, "high": 0.2411, "low": 0.2353, "close": 0.2369, "volume": 1793599.5, "close_time": 1773993599999, "quote_volume": 426946.38096, "trades": 4508, "taker_buy_base": 948938.6, "taker_buy_quote": 225883.59088 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.237, "high": 0.2389, "low": 0.2346, "close": 0.2353, "volume": 1394011.3, "close_time": 1774007999999, "quote_volume": 330342.06197, "trades": 4018, "taker_buy_base": 678870.6, "taker_buy_quote": 160865.34089 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.2354, "high": 0.2369, "low": 0.2332, "close": 0.2349, "volume": 2827268.2, "close_time": 1774022399999, "quote_volume": 664823.47341, "trades": 7819, "taker_buy_base": 1396999.4, "taker_buy_quote": 328503.83618 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.2349, "high": 0.2354, "low": 0.2307, "close": 0.2338, "volume": 1860932.3, "close_time": 1774036799999, "quote_volume": 434061.83622, "trades": 5602, "taker_buy_base": 897302.4, "taker_buy_quote": 209335.18107 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.2338, "high": 0.2377, "low": 0.2323, "close": 0.2354, "volume": 1875009.8, "close_time": 1774051199999, "quote_volume": 441618.39611, "trades": 4236, "taker_buy_base": 1029400.9, "taker_buy_quote": 242488.28651 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.2355, "high": 0.2368, "low": 0.2353, "close": 0.2355, "volume": 599157.6, "close_time": 1774065599999, "quote_volume": 141387.76574, "trades": 1534, "taker_buy_base": 243759.3, "taker_buy_quote": 57525.61448 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.2354, "high": 0.2359, "low": 0.2333, "close": 0.2335, "volume": 415132.0, "close_time": 1774079999999, "quote_volume": 97540.58516, "trades": 1220, "taker_buy_base": 192507.9, "taker_buy_quote": 45260.55119 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.2335, "high": 0.2345, "low": 0.2326, "close": 0.2334, "volume": 483262.7, "close_time": 1774094399999, "quote_volume": 112815.64812, "trades": 1770, "taker_buy_base": 223984.8, "taker_buy_quote": 52313.49168 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.2335, "high": 0.2368, "low": 0.2332, "close": 0.2359, "volume": 873999.4, "close_time": 1774108799999, "quote_volume": 205104.46575, "trades": 2189, "taker_buy_base": 460655.0, "taker_buy_quote": 108093.28646 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.2359, "high": 0.236, "low": 0.2339, "close": 0.2346, "volume": 519673.6, "close_time": 1774123199999, "quote_volume": 122003.66773, "trades": 1302, "taker_buy_base": 265717.8, "taker_buy_quote": 62414.72204 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.2345, "high": 0.2356, "low": 0.2258, "close": 0.2275, "volume": 2281420.3, "close_time": 1774137599999, "quote_volume": 527218.51186, "trades": 5082, "taker_buy_base": 1128471.5, "taker_buy_quote": 260695.95435 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.2274, "high": 0.2305, "low": 0.2237, "close": 0.2284, "volume": 3155480.4, "close_time": 1774151999999, "quote_volume": 717003.6318, "trades": 9133, "taker_buy_base": 1720910.5, "taker_buy_quote": 391191.1108 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.2284, "high": 0.2295, "low": 0.2247, "close": 0.225, "volume": 2144620.9, "close_time": 1774166399999, "quote_volume": 485791.61065, "trades": 4199, "taker_buy_base": 984067.7, "taker_buy_quote": 223011.29205 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.225, "high": 0.2251, "low": 0.2198, "close": 0.22, "volume": 3861282.3, "close_time": 1774180799999, "quote_volume": 859965.80043, "trades": 6668, "taker_buy_base": 1783143.2, "taker_buy_quote": 397386.74549 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.22, "high": 0.2205, "low": 0.2176, "close": 0.219, "volume": 5518376.3, "close_time": 1774195199999, "quote_volume": 1208370.1272, "trades": 9884, "taker_buy_base": 2941843.9, "taker_buy_quote": 644444.67003 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.219, "high": 0.2195, "low": 0.215, "close": 0.2175, "volume": 3550369.1, "close_time": 1774209599999, "quote_volume": 771988.60905, "trades": 6253, "taker_buy_base": 1876811.8, "taker_buy_quote": 408231.78677 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.2176, "high": 0.2189, "low": 0.2136, "close": 0.2167, "volume": 3570189.4, "close_time": 1774223999999, "quote_volume": 772390.05321, "trades": 7915, "taker_buy_base": 1911063.1, "taker_buy_quote": 413414.52419 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.2167, "high": 0.2205, "low": 0.2163, "close": 0.2177, "volume": 2286944.9, "close_time": 1774238399999, "quote_volume": 499535.90142, "trades": 5445, "taker_buy_base": 1199451.9, "taker_buy_quote": 261971.86566 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.2177, "high": 0.2197, "low": 0.2118, "close": 0.2152, "volume": 2905851.2, "close_time": 1774252799999, "quote_volume": 625967.72489, "trades": 5818, "taker_buy_base": 1467161.0, "taker_buy_quote": 315619.01478 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.2154, "high": 0.2298, "low": 0.2143, "close": 0.2216, "volume": 7566916.9, "close_time": 1774267199999, "quote_volume": 1684822.23794, "trades": 17405, "taker_buy_base": 3915121.3, "taker_buy_quote": 871823.82813 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.2217, "high": 0.2256, "low": 0.2168, "close": 0.2179, "volume": 5337431.8, "close_time": 1774281599999, "quote_volume": 1187091.69389, "trades": 12085, "taker_buy_base": 2516368.5, "taker_buy_quote": 559795.9611 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.2179, "high": 0.2223, "low": 0.2161, "close": 0.2189, "volume": 3798621.8, "close_time": 1774295999999, "quote_volume": 830780.00624, "trades": 7962, "taker_buy_base": 2029587.0, "taker_buy_quote": 443803.14364 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.219, "high": 0.2214, "low": 0.2172, "close": 0.2195, "volume": 2173481.2, "close_time": 1774310399999, "quote_volume": 476860.94449, "trades": 4645, "taker_buy_base": 1079626.4, "taker_buy_quote": 236910.87622 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.2196, "high": 0.2209, "low": 0.2167, "close": 0.2206, "volume": 2001644.9, "close_time": 1774324799999, "quote_volume": 438214.01845, "trades": 4276, "taker_buy_base": 1012196.9, "taker_buy_quote": 221678.91164 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.2207, "high": 0.2255, "low": 0.219, "close": 0.2245, "volume": 4462760.2, "close_time": 1774339199999, "quote_volume": 989263.45041, "trades": 6326, "taker_buy_base": 2260931.5, "taker_buy_quote": 501434.53819 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.2244, "high": 0.2276, "low": 0.2239, "close": 0.2248, "volume": 3060080.2, "close_time": 1774353599999, "quote_volume": 690345.54797, "trades": 6351, "taker_buy_base": 1388023.5, "taker_buy_quote": 313105.71947 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.2249, "high": 0.2276, "low": 0.2211, "close": 0.2246, "volume": 4237471.1, "close_time": 1774367999999, "quote_volume": 948038.48856, "trades": 9792, "taker_buy_base": 2135142.0, "taker_buy_quote": 478129.94597 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.2246, "high": 0.2255, "low": 0.2187, "close": 0.2199, "volume": 4203892.6, "close_time": 1774382399999, "quote_volume": 927420.65212, "trades": 6439, "taker_buy_base": 1962361.2, "taker_buy_quote": 432934.02576 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.2198, "high": 0.2267, "low": 0.2195, "close": 0.2263, "volume": 2792727.4, "close_time": 1774396799999, "quote_volume": 626596.37965, "trades": 5917, "taker_buy_base": 1380672.7, "taker_buy_quote": 309704.58104 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.2264, "high": 0.2324, "low": 0.2263, "close": 0.2319, "volume": 2352454.2, "close_time": 1774411199999, "quote_volume": 538290.65397, "trades": 5520, "taker_buy_base": 1141544.2, "taker_buy_quote": 261380.57923 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.2319, "high": 0.2381, "low": 0.2319, "close": 0.2348, "volume": 5040897.9, "close_time": 1774425599999, "quote_volume": 1186559.38244, "trades": 10856, "taker_buy_base": 2577454.1, "taker_buy_quote": 606634.32362 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.2349, "high": 0.2365, "low": 0.2314, "close": 0.2347, "volume": 4648495.4, "close_time": 1774439999999, "quote_volume": 1086825.05525, "trades": 7005, "taker_buy_base": 2574155.8, "taker_buy_quote": 601883.86679 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.2347, "high": 0.2368, "low": 0.2316, "close": 0.2327, "volume": 4419088.9, "close_time": 1774454399999, "quote_volume": 1035817.52908, "trades": 8974, "taker_buy_base": 2409660.1, "taker_buy_quote": 564759.1529 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.2328, "high": 0.2415, "low": 0.2322, "close": 0.2347, "volume": 5218737.1, "close_time": 1774468799999, "quote_volume": 1239360.8211, "trades": 10490, "taker_buy_base": 2732489.2, "taker_buy_quote": 648895.48892 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.2348, "high": 0.2366, "low": 0.232, "close": 0.2346, "volume": 1587969.8, "close_time": 1774483199999, "quote_volume": 372030.84863, "trades": 3878, "taker_buy_base": 847488.5, "taker_buy_quote": 198569.2101 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.2346, "high": 0.2349, "low": 0.2282, "close": 0.2303, "volume": 2151474.3, "close_time": 1774497599999, "quote_volume": 498661.64458, "trades": 4790, "taker_buy_base": 1018053.0, "taker_buy_quote": 236266.44308 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.2303, "high": 0.2304, "low": 0.2241, "close": 0.226, "volume": 3397528.7, "close_time": 1774511999999, "quote_volume": 768260.61713, "trades": 6009, "taker_buy_base": 1696584.2, "taker_buy_quote": 383393.76397 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.2262, "high": 0.2262, "low": 0.22, "close": 0.2208, "volume": 2546850.3, "close_time": 1774526399999, "quote_volume": 566877.03671, "trades": 4950, "taker_buy_base": 1183430.0, "taker_buy_quote": 263713.54065 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.2208, "high": 0.2241, "low": 0.2199, "close": 0.2212, "volume": 2544620.0, "close_time": 1774540799999, "quote_volume": 564229.99507, "trades": 6040, "taker_buy_base": 1410313.0, "taker_buy_quote": 312723.41522 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.2212, "high": 0.2212, "low": 0.217, "close": 0.2171, "volume": 2309898.1, "close_time": 1774555199999, "quote_volume": 505981.37463, "trades": 4989, "taker_buy_base": 1064531.8, "taker_buy_quote": 233285.67971 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.2171, "high": 0.2215, "low": 0.2163, "close": 0.2206, "volume": 4009763.0, "close_time": 1774569599999, "quote_volume": 880638.73605, "trades": 6025, "taker_buy_base": 2431396.5, "taker_buy_quote": 533426.60666 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.2205, "high": 0.223, "low": 0.2201, "close": 0.2221, "volume": 1425154.8, "close_time": 1774583999999, "quote_volume": 315818.35877, "trades": 3064, "taker_buy_base": 739709.4, "taker_buy_quote": 163958.08711 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.2222, "high": 0.2309, "low": 0.2205, "close": 0.2292, "volume": 4512473.2, "close_time": 1774598399999, "quote_volume": 1023516.29226, "trades": 8324, "taker_buy_base": 2044519.5, "taker_buy_quote": 463641.62487 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.2292, "high": 0.2297, "low": 0.2156, "close": 0.2163, "volume": 4929848.2, "close_time": 1774612799999, "quote_volume": 1084582.12747, "trades": 10306, "taker_buy_base": 2387462.4, "taker_buy_quote": 524894.83783 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.2164, "high": 0.2178, "low": 0.2121, "close": 0.2145, "volume": 4298493.8, "close_time": 1774627199999, "quote_volume": 925407.21452, "trades": 9104, "taker_buy_base": 2277729.4, "taker_buy_quote": 490236.68406 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.2146, "high": 0.2149, "low": 0.2112, "close": 0.2133, "volume": 3094307.0, "close_time": 1774641599999, "quote_volume": 659004.88966, "trades": 6637, "taker_buy_base": 1553111.9, "taker_buy_quote": 330866.92607 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.2134, "high": 0.2139, "low": 0.2061, "close": 0.2074, "volume": 2961008.1, "close_time": 1774655999999, "quote_volume": 623878.01491, "trades": 5051, "taker_buy_base": 1717506.7, "taker_buy_quote": 361778.78617 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.2076, "high": 0.2101, "low": 0.2072, "close": 0.2083, "volume": 2827709.7, "close_time": 1774670399999, "quote_volume": 590290.12769, "trades": 4847, "taker_buy_base": 1487581.5, "taker_buy_quote": 310592.01745 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.2084, "high": 0.2114, "low": 0.2081, "close": 0.2113, "volume": 1840321.7, "close_time": 1774684799999, "quote_volume": 385701.82255, "trades": 2863, "taker_buy_base": 961790.5, "taker_buy_quote": 201570.41983 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.2114, "high": 0.2146, "low": 0.2104, "close": 0.2145, "volume": 2856715.8, "close_time": 1774699199999, "quote_volume": 606527.13208, "trades": 4719, "taker_buy_base": 1497517.9, "taker_buy_quote": 317713.74999 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.2144, "high": 0.2186, "low": 0.2122, "close": 0.2176, "volume": 2889715.4, "close_time": 1774713599999, "quote_volume": 623968.49537, "trades": 6413, "taker_buy_base": 1501185.0, "taker_buy_quote": 324172.81842 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.2176, "high": 0.2177, "low": 0.2142, "close": 0.2147, "volume": 758688.0, "close_time": 1774727999999, "quote_volume": 163851.16048, "trades": 2154, "taker_buy_base": 305618.0, "taker_buy_quote": 66032.61876 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.2148, "high": 0.2155, "low": 0.2082, "close": 0.2093, "volume": 2300998.8, "close_time": 1774742399999, "quote_volume": 485449.46569, "trades": 3911, "taker_buy_base": 1161300.1, "taker_buy_quote": 244802.84986 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.2093, "high": 0.2126, "low": 0.2078, "close": 0.2125, "volume": 1655953.1, "close_time": 1774756799999, "quote_volume": 347892.87738, "trades": 2951, "taker_buy_base": 941833.0, "taker_buy_quote": 198042.77302 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.2124, "high": 0.2131, "low": 0.2106, "close": 0.2117, "volume": 1823601.8, "close_time": 1774771199999, "quote_volume": 386368.49685, "trades": 2837, "taker_buy_base": 962840.5, "taker_buy_quote": 204061.65226 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.2116, "high": 0.2117, "low": 0.2095, "close": 0.2105, "volume": 1288792.3, "close_time": 1774785599999, "quote_volume": 271614.69993, "trades": 2741, "taker_buy_base": 550948.6, "taker_buy_quote": 116079.35598 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.2104, "high": 0.2104, "low": 0.2104, "close": 0.2104, "volume": 3117.8, "close_time": 1774799999999, "quote_volume": 655.98512, "trades": 13, "taker_buy_base": 2889.5, "taker_buy_quote": 607.9508 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.2076, "high": 0.2093, "low": 0.2073, "close": 0.2083, "volume": 219854.2, "close_time": 1774814399999, "quote_volume": 45843.71568, "trades": 530, "taker_buy_base": 102881.1, "taker_buy_quote": 21443.30715 } ] }, "1d": { "count": 730, "start_date": "2024-03-30T00:00:00", "end_date": "2026-03-29T00:00:00", "klines": [ { "timestamp": 1711756800000, "datetime": "2024-03-30T00:00:00", "open": 0.7074, "high": 0.7124, "low": 0.68, "close": 0.6833, "volume": 14829884.9, "close_time": 1711843199999, "quote_volume": 10308788.46019, "trades": 50183, "taker_buy_base": 6976029.7, "taker_buy_quote": 4849342.34409 }, { "timestamp": 1711843200000, "datetime": "2024-03-31T00:00:00", "open": 0.683, "high": 0.6993, "low": 0.6805, "close": 0.6939, "volume": 9140040.7, "close_time": 1711929599999, "quote_volume": 6317772.95021, "trades": 32724, "taker_buy_base": 4586608.7, "taker_buy_quote": 3170604.87309 }, { "timestamp": 1711929600000, "datetime": "2024-04-01T00:00:00", "open": 0.6939, "high": 0.6956, "low": 0.6339, "close": 0.6548, "volume": 24473093.6, "close_time": 1712015999999, "quote_volume": 16132463.46547, "trades": 89121, "taker_buy_base": 11654734.4, "taker_buy_quote": 7677051.01071 }, { "timestamp": 1712016000000, "datetime": "2024-04-02T00:00:00", "open": 0.6549, "high": 0.6552, "low": 0.595, "close": 0.6074, "volume": 27509473.1, "close_time": 1712102399999, "quote_volume": 16881869.86922, "trades": 88665, "taker_buy_base": 12950401.8, "taker_buy_quote": 7950342.66596 }, { "timestamp": 1712102400000, "datetime": "2024-04-03T00:00:00", "open": 0.6075, "high": 0.6209, "low": 0.583, "close": 0.6029, "volume": 22185019.1, "close_time": 1712188799999, "quote_volume": 13403395.77784, "trades": 66625, "taker_buy_base": 10550331.1, "taker_buy_quote": 6374737.62401 }, { "timestamp": 1712188800000, "datetime": "2024-04-04T00:00:00", "open": 0.6029, "high": 0.6385, "low": 0.5926, "close": 0.6275, "volume": 22840809.6, "close_time": 1712275199999, "quote_volume": 14153330.51104, "trades": 62858, "taker_buy_base": 11928855.8, "taker_buy_quote": 7403818.28402 }, { "timestamp": 1712275200000, "datetime": "2024-04-05T00:00:00", "open": 0.6272, "high": 0.6297, "low": 0.5961, "close": 0.6154, "volume": 15622168.2, "close_time": 1712361599999, "quote_volume": 9594332.35305, "trades": 47077, "taker_buy_base": 7441379.5, "taker_buy_quote": 4574128.06915 }, { "timestamp": 1712361600000, "datetime": "2024-04-06T00:00:00", "open": 0.6152, "high": 0.6277, "low": 0.6116, "close": 0.6221, "volume": 6217635.9, "close_time": 1712447999999, "quote_volume": 3847629.86224, "trades": 20031, "taker_buy_base": 3152145.0, "taker_buy_quote": 1950052.09254 }, { "timestamp": 1712448000000, "datetime": "2024-04-07T00:00:00", "open": 0.6221, "high": 0.6443, "low": 0.6203, "close": 0.636, "volume": 10125427.3, "close_time": 1712534399999, "quote_volume": 6401727.52766, "trades": 31123, "taker_buy_base": 5098224.9, "taker_buy_quote": 3221487.40902 }, { "timestamp": 1712534400000, "datetime": "2024-04-08T00:00:00", "open": 0.6362, "high": 0.6598, "low": 0.6238, "close": 0.6547, "volume": 13820099.2, "close_time": 1712620799999, "quote_volume": 8935822.89586, "trades": 40302, "taker_buy_base": 7197775.1, "taker_buy_quote": 4657377.51288 }, { "timestamp": 1712620800000, "datetime": "2024-04-09T00:00:00", "open": 0.6547, "high": 0.6565, "low": 0.6189, "close": 0.6209, "volume": 15805019.4, "close_time": 1712707199999, "quote_volume": 10087305.67797, "trades": 46200, "taker_buy_base": 7616808.8, "taker_buy_quote": 4861966.71552 }, { "timestamp": 1712707200000, "datetime": "2024-04-10T00:00:00", "open": 0.6209, "high": 0.6232, "low": 0.5868, "close": 0.6175, "volume": 17357626.0, "close_time": 1712793599999, "quote_volume": 10587954.82808, "trades": 54264, "taker_buy_base": 8203208.2, "taker_buy_quote": 5001370.47048 }, { "timestamp": 1712793600000, "datetime": "2024-04-11T00:00:00", "open": 0.6177, "high": 0.6229, "low": 0.5953, "close": 0.6041, "volume": 9345069.3, "close_time": 1712879999999, "quote_volume": 5692985.92253, "trades": 31031, "taker_buy_base": 4792441.1, "taker_buy_quote": 2920330.08731 }, { "timestamp": 1712880000000, "datetime": "2024-04-12T00:00:00", "open": 0.604, "high": 0.6103, "low": 0.4235, "close": 0.4805, "volume": 55126279.2, "close_time": 1712966399999, "quote_volume": 27599941.99031, "trades": 161359, "taker_buy_base": 28196489.2, "taker_buy_quote": 14027178.18619 }, { "timestamp": 1712966400000, "datetime": "2024-04-13T00:00:00", "open": 0.4805, "high": 0.4919, "low": 0.3592, "close": 0.4228, "volume": 68955039.9, "close_time": 1713052799999, "quote_volume": 30438362.27356, "trades": 234495, "taker_buy_base": 35707805.9, "taker_buy_quote": 15855041.44968 }, { "timestamp": 1713052800000, "datetime": "2024-04-14T00:00:00", "open": 0.4227, "high": 0.4567, "low": 0.4096, "close": 0.453, "volume": 59281302.5, "close_time": 1713139199999, "quote_volume": 25858839.01143, "trades": 186961, "taker_buy_base": 31433856.6, "taker_buy_quote": 13705235.44904 }, { "timestamp": 1713139200000, "datetime": "2024-04-15T00:00:00", "open": 0.453, "high": 0.4639, "low": 0.4076, "close": 0.428, "volume": 38709549.7, "close_time": 1713225599999, "quote_volume": 17099066.77836, "trades": 118786, "taker_buy_base": 19351825.6, "taker_buy_quote": 8560499.1947 }, { "timestamp": 1713225600000, "datetime": "2024-04-16T00:00:00", "open": 0.4279, "high": 0.4391, "low": 0.4104, "close": 0.432, "volume": 26341305.7, "close_time": 1713311999999, "quote_volume": 11208513.33514, "trades": 86317, "taker_buy_base": 13514841.9, "taker_buy_quote": 5753512.12513 }, { "timestamp": 1713312000000, "datetime": "2024-04-17T00:00:00", "open": 0.4319, "high": 0.4367, "low": 0.4062, "close": 0.4253, "volume": 21973473.9, "close_time": 1713398399999, "quote_volume": 9323211.29951, "trades": 74099, "taker_buy_base": 11386989.9, "taker_buy_quote": 4832344.51306 }, { "timestamp": 1713398400000, "datetime": "2024-04-18T00:00:00", "open": 0.4251, "high": 0.4406, "low": 0.4141, "close": 0.4323, "volume": 21179808.0, "close_time": 1713484799999, "quote_volume": 9093361.6199, "trades": 73886, "taker_buy_base": 10664477.4, "taker_buy_quote": 4580069.86799 }, { "timestamp": 1713484800000, "datetime": "2024-04-19T00:00:00", "open": 0.4324, "high": 0.4445, "low": 0.398, "close": 0.4327, "volume": 26333696.5, "close_time": 1713571199999, "quote_volume": 11300085.77926, "trades": 89627, "taker_buy_base": 12695502.7, "taker_buy_quote": 5445243.16554 }, { "timestamp": 1713571200000, "datetime": "2024-04-20T00:00:00", "open": 0.4326, "high": 0.4652, "low": 0.4259, "close": 0.4624, "volume": 17221813.0, "close_time": 1713657599999, "quote_volume": 7664559.61721, "trades": 59279, "taker_buy_base": 8921139.6, "taker_buy_quote": 3973284.49595 }, { "timestamp": 1713657600000, "datetime": "2024-04-21T00:00:00", "open": 0.4623, "high": 0.4665, "low": 0.4433, "close": 0.4536, "volume": 13465717.4, "close_time": 1713743999999, "quote_volume": 6148124.72835, "trades": 45757, "taker_buy_base": 6649791.3, "taker_buy_quote": 3034694.56117 }, { "timestamp": 1713744000000, "datetime": "2024-04-22T00:00:00", "open": 0.4535, "high": 0.4771, "low": 0.4521, "close": 0.4672, "volume": 18682976.9, "close_time": 1713830399999, "quote_volume": 8696001.15496, "trades": 60661, "taker_buy_base": 9379680.3, "taker_buy_quote": 4370566.30198 }, { "timestamp": 1713830400000, "datetime": "2024-04-23T00:00:00", "open": 0.467, "high": 0.4715, "low": 0.4563, "close": 0.4625, "volume": 17997357.3, "close_time": 1713916799999, "quote_volume": 8335212.21236, "trades": 48848, "taker_buy_base": 9435511.0, "taker_buy_quote": 4369733.5727 }, { "timestamp": 1713916800000, "datetime": "2024-04-24T00:00:00", "open": 0.4624, "high": 0.478, "low": 0.4308, "close": 0.437, "volume": 23729228.1, "close_time": 1714003199999, "quote_volume": 10845282.86381, "trades": 67597, "taker_buy_base": 11911259.6, "taker_buy_quote": 5447643.19098 }, { "timestamp": 1714003200000, "datetime": "2024-04-25T00:00:00", "open": 0.4372, "high": 0.4484, "low": 0.4241, "close": 0.4418, "volume": 20615735.9, "close_time": 1714089599999, "quote_volume": 8963060.70519, "trades": 51889, "taker_buy_base": 10956972.3, "taker_buy_quote": 4765937.59437 }, { "timestamp": 1714089600000, "datetime": "2024-04-26T00:00:00", "open": 0.4418, "high": 0.4482, "low": 0.4282, "close": 0.4395, "volume": 19007015.1, "close_time": 1714175999999, "quote_volume": 8333227.74494, "trades": 47755, "taker_buy_base": 9160293.6, "taker_buy_quote": 4017603.69475 }, { "timestamp": 1714176000000, "datetime": "2024-04-27T00:00:00", "open": 0.4395, "high": 0.4469, "low": 0.4176, "close": 0.4445, "volume": 20078883.2, "close_time": 1714262399999, "quote_volume": 8723735.85035, "trades": 46008, "taker_buy_base": 9922430.4, "taker_buy_quote": 4312366.81295 }, { "timestamp": 1714262400000, "datetime": "2024-04-28T00:00:00", "open": 0.4444, "high": 0.454, "low": 0.4374, "close": 0.4398, "volume": 13114211.8, "close_time": 1714348799999, "quote_volume": 5868605.94412, "trades": 29711, "taker_buy_base": 6497674.2, "taker_buy_quote": 2907711.02364 }, { "timestamp": 1714348800000, "datetime": "2024-04-29T00:00:00", "open": 0.44, "high": 0.4467, "low": 0.4214, "close": 0.4344, "volume": 17881527.2, "close_time": 1714435199999, "quote_volume": 7731994.78739, "trades": 48001, "taker_buy_base": 9004242.7, "taker_buy_quote": 3892737.41199 }, { "timestamp": 1714435200000, "datetime": "2024-04-30T00:00:00", "open": 0.4348, "high": 0.4386, "low": 0.3923, "close": 0.4091, "volume": 23112863.1, "close_time": 1714521599999, "quote_volume": 9479203.83396, "trades": 61451, "taker_buy_base": 11545451.4, "taker_buy_quote": 4736656.60308 }, { "timestamp": 1714521600000, "datetime": "2024-05-01T00:00:00", "open": 0.4092, "high": 0.4255, "low": 0.3866, "close": 0.4192, "volume": 27933181.0, "close_time": 1714607999999, "quote_volume": 11351927.45073, "trades": 72858, "taker_buy_base": 14110840.2, "taker_buy_quote": 5731718.64936 }, { "timestamp": 1714608000000, "datetime": "2024-05-02T00:00:00", "open": 0.4191, "high": 0.4291, "low": 0.4067, "close": 0.4237, "volume": 11931624.6, "close_time": 1714694399999, "quote_volume": 5019938.73442, "trades": 32543, "taker_buy_base": 6221770.4, "taker_buy_quote": 2616678.93525 }, { "timestamp": 1714694400000, "datetime": "2024-05-03T00:00:00", "open": 0.4235, "high": 0.4424, "low": 0.4195, "close": 0.4395, "volume": 13746451.8, "close_time": 1714780799999, "quote_volume": 5922572.02952, "trades": 38962, "taker_buy_base": 7270665.8, "taker_buy_quote": 3130304.31915 }, { "timestamp": 1714780800000, "datetime": "2024-05-04T00:00:00", "open": 0.4394, "high": 0.4453, "low": 0.4335, "close": 0.4376, "volume": 7979818.5, "close_time": 1714867199999, "quote_volume": 3508323.2956, "trades": 22951, "taker_buy_base": 4102584.6, "taker_buy_quote": 1803830.18401 }, { "timestamp": 1714867200000, "datetime": "2024-05-05T00:00:00", "open": 0.4377, "high": 0.4498, "low": 0.4294, "close": 0.447, "volume": 15922329.5, "close_time": 1714953599999, "quote_volume": 7001556.0967, "trades": 38408, "taker_buy_base": 8487191.3, "taker_buy_quote": 3733258.54774 }, { "timestamp": 1714953600000, "datetime": "2024-05-06T00:00:00", "open": 0.447, "high": 0.4599, "low": 0.4327, "close": 0.4331, "volume": 41891772.4, "close_time": 1715039999999, "quote_volume": 18519139.17763, "trades": 83560, "taker_buy_base": 21881353.0, "taker_buy_quote": 9680150.47689 }, { "timestamp": 1715040000000, "datetime": "2024-05-07T00:00:00", "open": 0.4333, "high": 0.4423, "low": 0.4206, "close": 0.4233, "volume": 20574235.0, "close_time": 1715126399999, "quote_volume": 8913791.5221, "trades": 50337, "taker_buy_base": 10406092.7, "taker_buy_quote": 4510700.23634 }, { "timestamp": 1715126400000, "datetime": "2024-05-08T00:00:00", "open": 0.4232, "high": 0.4479, "low": 0.417, "close": 0.4408, "volume": 26185751.1, "close_time": 1715212799999, "quote_volume": 11279884.94092, "trades": 60661, "taker_buy_base": 13096332.7, "taker_buy_quote": 5641524.85505 }, { "timestamp": 1715212800000, "datetime": "2024-05-09T00:00:00", "open": 0.4409, "high": 0.4516, "low": 0.4313, "close": 0.4463, "volume": 17594064.3, "close_time": 1715299199999, "quote_volume": 7784642.79384, "trades": 38802, "taker_buy_base": 8916990.3, "taker_buy_quote": 3946852.06418 }, { "timestamp": 1715299200000, "datetime": "2024-05-10T00:00:00", "open": 0.4461, "high": 0.4527, "low": 0.4154, "close": 0.4219, "volume": 19445359.0, "close_time": 1715385599999, "quote_volume": 8468758.35342, "trades": 49429, "taker_buy_base": 9753254.5, "taker_buy_quote": 4245682.19103 }, { "timestamp": 1715385600000, "datetime": "2024-05-11T00:00:00", "open": 0.4218, "high": 0.4343, "low": 0.4189, "close": 0.4228, "volume": 9982645.0, "close_time": 1715471999999, "quote_volume": 4247911.26626, "trades": 24362, "taker_buy_base": 5230094.6, "taker_buy_quote": 2225290.67945 }, { "timestamp": 1715472000000, "datetime": "2024-05-12T00:00:00", "open": 0.4228, "high": 0.4284, "low": 0.4146, "close": 0.4189, "volume": 7377651.6, "close_time": 1715558399999, "quote_volume": 3121701.26148, "trades": 17381, "taker_buy_base": 3779283.1, "taker_buy_quote": 1599430.23455 }, { "timestamp": 1715558400000, "datetime": "2024-05-13T00:00:00", "open": 0.4189, "high": 0.4272, "low": 0.4027, "close": 0.4155, "volume": 25929106.0, "close_time": 1715644799999, "quote_volume": 10801847.07371, "trades": 52832, "taker_buy_base": 12856327.9, "taker_buy_quote": 5354686.90297 }, { "timestamp": 1715644800000, "datetime": "2024-05-14T00:00:00", "open": 0.4155, "high": 0.4185, "low": 0.3993, "close": 0.4003, "volume": 69532435.2, "close_time": 1715731199999, "quote_volume": 28486197.33152, "trades": 114783, "taker_buy_base": 34900765.4, "taker_buy_quote": 14298767.10091 }, { "timestamp": 1715731200000, "datetime": "2024-05-15T00:00:00", "open": 0.4004, "high": 0.4264, "low": 0.3943, "close": 0.4229, "volume": 43564078.9, "close_time": 1715817599999, "quote_volume": 17763233.76082, "trades": 73306, "taker_buy_base": 22550260.1, "taker_buy_quote": 9193281.18497 }, { "timestamp": 1715817600000, "datetime": "2024-05-16T00:00:00", "open": 0.423, "high": 0.4258, "low": 0.4061, "close": 0.4205, "volume": 34185140.0, "close_time": 1715903999999, "quote_volume": 14288129.85121, "trades": 63761, "taker_buy_base": 17295327.8, "taker_buy_quote": 7228953.9339 }, { "timestamp": 1715904000000, "datetime": "2024-05-17T00:00:00", "open": 0.4207, "high": 0.4384, "low": 0.4147, "close": 0.4305, "volume": 31097418.4, "close_time": 1715990399999, "quote_volume": 13312412.65337, "trades": 55007, "taker_buy_base": 15793472.4, "taker_buy_quote": 6760117.83959 }, { "timestamp": 1715990400000, "datetime": "2024-05-18T00:00:00", "open": 0.4305, "high": 0.436, "low": 0.425, "close": 0.4354, "volume": 20608025.5, "close_time": 1716076799999, "quote_volume": 8887792.07288, "trades": 35151, "taker_buy_base": 10613424.4, "taker_buy_quote": 4577746.94436 }, { "timestamp": 1716076800000, "datetime": "2024-05-19T00:00:00", "open": 0.4353, "high": 0.4379, "low": 0.4126, "close": 0.4194, "volume": 15992809.9, "close_time": 1716163199999, "quote_volume": 6778378.89313, "trades": 30663, "taker_buy_base": 7846202.1, "taker_buy_quote": 3324319.51821 }, { "timestamp": 1716163200000, "datetime": "2024-05-20T00:00:00", "open": 0.4193, "high": 0.4643, "low": 0.4134, "close": 0.463, "volume": 37550595.8, "close_time": 1716249599999, "quote_volume": 16401796.62402, "trades": 80153, "taker_buy_base": 18975590.4, "taker_buy_quote": 8284591.9114 }, { "timestamp": 1716249600000, "datetime": "2024-05-21T00:00:00", "open": 0.4631, "high": 0.4948, "low": 0.4612, "close": 0.4824, "volume": 74308086.6, "close_time": 1716335999999, "quote_volume": 35709518.93477, "trades": 162718, "taker_buy_base": 37479750.3, "taker_buy_quote": 18008240.71981 }, { "timestamp": 1716336000000, "datetime": "2024-05-22T00:00:00", "open": 0.4825, "high": 0.4842, "low": 0.4635, "close": 0.4676, "volume": 51605661.1, "close_time": 1716422399999, "quote_volume": 24516356.05603, "trades": 102688, "taker_buy_base": 26461913.6, "taker_buy_quote": 12574069.88181 }, { "timestamp": 1716422400000, "datetime": "2024-05-23T00:00:00", "open": 0.4678, "high": 0.4738, "low": 0.4303, "close": 0.4625, "volume": 39389921.4, "close_time": 1716508799999, "quote_volume": 17956328.76072, "trades": 94323, "taker_buy_base": 19652190.4, "taker_buy_quote": 8964582.15261 }, { "timestamp": 1716508800000, "datetime": "2024-05-24T00:00:00", "open": 0.4625, "high": 0.4935, "low": 0.4503, "close": 0.4929, "volume": 29731355.7, "close_time": 1716595199999, "quote_volume": 14120296.05379, "trades": 72583, "taker_buy_base": 15463584.5, "taker_buy_quote": 7344500.81037 }, { "timestamp": 1716595200000, "datetime": "2024-05-25T00:00:00", "open": 0.4929, "high": 0.5157, "low": 0.4912, "close": 0.4969, "volume": 21312730.2, "close_time": 1716681599999, "quote_volume": 10689802.22848, "trades": 46552, "taker_buy_base": 10991740.4, "taker_buy_quote": 5513872.47067 }, { "timestamp": 1716681600000, "datetime": "2024-05-26T00:00:00", "open": 0.4968, "high": 0.4995, "low": 0.4785, "close": 0.4808, "volume": 12425649.8, "close_time": 1716767999999, "quote_volume": 6069035.44139, "trades": 32942, "taker_buy_base": 5915985.2, "taker_buy_quote": 2890270.80277 }, { "timestamp": 1716768000000, "datetime": "2024-05-27T00:00:00", "open": 0.481, "high": 0.5028, "low": 0.4752, "close": 0.4967, "volume": 16323235.6, "close_time": 1716854399999, "quote_volume": 7959396.33537, "trades": 45038, "taker_buy_base": 8253126.1, "taker_buy_quote": 4025232.93563 }, { "timestamp": 1716854400000, "datetime": "2024-05-28T00:00:00", "open": 0.4967, "high": 0.5066, "low": 0.4726, "close": 0.4904, "volume": 25989687.3, "close_time": 1716940799999, "quote_volume": 12609335.18921, "trades": 74418, "taker_buy_base": 12632250.6, "taker_buy_quote": 6130122.76086 }, { "timestamp": 1716940800000, "datetime": "2024-05-29T00:00:00", "open": 0.4904, "high": 0.5059, "low": 0.4807, "close": 0.4819, "volume": 21678857.0, "close_time": 1717027199999, "quote_volume": 10699342.3364, "trades": 62457, "taker_buy_base": 10776141.5, "taker_buy_quote": 5316928.06444 }, { "timestamp": 1717027200000, "datetime": "2024-05-30T00:00:00", "open": 0.4817, "high": 0.4877, "low": 0.463, "close": 0.4687, "volume": 17413683.8, "close_time": 1717113599999, "quote_volume": 8255405.3534, "trades": 55299, "taker_buy_base": 8366412.4, "taker_buy_quote": 3965790.99966 }, { "timestamp": 1717113600000, "datetime": "2024-05-31T00:00:00", "open": 0.4688, "high": 0.4757, "low": 0.4543, "close": 0.4622, "volume": 17401067.9, "close_time": 1717199999999, "quote_volume": 8108676.92472, "trades": 50797, "taker_buy_base": 8218414.0, "taker_buy_quote": 3830503.94885 }, { "timestamp": 1717200000000, "datetime": "2024-06-01T00:00:00", "open": 0.4624, "high": 0.4748, "low": 0.4598, "close": 0.4709, "volume": 7050675.0, "close_time": 1717286399999, "quote_volume": 3294169.90786, "trades": 23948, "taker_buy_base": 3549101.6, "taker_buy_quote": 1658594.10197 }, { "timestamp": 1717286400000, "datetime": "2024-06-02T00:00:00", "open": 0.471, "high": 0.4753, "low": 0.45, "close": 0.4533, "volume": 11945568.7, "close_time": 1717372799999, "quote_volume": 5527381.95984, "trades": 35597, "taker_buy_base": 5884226.0, "taker_buy_quote": 2723882.74882 }, { "timestamp": 1717372800000, "datetime": "2024-06-03T00:00:00", "open": 0.4534, "high": 0.4782, "low": 0.4468, "close": 0.4557, "volume": 15811129.1, "close_time": 1717459199999, "quote_volume": 7370914.22089, "trades": 47140, "taker_buy_base": 8037307.2, "taker_buy_quote": 3749295.5289 }, { "timestamp": 1717459200000, "datetime": "2024-06-04T00:00:00", "open": 0.4555, "high": 0.4765, "low": 0.4531, "close": 0.4646, "volume": 18722740.8, "close_time": 1717545599999, "quote_volume": 8687416.45948, "trades": 47328, "taker_buy_base": 9606634.3, "taker_buy_quote": 4458890.07335 }, { "timestamp": 1717545600000, "datetime": "2024-06-05T00:00:00", "open": 0.4646, "high": 0.4738, "low": 0.4584, "close": 0.4722, "volume": 13508067.9, "close_time": 1717631999999, "quote_volume": 6287775.90626, "trades": 35885, "taker_buy_base": 6652415.1, "taker_buy_quote": 3096581.89687 }, { "timestamp": 1717632000000, "datetime": "2024-06-06T00:00:00", "open": 0.4721, "high": 0.4739, "low": 0.455, "close": 0.4607, "volume": 17900083.1, "close_time": 1717718399999, "quote_volume": 8321761.77752, "trades": 41759, "taker_buy_base": 8755725.1, "taker_buy_quote": 4074834.79903 }, { "timestamp": 1717718400000, "datetime": "2024-06-07T00:00:00", "open": 0.4606, "high": 0.4653, "low": 0.3599, "close": 0.42, "volume": 39694742.4, "close_time": 1717804799999, "quote_volume": 17000227.28396, "trades": 98419, "taker_buy_base": 19510467.6, "taker_buy_quote": 8355210.7313 }, { "timestamp": 1717804800000, "datetime": "2024-06-08T00:00:00", "open": 0.42, "high": 0.4214, "low": 0.3955, "close": 0.4004, "volume": 21093071.3, "close_time": 1717891199999, "quote_volume": 8558339.45274, "trades": 52152, "taker_buy_base": 10380865.3, "taker_buy_quote": 4207428.84964 }, { "timestamp": 1717891200000, "datetime": "2024-06-09T00:00:00", "open": 0.4003, "high": 0.4246, "low": 0.3965, "close": 0.417, "volume": 14204726.9, "close_time": 1717977599999, "quote_volume": 5790905.21319, "trades": 35276, "taker_buy_base": 7308212.4, "taker_buy_quote": 2978464.19075 }, { "timestamp": 1717977600000, "datetime": "2024-06-10T00:00:00", "open": 0.4169, "high": 0.4231, "low": 0.3753, "close": 0.3827, "volume": 52318630.6, "close_time": 1718063999999, "quote_volume": 20804946.18925, "trades": 102549, "taker_buy_base": 27222999.3, "taker_buy_quote": 10820888.6099 }, { "timestamp": 1718064000000, "datetime": "2024-06-11T00:00:00", "open": 0.3828, "high": 0.3846, "low": 0.3485, "close": 0.3509, "volume": 57013228.2, "close_time": 1718150399999, "quote_volume": 21019223.32979, "trades": 104310, "taker_buy_base": 30321610.2, "taker_buy_quote": 11184582.19648 }, { "timestamp": 1718150400000, "datetime": "2024-06-12T00:00:00", "open": 0.351, "high": 0.3751, "low": 0.3464, "close": 0.3605, "volume": 62632677.8, "close_time": 1718236799999, "quote_volume": 22640120.67373, "trades": 104876, "taker_buy_base": 32306298.6, "taker_buy_quote": 11674033.54839 }, { "timestamp": 1718236800000, "datetime": "2024-06-13T00:00:00", "open": 0.3605, "high": 0.3605, "low": 0.219, "close": 0.2867, "volume": 1280178756.2, "close_time": 1718323199999, "quote_volume": 341869617.6906105, "trades": 1226461, "taker_buy_base": 634696397.0, "taker_buy_quote": 169952810.62091 }, { "timestamp": 1718323200000, "datetime": "2024-06-14T00:00:00", "open": 0.2868, "high": 0.2982, "low": 0.2653, "close": 0.2831, "volume": 289406746.9, "close_time": 1718409599999, "quote_volume": 81758996.1124, "trades": 308812, "taker_buy_base": 142184673.3, "taker_buy_quote": 40131111.88131 }, { "timestamp": 1718409600000, "datetime": "2024-06-15T00:00:00", "open": 0.2831, "high": 0.3293, "low": 0.2775, "close": 0.3123, "volume": 238329454.2, "close_time": 1718495999999, "quote_volume": 72167026.00261, "trades": 299985, "taker_buy_base": 122406992.0, "taker_buy_quote": 37001297.66044 }, { "timestamp": 1718496000000, "datetime": "2024-06-16T00:00:00", "open": 0.3123, "high": 0.3388, "low": 0.305, "close": 0.3292, "volume": 200533575.6, "close_time": 1718582399999, "quote_volume": 63568737.8539, "trades": 241759, "taker_buy_base": 101902234.4, "taker_buy_quote": 32317245.30944 }, { "timestamp": 1718582400000, "datetime": "2024-06-17T00:00:00", "open": 0.3292, "high": 0.3498, "low": 0.3006, "close": 0.3154, "volume": 284312647.7, "close_time": 1718668799999, "quote_volume": 93360937.8345, "trades": 400994, "taker_buy_base": 143588693.2, "taker_buy_quote": 47171274.9236 }, { "timestamp": 1718668800000, "datetime": "2024-06-18T00:00:00", "open": 0.3154, "high": 0.3369, "low": 0.2659, "close": 0.3345, "volume": 262302779.1, "close_time": 1718755199999, "quote_volume": 79624060.90147, "trades": 361702, "taker_buy_base": 132035044.9, "taker_buy_quote": 40094182.55048 }, { "timestamp": 1718755200000, "datetime": "2024-06-19T00:00:00", "open": 0.3344, "high": 0.3588, "low": 0.3218, "close": 0.3254, "volume": 136124529.3, "close_time": 1718841599999, "quote_volume": 46509484.7394, "trades": 223360, "taker_buy_base": 66782618.7, "taker_buy_quote": 22831911.57261 }, { "timestamp": 1718841600000, "datetime": "2024-06-20T00:00:00", "open": 0.3253, "high": 0.3502, "low": 0.3227, "close": 0.3444, "volume": 132099031.7, "close_time": 1718927999999, "quote_volume": 44182171.66424, "trades": 175918, "taker_buy_base": 66627503.0, "taker_buy_quote": 22290316.4693 }, { "timestamp": 1718928000000, "datetime": "2024-06-21T00:00:00", "open": 0.3443, "high": 0.367, "low": 0.3272, "close": 0.328, "volume": 121724006.6, "close_time": 1719014399999, "quote_volume": 42033217.62702, "trades": 193036, "taker_buy_base": 60415581.5, "taker_buy_quote": 20873494.23695 }, { "timestamp": 1719014400000, "datetime": "2024-06-22T00:00:00", "open": 0.3281, "high": 0.3457, "low": 0.325, "close": 0.3435, "volume": 79008822.1, "close_time": 1719100799999, "quote_volume": 26510016.13269, "trades": 112323, "taker_buy_base": 39312429.7, "taker_buy_quote": 13189438.10734 }, { "timestamp": 1719100800000, "datetime": "2024-06-23T00:00:00", "open": 0.3435, "high": 0.3483, "low": 0.3206, "close": 0.3343, "volume": 67377138.3, "close_time": 1719187199999, "quote_volume": 22438560.1338, "trades": 97344, "taker_buy_base": 33068912.1, "taker_buy_quote": 11015735.3239 }, { "timestamp": 1719187200000, "datetime": "2024-06-24T00:00:00", "open": 0.3343, "high": 0.347, "low": 0.3021, "close": 0.3268, "volume": 122683653.8, "close_time": 1719273599999, "quote_volume": 40328667.82855, "trades": 204115, "taker_buy_base": 58931535.3, "taker_buy_quote": 19384806.42623 }, { "timestamp": 1719273600000, "datetime": "2024-06-25T00:00:00", "open": 0.3267, "high": 0.3332, "low": 0.3147, "close": 0.3244, "volume": 92571993.8, "close_time": 1719359999999, "quote_volume": 29882176.28658, "trades": 149952, "taker_buy_base": 47455200.9, "taker_buy_quote": 15315979.05373 }, { "timestamp": 1719360000000, "datetime": "2024-06-26T00:00:00", "open": 0.3244, "high": 0.3255, "low": 0.2954, "close": 0.2977, "volume": 107990430.2, "close_time": 1719446399999, "quote_volume": 33365135.76717, "trades": 141411, "taker_buy_base": 56699904.7, "taker_buy_quote": 17527022.98609 }, { "timestamp": 1719446400000, "datetime": "2024-06-27T00:00:00", "open": 0.2978, "high": 0.301, "low": 0.2831, "close": 0.2914, "volume": 125220381.7, "close_time": 1719532799999, "quote_volume": 36668249.90744, "trades": 138196, "taker_buy_base": 64707518.6, "taker_buy_quote": 18960287.45518 }, { "timestamp": 1719532800000, "datetime": "2024-06-28T00:00:00", "open": 0.2914, "high": 0.2974, "low": 0.2748, "close": 0.2793, "volume": 121248946.2, "close_time": 1719619199999, "quote_volume": 34945117.21898, "trades": 153405, "taker_buy_base": 54376851.9, "taker_buy_quote": 15688909.97894 }, { "timestamp": 1719619200000, "datetime": "2024-06-29T00:00:00", "open": 0.2793, "high": 0.2858, "low": 0.2717, "close": 0.2757, "volume": 93516185.1, "close_time": 1719705599999, "quote_volume": 26088573.88669, "trades": 119136, "taker_buy_base": 44198109.2, "taker_buy_quote": 12341590.4996 }, { "timestamp": 1719705600000, "datetime": "2024-06-30T00:00:00", "open": 0.2758, "high": 0.2883, "low": 0.2723, "close": 0.2856, "volume": 85940710.4, "close_time": 1719791999999, "quote_volume": 24191522.46479, "trades": 103101, "taker_buy_base": 42400856.4, "taker_buy_quote": 11936542.72794 }, { "timestamp": 1719792000000, "datetime": "2024-07-01T00:00:00", "open": 0.2856, "high": 0.2937, "low": 0.2704, "close": 0.2829, "volume": 98771134.1, "close_time": 1719878399999, "quote_volume": 27816842.60856, "trades": 132826, "taker_buy_base": 48854571.5, "taker_buy_quote": 13757220.47464 }, { "timestamp": 1719878400000, "datetime": "2024-07-02T00:00:00", "open": 0.2829, "high": 0.2907, "low": 0.2768, "close": 0.2851, "volume": 69581219.0, "close_time": 1719964799999, "quote_volume": 19795902.5583, "trades": 85238, "taker_buy_base": 35152901.6, "taker_buy_quote": 10002083.04457 }, { "timestamp": 1719964800000, "datetime": "2024-07-03T00:00:00", "open": 0.2851, "high": 0.2854, "low": 0.266, "close": 0.2717, "volume": 89346835.4, "close_time": 1720051199999, "quote_volume": 24739815.78369, "trades": 105216, "taker_buy_base": 43975031.7, "taker_buy_quote": 12178026.4072 }, { "timestamp": 1720051200000, "datetime": "2024-07-04T00:00:00", "open": 0.2718, "high": 0.2753, "low": 0.2407, "close": 0.2425, "volume": 131076043.5, "close_time": 1720137599999, "quote_volume": 34379419.19973, "trades": 152178, "taker_buy_base": 65621633.2, "taker_buy_quote": 17223308.09009 }, { "timestamp": 1720137600000, "datetime": "2024-07-05T00:00:00", "open": 0.2425, "high": 0.2425, "low": 0.2173, "close": 0.2361, "volume": 195151108.9, "close_time": 1720223999999, "quote_volume": 44989078.67874, "trades": 224490, "taker_buy_base": 99811394.2, "taker_buy_quote": 23007500.76402 }, { "timestamp": 1720224000000, "datetime": "2024-07-06T00:00:00", "open": 0.2362, "high": 0.2657, "low": 0.2341, "close": 0.2651, "volume": 59178926.3, "close_time": 1720310399999, "quote_volume": 14701168.48366, "trades": 72483, "taker_buy_base": 30105847.8, "taker_buy_quote": 7476964.9784 }, { "timestamp": 1720310400000, "datetime": "2024-07-07T00:00:00", "open": 0.265, "high": 0.2689, "low": 0.2519, "close": 0.2546, "volume": 72368489.4, "close_time": 1720396799999, "quote_volume": 18918758.87905, "trades": 87639, "taker_buy_base": 35608738.6, "taker_buy_quote": 9309776.41784 }, { "timestamp": 1720396800000, "datetime": "2024-07-08T00:00:00", "open": 0.2546, "high": 0.2972, "low": 0.2465, "close": 0.2882, "volume": 123526609.8, "close_time": 1720483199999, "quote_volume": 33880186.45103, "trades": 183860, "taker_buy_base": 63991712.9, "taker_buy_quote": 17561776.0722 }, { "timestamp": 1720483200000, "datetime": "2024-07-09T00:00:00", "open": 0.2882, "high": 0.2934, "low": 0.2781, "close": 0.2842, "volume": 55644949.9, "close_time": 1720569599999, "quote_volume": 15925128.45868, "trades": 84704, "taker_buy_base": 27779112.9, "taker_buy_quote": 7951361.82698 }, { "timestamp": 1720569600000, "datetime": "2024-07-10T00:00:00", "open": 0.2841, "high": 0.2953, "low": 0.2783, "close": 0.2928, "volume": 44336149.0, "close_time": 1720655999999, "quote_volume": 12658146.65116, "trades": 71165, "taker_buy_base": 21664831.9, "taker_buy_quote": 6188569.95021 }, { "timestamp": 1720656000000, "datetime": "2024-07-11T00:00:00", "open": 0.2927, "high": 0.2973, "low": 0.267, "close": 0.2676, "volume": 85373218.5, "close_time": 1720742399999, "quote_volume": 24026821.61404, "trades": 109902, "taker_buy_base": 38452508.9, "taker_buy_quote": 10832885.82763 }, { "timestamp": 1720742400000, "datetime": "2024-07-12T00:00:00", "open": 0.2676, "high": 0.2819, "low": 0.2671, "close": 0.2811, "volume": 47456713.4, "close_time": 1720828799999, "quote_volume": 13041600.12972, "trades": 76798, "taker_buy_base": 24210194.9, "taker_buy_quote": 6655034.30633 }, { "timestamp": 1720828800000, "datetime": "2024-07-13T00:00:00", "open": 0.2812, "high": 0.2928, "low": 0.2774, "close": 0.2897, "volume": 35800556.5, "close_time": 1720915199999, "quote_volume": 10151075.5532, "trades": 48257, "taker_buy_base": 18013952.5, "taker_buy_quote": 5109320.24667 }, { "timestamp": 1720915200000, "datetime": "2024-07-14T00:00:00", "open": 0.2897, "high": 0.2924, "low": 0.2805, "close": 0.2859, "volume": 36094281.6, "close_time": 1721001599999, "quote_volume": 10318392.27381, "trades": 48587, "taker_buy_base": 17764824.2, "taker_buy_quote": 5080084.32555 }, { "timestamp": 1721001600000, "datetime": "2024-07-15T00:00:00", "open": 0.2858, "high": 0.3058, "low": 0.2834, "close": 0.305, "volume": 51383537.9, "close_time": 1721087999999, "quote_volume": 15248103.77377, "trades": 68120, "taker_buy_base": 25529565.7, "taker_buy_quote": 7579444.02746 }, { "timestamp": 1721088000000, "datetime": "2024-07-16T00:00:00", "open": 0.305, "high": 0.3051, "low": 0.2808, "close": 0.2879, "volume": 79648103.6, "close_time": 1721174399999, "quote_volume": 23172143.99199, "trades": 106585, "taker_buy_base": 38072144.8, "taker_buy_quote": 11074193.14349 }, { "timestamp": 1721174400000, "datetime": "2024-07-17T00:00:00", "open": 0.288, "high": 0.3, "low": 0.2817, "close": 0.283, "volume": 45062979.7, "close_time": 1721260799999, "quote_volume": 13083648.20318, "trades": 61582, "taker_buy_base": 22434628.5, "taker_buy_quote": 6515551.09919 }, { "timestamp": 1721260800000, "datetime": "2024-07-18T00:00:00", "open": 0.283, "high": 0.2918, "low": 0.2714, "close": 0.2777, "volume": 38635148.5, "close_time": 1721347199999, "quote_volume": 10891670.34869, "trades": 51638, "taker_buy_base": 18497249.9, "taker_buy_quote": 5214816.85654 }, { "timestamp": 1721347200000, "datetime": "2024-07-19T00:00:00", "open": 0.2776, "high": 0.2993, "low": 0.2693, "close": 0.298, "volume": 42439596.6, "close_time": 1721433599999, "quote_volume": 11988631.61462, "trades": 61985, "taker_buy_base": 21326267.8, "taker_buy_quote": 6028152.34133 }, { "timestamp": 1721433600000, "datetime": "2024-07-20T00:00:00", "open": 0.2977, "high": 0.2984, "low": 0.2915, "close": 0.2929, "volume": 31379783.6, "close_time": 1721519999999, "quote_volume": 9262866.78914, "trades": 39240, "taker_buy_base": 15043431.1, "taker_buy_quote": 4441113.91102 }, { "timestamp": 1721520000000, "datetime": "2024-07-21T00:00:00", "open": 0.2928, "high": 0.2932, "low": 0.273, "close": 0.2905, "volume": 45397039.0, "close_time": 1721606399999, "quote_volume": 12949593.2401, "trades": 66635, "taker_buy_base": 22461815.3, "taker_buy_quote": 6410203.27548 }, { "timestamp": 1721606400000, "datetime": "2024-07-22T00:00:00", "open": 0.2907, "high": 0.2933, "low": 0.2679, "close": 0.271, "volume": 43906528.6, "close_time": 1721692799999, "quote_volume": 12278640.23964, "trades": 61993, "taker_buy_base": 22767254.0, "taker_buy_quote": 6366114.90346 }, { "timestamp": 1721692800000, "datetime": "2024-07-23T00:00:00", "open": 0.271, "high": 0.2863, "low": 0.2636, "close": 0.2727, "volume": 54296458.7, "close_time": 1721779199999, "quote_volume": 14934279.54321, "trades": 82288, "taker_buy_base": 26919517.2, "taker_buy_quote": 7405465.43225 }, { "timestamp": 1721779200000, "datetime": "2024-07-24T00:00:00", "open": 0.2725, "high": 0.274, "low": 0.2574, "close": 0.26, "volume": 37291291.6, "close_time": 1721865599999, "quote_volume": 9960439.88029, "trades": 58026, "taker_buy_base": 19690053.0, "taker_buy_quote": 5258050.70789 }, { "timestamp": 1721865600000, "datetime": "2024-07-25T00:00:00", "open": 0.2601, "high": 0.2618, "low": 0.2438, "close": 0.2526, "volume": 47826220.1, "close_time": 1721951999999, "quote_volume": 12105202.90062, "trades": 70090, "taker_buy_base": 22662639.7, "taker_buy_quote": 5735759.20875 }, { "timestamp": 1721952000000, "datetime": "2024-07-26T00:00:00", "open": 0.2526, "high": 0.269, "low": 0.2519, "close": 0.2666, "volume": 20003913.6, "close_time": 1722038399999, "quote_volume": 5232552.30955, "trades": 31067, "taker_buy_base": 9744122.3, "taker_buy_quote": 2549491.16217 }, { "timestamp": 1722038400000, "datetime": "2024-07-27T00:00:00", "open": 0.2668, "high": 0.2716, "low": 0.2603, "close": 0.268, "volume": 28642434.9, "close_time": 1722124799999, "quote_volume": 7609991.61518, "trades": 38567, "taker_buy_base": 13919891.2, "taker_buy_quote": 3697720.01901 }, { "timestamp": 1722124800000, "datetime": "2024-07-28T00:00:00", "open": 0.2679, "high": 0.2706, "low": 0.2604, "close": 0.2635, "volume": 24417919.8, "close_time": 1722211199999, "quote_volume": 6475595.18501, "trades": 31980, "taker_buy_base": 12578568.4, "taker_buy_quote": 3335493.65274 }, { "timestamp": 1722211200000, "datetime": "2024-07-29T00:00:00", "open": 0.2635, "high": 0.269, "low": 0.2556, "close": 0.259, "volume": 39068665.0, "close_time": 1722297599999, "quote_volume": 10208295.92847, "trades": 49471, "taker_buy_base": 19063114.2, "taker_buy_quote": 4984798.06215 }, { "timestamp": 1722297600000, "datetime": "2024-07-30T00:00:00", "open": 0.2589, "high": 0.2796, "low": 0.2528, "close": 0.257, "volume": 58248474.2, "close_time": 1722383999999, "quote_volume": 15538323.52332, "trades": 82804, "taker_buy_base": 29412528.2, "taker_buy_quote": 7839923.50108 }, { "timestamp": 1722384000000, "datetime": "2024-07-31T00:00:00", "open": 0.2567, "high": 0.2718, "low": 0.2505, "close": 0.2608, "volume": 63161143.8, "close_time": 1722470399999, "quote_volume": 16436297.34047, "trades": 78383, "taker_buy_base": 30931521.0, "taker_buy_quote": 8042009.25121 }, { "timestamp": 1722470400000, "datetime": "2024-08-01T00:00:00", "open": 0.2609, "high": 0.2926, "low": 0.2539, "close": 0.2865, "volume": 161743981.2, "close_time": 1722556799999, "quote_volume": 44642667.74031, "trades": 215909, "taker_buy_base": 80645932.6, "taker_buy_quote": 22263335.86356 }, { "timestamp": 1722556800000, "datetime": "2024-08-02T00:00:00", "open": 0.2866, "high": 0.2906, "low": 0.2613, "close": 0.2905, "volume": 124594987.9, "close_time": 1722643199999, "quote_volume": 34674172.9632, "trades": 145418, "taker_buy_base": 61986206.0, "taker_buy_quote": 17253101.62746 }, { "timestamp": 1722643200000, "datetime": "2024-08-03T00:00:00", "open": 0.2904, "high": 0.2911, "low": 0.2461, "close": 0.2528, "volume": 120895311.5, "close_time": 1722729599999, "quote_volume": 32821448.10349, "trades": 145374, "taker_buy_base": 60760055.3, "taker_buy_quote": 16488667.99545 }, { "timestamp": 1722729600000, "datetime": "2024-08-04T00:00:00", "open": 0.2529, "high": 0.2612, "low": 0.2319, "close": 0.2448, "volume": 117762004.5, "close_time": 1722815999999, "quote_volume": 29199892.74363, "trades": 145270, "taker_buy_base": 57131856.6, "taker_buy_quote": 14164001.0324 }, { "timestamp": 1722816000000, "datetime": "2024-08-05T00:00:00", "open": 0.2448, "high": 0.2477, "low": 0.1801, "close": 0.2091, "volume": 247336831.1, "close_time": 1722902399999, "quote_volume": 51083992.21063, "trades": 287564, "taker_buy_base": 119284206.6, "taker_buy_quote": 24618482.2066 }, { "timestamp": 1722902400000, "datetime": "2024-08-06T00:00:00", "open": 0.209, "high": 0.24, "low": 0.2088, "close": 0.2288, "volume": 97694577.2, "close_time": 1722988799999, "quote_volume": 22058062.03915, "trades": 112862, "taker_buy_base": 48526846.9, "taker_buy_quote": 10955207.67375 }, { "timestamp": 1722988800000, "datetime": "2024-08-07T00:00:00", "open": 0.2289, "high": 0.2443, "low": 0.2242, "close": 0.2324, "volume": 96703739.0, "close_time": 1723075199999, "quote_volume": 22713094.18256, "trades": 118983, "taker_buy_base": 47983799.5, "taker_buy_quote": 11279339.69427 }, { "timestamp": 1723075200000, "datetime": "2024-08-08T00:00:00", "open": 0.2324, "high": 0.2573, "low": 0.2256, "close": 0.2558, "volume": 104314243.4, "close_time": 1723161599999, "quote_volume": 25377772.86021, "trades": 115479, "taker_buy_base": 56233074.4, "taker_buy_quote": 13686318.93709 }, { "timestamp": 1723161600000, "datetime": "2024-08-09T00:00:00", "open": 0.2557, "high": 0.2561, "low": 0.2411, "close": 0.252, "volume": 62048496.0, "close_time": 1723247999999, "quote_volume": 15430980.42222, "trades": 78001, "taker_buy_base": 30384161.6, "taker_buy_quote": 7555684.45415 }, { "timestamp": 1723248000000, "datetime": "2024-08-10T00:00:00", "open": 0.252, "high": 0.2602, "low": 0.2487, "close": 0.2567, "volume": 46148782.3, "close_time": 1723334399999, "quote_volume": 11755881.97001, "trades": 55241, "taker_buy_base": 23486588.9, "taker_buy_quote": 5983079.57049 }, { "timestamp": 1723334400000, "datetime": "2024-08-11T00:00:00", "open": 0.2565, "high": 0.2605, "low": 0.2441, "close": 0.2456, "volume": 51349538.1, "close_time": 1723420799999, "quote_volume": 12980392.20997, "trades": 59357, "taker_buy_base": 25757939.2, "taker_buy_quote": 6509588.44057 }, { "timestamp": 1723420800000, "datetime": "2024-08-12T00:00:00", "open": 0.2456, "high": 0.3195, "low": 0.2456, "close": 0.3036, "volume": 239638125.0, "close_time": 1723507199999, "quote_volume": 69008019.72904, "trades": 305226, "taker_buy_base": 126345189.7, "taker_buy_quote": 36379662.06481 }, { "timestamp": 1723507200000, "datetime": "2024-08-13T00:00:00", "open": 0.3035, "high": 0.326, "low": 0.2978, "close": 0.3062, "volume": 166448364.2, "close_time": 1723593599999, "quote_volume": 51437376.08184, "trades": 244401, "taker_buy_base": 83260846.7, "taker_buy_quote": 25741332.89281 }, { "timestamp": 1723593600000, "datetime": "2024-08-14T00:00:00", "open": 0.3062, "high": 0.3281, "low": 0.2943, "close": 0.324, "volume": 129367531.5, "close_time": 1723679999999, "quote_volume": 40187678.79586, "trades": 197862, "taker_buy_base": 65050846.0, "taker_buy_quote": 20217864.03708 }, { "timestamp": 1723680000000, "datetime": "2024-08-15T00:00:00", "open": 0.324, "high": 0.3283, "low": 0.3034, "close": 0.3168, "volume": 157427976.7, "close_time": 1723766399999, "quote_volume": 49644711.79679, "trades": 201482, "taker_buy_base": 77935819.5, "taker_buy_quote": 24578516.56958 }, { "timestamp": 1723766400000, "datetime": "2024-08-16T00:00:00", "open": 0.3168, "high": 0.3383, "low": 0.2964, "close": 0.3297, "volume": 162433717.7, "close_time": 1723852799999, "quote_volume": 51054064.42122, "trades": 220621, "taker_buy_base": 81616543.6, "taker_buy_quote": 25671293.92729 }, { "timestamp": 1723852800000, "datetime": "2024-08-17T00:00:00", "open": 0.3296, "high": 0.33, "low": 0.3093, "close": 0.3149, "volume": 74231234.6, "close_time": 1723939199999, "quote_volume": 23607736.06994, "trades": 106900, "taker_buy_base": 35774278.1, "taker_buy_quote": 11378580.86906 }, { "timestamp": 1723939200000, "datetime": "2024-08-18T00:00:00", "open": 0.3149, "high": 0.3272, "low": 0.3062, "close": 0.3085, "volume": 66562700.7, "close_time": 1724025599999, "quote_volume": 20905004.63395, "trades": 108178, "taker_buy_base": 32569520.3, "taker_buy_quote": 10231118.74517 }, { "timestamp": 1724025600000, "datetime": "2024-08-19T00:00:00", "open": 0.3086, "high": 0.3096, "low": 0.2921, "close": 0.3036, "volume": 69126211.8, "close_time": 1724111999999, "quote_volume": 20839139.22752, "trades": 100455, "taker_buy_base": 34083140.1, "taker_buy_quote": 10277136.04066 }, { "timestamp": 1724112000000, "datetime": "2024-08-20T00:00:00", "open": 0.3036, "high": 0.3337, "low": 0.2935, "close": 0.3303, "volume": 112590769.6, "close_time": 1724198399999, "quote_volume": 35054850.78018, "trades": 155753, "taker_buy_base": 56154557.3, "taker_buy_quote": 17480889.48323 }, { "timestamp": 1724198400000, "datetime": "2024-08-21T00:00:00", "open": 0.3303, "high": 0.3478, "low": 0.3235, "close": 0.3365, "volume": 163245412.9, "close_time": 1724284799999, "quote_volume": 55126708.69369, "trades": 237921, "taker_buy_base": 85048614.9, "taker_buy_quote": 28729891.03931 }, { "timestamp": 1724284800000, "datetime": "2024-08-22T00:00:00", "open": 0.3366, "high": 0.3376, "low": 0.3248, "close": 0.3269, "volume": 89329514.9, "close_time": 1724371199999, "quote_volume": 29376984.87593, "trades": 111276, "taker_buy_base": 43104447.2, "taker_buy_quote": 14177859.03502 }, { "timestamp": 1724371200000, "datetime": "2024-08-23T00:00:00", "open": 0.3269, "high": 0.3462, "low": 0.3185, "close": 0.3397, "volume": 97715937.4, "close_time": 1724457599999, "quote_volume": 32446424.14526, "trades": 122224, "taker_buy_base": 50080627.1, "taker_buy_quote": 16622638.82444 }, { "timestamp": 1724457600000, "datetime": "2024-08-24T00:00:00", "open": 0.3396, "high": 0.3676, "low": 0.3324, "close": 0.3513, "volume": 122877772.7, "close_time": 1724543999999, "quote_volume": 43570245.46716, "trades": 155179, "taker_buy_base": 61702401.4, "taker_buy_quote": 21887364.55193 }, { "timestamp": 1724544000000, "datetime": "2024-08-25T00:00:00", "open": 0.3511, "high": 0.3519, "low": 0.3253, "close": 0.334, "volume": 89878913.4, "close_time": 1724630399999, "quote_volume": 30270346.68615, "trades": 115161, "taker_buy_base": 46148292.3, "taker_buy_quote": 15543555.82915 }, { "timestamp": 1724630400000, "datetime": "2024-08-26T00:00:00", "open": 0.3341, "high": 0.3375, "low": 0.3097, "close": 0.3143, "volume": 108294066.4, "close_time": 1724716799999, "quote_volume": 34886839.81248, "trades": 96700, "taker_buy_base": 52822940.9, "taker_buy_quote": 17019803.14218 }, { "timestamp": 1724716800000, "datetime": "2024-08-27T00:00:00", "open": 0.3144, "high": 0.3197, "low": 0.2847, "close": 0.2954, "volume": 133843592.1, "close_time": 1724803199999, "quote_volume": 40845842.25585, "trades": 118399, "taker_buy_base": 64217556.2, "taker_buy_quote": 19588735.27933 }, { "timestamp": 1724803200000, "datetime": "2024-08-28T00:00:00", "open": 0.2954, "high": 0.3082, "low": 0.2869, "close": 0.2928, "volume": 136357848.5, "close_time": 1724889599999, "quote_volume": 40683615.89615, "trades": 162750, "taker_buy_base": 68399649.5, "taker_buy_quote": 20407025.01504 }, { "timestamp": 1724889600000, "datetime": "2024-08-29T00:00:00", "open": 0.2928, "high": 0.3049, "low": 0.2796, "close": 0.2894, "volume": 88710956.5, "close_time": 1724975999999, "quote_volume": 26134239.66683, "trades": 104790, "taker_buy_base": 45156920.5, "taker_buy_quote": 13310250.37959 }, { "timestamp": 1724976000000, "datetime": "2024-08-30T00:00:00", "open": 0.2893, "high": 0.2941, "low": 0.2726, "close": 0.2928, "volume": 64205159.6, "close_time": 1725062399999, "quote_volume": 18387211.32733, "trades": 93381, "taker_buy_base": 33756084.6, "taker_buy_quote": 9665885.0881 }, { "timestamp": 1725062400000, "datetime": "2024-08-31T00:00:00", "open": 0.2927, "high": 0.2958, "low": 0.2807, "close": 0.2832, "volume": 47780358.4, "close_time": 1725148799999, "quote_volume": 13725646.90646, "trades": 59444, "taker_buy_base": 23536865.1, "taker_buy_quote": 6762507.87783 }, { "timestamp": 1725148800000, "datetime": "2024-09-01T00:00:00", "open": 0.2832, "high": 0.2836, "low": 0.2625, "close": 0.2654, "volume": 96562306.8, "close_time": 1725235199999, "quote_volume": 26290445.23645, "trades": 116561, "taker_buy_base": 51053261.9, "taker_buy_quote": 13899042.91372 }, { "timestamp": 1725235200000, "datetime": "2024-09-02T00:00:00", "open": 0.2653, "high": 0.2843, "low": 0.2651, "close": 0.2802, "volume": 93299880.9, "close_time": 1725321599999, "quote_volume": 25709907.29791, "trades": 115794, "taker_buy_base": 47566646.9, "taker_buy_quote": 13109151.81853 }, { "timestamp": 1725321600000, "datetime": "2024-09-03T00:00:00", "open": 0.28, "high": 0.2834, "low": 0.2611, "close": 0.2616, "volume": 71997373.8, "close_time": 1725407999999, "quote_volume": 19585503.39059, "trades": 88903, "taker_buy_base": 36776004.5, "taker_buy_quote": 10001667.27482 }, { "timestamp": 1725408000000, "datetime": "2024-09-04T00:00:00", "open": 0.2617, "high": 0.2973, "low": 0.2496, "close": 0.2909, "volume": 136624415.5, "close_time": 1725494399999, "quote_volume": 37251594.48933, "trades": 167132, "taker_buy_base": 68836639.7, "taker_buy_quote": 18772373.48633 }, { "timestamp": 1725494400000, "datetime": "2024-09-05T00:00:00", "open": 0.291, "high": 0.2966, "low": 0.2774, "close": 0.2791, "volume": 101185541.7, "close_time": 1725580799999, "quote_volume": 28865773.72111, "trades": 132649, "taker_buy_base": 51113486.9, "taker_buy_quote": 14584916.57019 }, { "timestamp": 1725580800000, "datetime": "2024-09-06T00:00:00", "open": 0.2791, "high": 0.2843, "low": 0.2565, "close": 0.2614, "volume": 119024253.5, "close_time": 1725667199999, "quote_volume": 32430872.26147, "trades": 132201, "taker_buy_base": 59781628.8, "taker_buy_quote": 16286761.68993 }, { "timestamp": 1725667200000, "datetime": "2024-09-07T00:00:00", "open": 0.2614, "high": 0.2679, "low": 0.2551, "close": 0.2569, "volume": 73580054.5, "close_time": 1725753599999, "quote_volume": 19252958.09377, "trades": 83746, "taker_buy_base": 37467980.2, "taker_buy_quote": 9805519.57897 }, { "timestamp": 1725753600000, "datetime": "2024-09-08T00:00:00", "open": 0.257, "high": 0.2783, "low": 0.2549, "close": 0.2759, "volume": 93033033.0, "close_time": 1725839999999, "quote_volume": 24419624.15079, "trades": 109286, "taker_buy_base": 47811532.6, "taker_buy_quote": 12552093.80131 }, { "timestamp": 1725840000000, "datetime": "2024-09-09T00:00:00", "open": 0.2759, "high": 0.2892, "low": 0.2723, "close": 0.2825, "volume": 116668429.6, "close_time": 1725926399999, "quote_volume": 32913995.72987, "trades": 137967, "taker_buy_base": 58478263.0, "taker_buy_quote": 16499973.90209 }, { "timestamp": 1725926400000, "datetime": "2024-09-10T00:00:00", "open": 0.2825, "high": 0.2874, "low": 0.2705, "close": 0.2798, "volume": 75318521.1, "close_time": 1726012799999, "quote_volume": 20930381.75858, "trades": 94633, "taker_buy_base": 37751922.7, "taker_buy_quote": 10494691.12374 }, { "timestamp": 1726012800000, "datetime": "2024-09-11T00:00:00", "open": 0.2799, "high": 0.2854, "low": 0.2672, "close": 0.2753, "volume": 91852939.1, "close_time": 1726099199999, "quote_volume": 25302202.672, "trades": 119812, "taker_buy_base": 44778014.2, "taker_buy_quote": 12335802.41796 }, { "timestamp": 1726099200000, "datetime": "2024-09-12T00:00:00", "open": 0.2754, "high": 0.2844, "low": 0.2706, "close": 0.284, "volume": 57442679.6, "close_time": 1726185599999, "quote_volume": 15825512.46074, "trades": 82850, "taker_buy_base": 28768178.3, "taker_buy_quote": 7923804.67321 }, { "timestamp": 1726185600000, "datetime": "2024-09-13T00:00:00", "open": 0.2839, "high": 0.2874, "low": 0.2741, "close": 0.284, "volume": 61572503.0, "close_time": 1726271999999, "quote_volume": 17276171.1203, "trades": 86859, "taker_buy_base": 31657033.0, "taker_buy_quote": 8881935.79899 }, { "timestamp": 1726272000000, "datetime": "2024-09-14T00:00:00", "open": 0.2841, "high": 0.2845, "low": 0.2729, "close": 0.2752, "volume": 50405006.6, "close_time": 1726358399999, "quote_volume": 14056727.45743, "trades": 71472, "taker_buy_base": 25175124.6, "taker_buy_quote": 7022310.02435 }, { "timestamp": 1726358400000, "datetime": "2024-09-15T00:00:00", "open": 0.2752, "high": 0.2789, "low": 0.2625, "close": 0.2649, "volume": 59757763.7, "close_time": 1726444799999, "quote_volume": 16113265.87109, "trades": 89396, "taker_buy_base": 29440709.9, "taker_buy_quote": 7937137.55729 }, { "timestamp": 1726444800000, "datetime": "2024-09-16T00:00:00", "open": 0.265, "high": 0.2681, "low": 0.258, "close": 0.2631, "volume": 74787315.9, "close_time": 1726531199999, "quote_volume": 19645303.78614, "trades": 101571, "taker_buy_base": 37795894.1, "taker_buy_quote": 9930493.23313 }, { "timestamp": 1726531200000, "datetime": "2024-09-17T00:00:00", "open": 0.263, "high": 0.2768, "low": 0.2595, "close": 0.2698, "volume": 59052813.1, "close_time": 1726617599999, "quote_volume": 15857933.20197, "trades": 84145, "taker_buy_base": 29618471.8, "taker_buy_quote": 7950548.21081 }, { "timestamp": 1726617600000, "datetime": "2024-09-18T00:00:00", "open": 0.2697, "high": 0.2844, "low": 0.2545, "close": 0.2837, "volume": 89731114.5, "close_time": 1726703999999, "quote_volume": 24040413.81504, "trades": 116219, "taker_buy_base": 45358373.4, "taker_buy_quote": 12161013.25582 }, { "timestamp": 1726704000000, "datetime": "2024-09-19T00:00:00", "open": 0.2837, "high": 0.289, "low": 0.2778, "close": 0.2789, "volume": 73815074.4, "close_time": 1726790399999, "quote_volume": 20871292.72168, "trades": 92818, "taker_buy_base": 36931891.3, "taker_buy_quote": 10442188.89342 }, { "timestamp": 1726790400000, "datetime": "2024-09-20T00:00:00", "open": 0.279, "high": 0.3072, "low": 0.2738, "close": 0.3067, "volume": 105193117.4, "close_time": 1726876799999, "quote_volume": 30330997.07313, "trades": 133707, "taker_buy_base": 52270398.8, "taker_buy_quote": 15083011.27245 }, { "timestamp": 1726876800000, "datetime": "2024-09-21T00:00:00", "open": 0.3066, "high": 0.308, "low": 0.2918, "close": 0.298, "volume": 66090138.1, "close_time": 1726963199999, "quote_volume": 19695226.10179, "trades": 94046, "taker_buy_base": 32744609.1, "taker_buy_quote": 9760446.78047 }, { "timestamp": 1726963200000, "datetime": "2024-09-22T00:00:00", "open": 0.298, "high": 0.3073, "low": 0.2865, "close": 0.2962, "volume": 78515053.2, "close_time": 1727049599999, "quote_volume": 23349275.38885, "trades": 115120, "taker_buy_base": 39322461.5, "taker_buy_quote": 11694968.51136 }, { "timestamp": 1727049600000, "datetime": "2024-09-23T00:00:00", "open": 0.2962, "high": 0.3058, "low": 0.2868, "close": 0.2964, "volume": 84859055.2, "close_time": 1727135999999, "quote_volume": 25108572.69125, "trades": 125082, "taker_buy_base": 42158533.1, "taker_buy_quote": 12472056.3478 }, { "timestamp": 1727136000000, "datetime": "2024-09-24T00:00:00", "open": 0.2965, "high": 0.3117, "low": 0.2906, "close": 0.3062, "volume": 77256070.8, "close_time": 1727222399999, "quote_volume": 23156447.72252, "trades": 119228, "taker_buy_base": 37745962.8, "taker_buy_quote": 11314276.31009 }, { "timestamp": 1727222400000, "datetime": "2024-09-25T00:00:00", "open": 0.3063, "high": 0.3136, "low": 0.3002, "close": 0.3028, "volume": 88119881.1, "close_time": 1727308799999, "quote_volume": 26985573.20941, "trades": 128256, "taker_buy_base": 45128603.0, "taker_buy_quote": 13826373.46352 }, { "timestamp": 1727308800000, "datetime": "2024-09-26T00:00:00", "open": 0.3028, "high": 0.3124, "low": 0.2893, "close": 0.3, "volume": 113171119.6, "close_time": 1727395199999, "quote_volume": 34198657.97872, "trades": 151151, "taker_buy_base": 54967530.6, "taker_buy_quote": 16612277.08881 }, { "timestamp": 1727395200000, "datetime": "2024-09-27T00:00:00", "open": 0.3, "high": 0.3205, "low": 0.2975, "close": 0.3188, "volume": 90282846.3, "close_time": 1727481599999, "quote_volume": 27965710.46698, "trades": 145415, "taker_buy_base": 44597476.1, "taker_buy_quote": 13820144.2573 }, { "timestamp": 1727481600000, "datetime": "2024-09-28T00:00:00", "open": 0.3187, "high": 0.3217, "low": 0.2993, "close": 0.3059, "volume": 59008735.1, "close_time": 1727567999999, "quote_volume": 18329527.48111, "trades": 92647, "taker_buy_base": 28686210.9, "taker_buy_quote": 8909454.81963 }, { "timestamp": 1727568000000, "datetime": "2024-09-29T00:00:00", "open": 0.3059, "high": 0.3081, "low": 0.2958, "close": 0.2996, "volume": 58764159.5, "close_time": 1727654399999, "quote_volume": 17667217.8277, "trades": 102031, "taker_buy_base": 28593374.6, "taker_buy_quote": 8595940.38684 }, { "timestamp": 1727654400000, "datetime": "2024-09-30T00:00:00", "open": 0.2996, "high": 0.3042, "low": 0.274, "close": 0.2773, "volume": 77034694.2, "close_time": 1727740799999, "quote_volume": 22628143.90588, "trades": 112567, "taker_buy_base": 37891949.5, "taker_buy_quote": 11120450.91188 }, { "timestamp": 1727740800000, "datetime": "2024-10-01T00:00:00", "open": 0.2772, "high": 0.2873, "low": 0.2512, "close": 0.259, "volume": 104259044.7, "close_time": 1727827199999, "quote_volume": 28287659.98807, "trades": 161231, "taker_buy_base": 52604121.2, "taker_buy_quote": 14276659.04494 }, { "timestamp": 1727827200000, "datetime": "2024-10-02T00:00:00", "open": 0.2589, "high": 0.2667, "low": 0.2457, "close": 0.2537, "volume": 74331271.4, "close_time": 1727913599999, "quote_volume": 19075337.55874, "trades": 100811, "taker_buy_base": 36358809.1, "taker_buy_quote": 9330018.05108 }, { "timestamp": 1727913600000, "datetime": "2024-10-03T00:00:00", "open": 0.2537, "high": 0.2602, "low": 0.2467, "close": 0.2593, "volume": 74231091.6, "close_time": 1727999999999, "quote_volume": 18893878.55456, "trades": 99734, "taker_buy_base": 36738565.1, "taker_buy_quote": 9350238.71166 }, { "timestamp": 1728000000000, "datetime": "2024-10-04T00:00:00", "open": 0.2593, "high": 0.2648, "low": 0.2528, "close": 0.2588, "volume": 66689299.9, "close_time": 1728086399999, "quote_volume": 17305104.24988, "trades": 87638, "taker_buy_base": 31445737.4, "taker_buy_quote": 8161042.03926 }, { "timestamp": 1728086400000, "datetime": "2024-10-05T00:00:00", "open": 0.2588, "high": 0.2603, "low": 0.2505, "close": 0.2534, "volume": 32440384.6, "close_time": 1728172799999, "quote_volume": 8322390.77271, "trades": 54398, "taker_buy_base": 16136821.5, "taker_buy_quote": 4139989.61426 }, { "timestamp": 1728172800000, "datetime": "2024-10-06T00:00:00", "open": 0.2534, "high": 0.2628, "low": 0.2513, "close": 0.2601, "volume": 33480484.0, "close_time": 1728259199999, "quote_volume": 8608837.22911, "trades": 58856, "taker_buy_base": 15146881.2, "taker_buy_quote": 3891652.3182 }, { "timestamp": 1728259200000, "datetime": "2024-10-07T00:00:00", "open": 0.2601, "high": 0.2674, "low": 0.2543, "close": 0.2559, "volume": 52068515.6, "close_time": 1728345599999, "quote_volume": 13663781.03111, "trades": 74292, "taker_buy_base": 24369965.8, "taker_buy_quote": 6395854.22077 }, { "timestamp": 1728345600000, "datetime": "2024-10-08T00:00:00", "open": 0.2559, "high": 0.2601, "low": 0.2488, "close": 0.2528, "volume": 40306017.4, "close_time": 1728431999999, "quote_volume": 10269631.75353, "trades": 59974, "taker_buy_base": 19842713.0, "taker_buy_quote": 5055838.16061 }, { "timestamp": 1728432000000, "datetime": "2024-10-09T00:00:00", "open": 0.2529, "high": 0.2594, "low": 0.2443, "close": 0.2575, "volume": 46041451.1, "close_time": 1728518399999, "quote_volume": 11588736.90071, "trades": 70210, "taker_buy_base": 22505637.4, "taker_buy_quote": 5667199.86319 }, { "timestamp": 1728518400000, "datetime": "2024-10-10T00:00:00", "open": 0.2574, "high": 0.2663, "low": 0.2515, "close": 0.2586, "volume": 61282982.5, "close_time": 1728604799999, "quote_volume": 15887203.48218, "trades": 96475, "taker_buy_base": 29660907.9, "taker_buy_quote": 7691000.55498 }, { "timestamp": 1728604800000, "datetime": "2024-10-11T00:00:00", "open": 0.2586, "high": 0.2654, "low": 0.255, "close": 0.2587, "volume": 36259480.7, "close_time": 1728691199999, "quote_volume": 9445661.82815, "trades": 63255, "taker_buy_base": 18034561.1, "taker_buy_quote": 4699703.101 }, { "timestamp": 1728691200000, "datetime": "2024-10-12T00:00:00", "open": 0.2587, "high": 0.2638, "low": 0.2566, "close": 0.2603, "volume": 34429293.4, "close_time": 1728777599999, "quote_volume": 8954539.54064, "trades": 59962, "taker_buy_base": 16588852.6, "taker_buy_quote": 4315871.83967 }, { "timestamp": 1728777600000, "datetime": "2024-10-13T00:00:00", "open": 0.2603, "high": 0.2609, "low": 0.2517, "close": 0.2573, "volume": 29266917.3, "close_time": 1728863999999, "quote_volume": 7499525.58665, "trades": 52038, "taker_buy_base": 14215470.5, "taker_buy_quote": 3642626.29064 }, { "timestamp": 1728864000000, "datetime": "2024-10-14T00:00:00", "open": 0.2573, "high": 0.2697, "low": 0.2542, "close": 0.2687, "volume": 46342713.7, "close_time": 1728950399999, "quote_volume": 12196525.56872, "trades": 70470, "taker_buy_base": 22477789.4, "taker_buy_quote": 5912079.95365 }, { "timestamp": 1728950400000, "datetime": "2024-10-15T00:00:00", "open": 0.2688, "high": 0.274, "low": 0.2564, "close": 0.2624, "volume": 60599222.0, "close_time": 1729036799999, "quote_volume": 16096108.37565, "trades": 100703, "taker_buy_base": 29219139.7, "taker_buy_quote": 7763414.02115 }, { "timestamp": 1729036800000, "datetime": "2024-10-16T00:00:00", "open": 0.2625, "high": 0.2654, "low": 0.2568, "close": 0.2574, "volume": 34422219.2, "close_time": 1729123199999, "quote_volume": 8977410.09494, "trades": 56746, "taker_buy_base": 16205257.7, "taker_buy_quote": 4226540.6568 }, { "timestamp": 1729123200000, "datetime": "2024-10-17T00:00:00", "open": 0.2575, "high": 0.2612, "low": 0.2504, "close": 0.2593, "volume": 34918143.3, "close_time": 1729209599999, "quote_volume": 8950594.74736, "trades": 59100, "taker_buy_base": 17501553.9, "taker_buy_quote": 4488148.23809 }, { "timestamp": 1729209600000, "datetime": "2024-10-18T00:00:00", "open": 0.2593, "high": 0.2672, "low": 0.258, "close": 0.2652, "volume": 56517055.4, "close_time": 1729295999999, "quote_volume": 14933061.43605, "trades": 63852, "taker_buy_base": 33910772.1, "taker_buy_quote": 8959993.22212 }, { "timestamp": 1729296000000, "datetime": "2024-10-19T00:00:00", "open": 0.2653, "high": 0.2731, "low": 0.2644, "close": 0.2681, "volume": 22675261.3, "close_time": 1729382399999, "quote_volume": 6107917.11872, "trades": 43772, "taker_buy_base": 11225577.7, "taker_buy_quote": 3025186.38326 }, { "timestamp": 1729382400000, "datetime": "2024-10-20T00:00:00", "open": 0.2681, "high": 0.2848, "low": 0.2648, "close": 0.2759, "volume": 47201287.9, "close_time": 1729468799999, "quote_volume": 12949807.82383, "trades": 73040, "taker_buy_base": 23658128.2, "taker_buy_quote": 6487605.22896 }, { "timestamp": 1729468800000, "datetime": "2024-10-21T00:00:00", "open": 0.276, "high": 0.2771, "low": 0.263, "close": 0.2634, "volume": 42496689.7, "close_time": 1729555199999, "quote_volume": 11444452.92552, "trades": 61978, "taker_buy_base": 19552755.1, "taker_buy_quote": 5268753.3543 }, { "timestamp": 1729555200000, "datetime": "2024-10-22T00:00:00", "open": 0.2633, "high": 0.2649, "low": 0.2552, "close": 0.2596, "volume": 39313156.7, "close_time": 1729641599999, "quote_volume": 10239252.23083, "trades": 58296, "taker_buy_base": 18346950.9, "taker_buy_quote": 4777451.55465 }, { "timestamp": 1729641600000, "datetime": "2024-10-23T00:00:00", "open": 0.2596, "high": 0.26, "low": 0.2452, "close": 0.2535, "volume": 42345142.6, "close_time": 1729727999999, "quote_volume": 10710244.77043, "trades": 71011, "taker_buy_base": 19542432.1, "taker_buy_quote": 4943007.36137 }, { "timestamp": 1729728000000, "datetime": "2024-10-24T00:00:00", "open": 0.2535, "high": 0.256, "low": 0.248, "close": 0.2502, "volume": 30615218.1, "close_time": 1729814399999, "quote_volume": 7718866.44081, "trades": 53275, "taker_buy_base": 15519848.5, "taker_buy_quote": 3912497.3715 }, { "timestamp": 1729814400000, "datetime": "2024-10-25T00:00:00", "open": 0.2501, "high": 0.2529, "low": 0.2236, "close": 0.2357, "volume": 54598663.8, "close_time": 1729900799999, "quote_volume": 13297553.72431, "trades": 95598, "taker_buy_base": 27528506.6, "taker_buy_quote": 6701711.55307 }, { "timestamp": 1729900800000, "datetime": "2024-10-26T00:00:00", "open": 0.2357, "high": 0.2416, "low": 0.2318, "close": 0.2403, "volume": 37783738.8, "close_time": 1729987199999, "quote_volume": 9004068.28414, "trades": 54687, "taker_buy_base": 19928933.0, "taker_buy_quote": 4747206.45769 }, { "timestamp": 1729987200000, "datetime": "2024-10-27T00:00:00", "open": 0.2403, "high": 0.2446, "low": 0.2385, "close": 0.2427, "volume": 18667339.9, "close_time": 1730073599999, "quote_volume": 4500136.74296, "trades": 27174, "taker_buy_base": 9528844.1, "taker_buy_quote": 2297041.54878 }, { "timestamp": 1730073600000, "datetime": "2024-10-28T00:00:00", "open": 0.2428, "high": 0.2476, "low": 0.2341, "close": 0.2443, "volume": 43705973.6, "close_time": 1730159999999, "quote_volume": 10518352.32078, "trades": 59215, "taker_buy_base": 21749330.2, "taker_buy_quote": 5235047.59971 }, { "timestamp": 1730160000000, "datetime": "2024-10-29T00:00:00", "open": 0.2443, "high": 0.2599, "low": 0.2433, "close": 0.2598, "volume": 52877164.4, "close_time": 1730246399999, "quote_volume": 13378141.01281, "trades": 65827, "taker_buy_base": 26200813.1, "taker_buy_quote": 6629904.63916 }, { "timestamp": 1730246400000, "datetime": "2024-10-30T00:00:00", "open": 0.2598, "high": 0.2666, "low": 0.2537, "close": 0.2594, "volume": 44301540.5, "close_time": 1730332799999, "quote_volume": 11518122.73765, "trades": 58146, "taker_buy_base": 22900834.2, "taker_buy_quote": 5960578.60646 }, { "timestamp": 1730332800000, "datetime": "2024-10-31T00:00:00", "open": 0.2592, "high": 0.2598, "low": 0.242, "close": 0.2529, "volume": 48089500.3, "close_time": 1730419199999, "quote_volume": 12084945.32128, "trades": 57834, "taker_buy_base": 24885727.6, "taker_buy_quote": 6249314.19136 }, { "timestamp": 1730419200000, "datetime": "2024-11-01T00:00:00", "open": 0.2528, "high": 0.259, "low": 0.2445, "close": 0.248, "volume": 45096302.1, "close_time": 1730505599999, "quote_volume": 11367831.26927, "trades": 66206, "taker_buy_base": 22964277.5, "taker_buy_quote": 5791409.1929 }, { "timestamp": 1730505600000, "datetime": "2024-11-02T00:00:00", "open": 0.248, "high": 0.2494, "low": 0.2348, "close": 0.2379, "volume": 32548719.6, "close_time": 1730591999999, "quote_volume": 7826239.33317, "trades": 50181, "taker_buy_base": 16201622.7, "taker_buy_quote": 3897101.32909 }, { "timestamp": 1730592000000, "datetime": "2024-11-03T00:00:00", "open": 0.2379, "high": 0.2382, "low": 0.2218, "close": 0.2302, "volume": 50053490.7, "close_time": 1730678399999, "quote_volume": 11492088.13466, "trades": 85435, "taker_buy_base": 24574491.9, "taker_buy_quote": 5642179.76451 }, { "timestamp": 1730678400000, "datetime": "2024-11-04T00:00:00", "open": 0.2302, "high": 0.2337, "low": 0.2189, "close": 0.2246, "volume": 41799655.6, "close_time": 1730764799999, "quote_volume": 9528350.81039, "trades": 54468, "taker_buy_base": 21313357.3, "taker_buy_quote": 4859936.67413 }, { "timestamp": 1730764800000, "datetime": "2024-11-05T00:00:00", "open": 0.2245, "high": 0.2389, "low": 0.2236, "close": 0.237, "volume": 40681994.5, "close_time": 1730851199999, "quote_volume": 9428287.58399, "trades": 53907, "taker_buy_base": 20994567.3, "taker_buy_quote": 4864348.25607 }, { "timestamp": 1730851200000, "datetime": "2024-11-06T00:00:00", "open": 0.237, "high": 0.2607, "low": 0.2363, "close": 0.2584, "volume": 69108538.1, "close_time": 1730937599999, "quote_volume": 17267739.56808, "trades": 85879, "taker_buy_base": 34878915.4, "taker_buy_quote": 8706787.06941 }, { "timestamp": 1730937600000, "datetime": "2024-11-07T00:00:00", "open": 0.2584, "high": 0.2684, "low": 0.2571, "close": 0.2619, "volume": 41563186.5, "close_time": 1731023999999, "quote_volume": 10915889.2181, "trades": 60290, "taker_buy_base": 19904942.0, "taker_buy_quote": 5229095.5837 }, { "timestamp": 1731024000000, "datetime": "2024-11-08T00:00:00", "open": 0.262, "high": 0.2709, "low": 0.258, "close": 0.2708, "volume": 45184657.0, "close_time": 1731110399999, "quote_volume": 11918826.58193, "trades": 64024, "taker_buy_base": 22847843.3, "taker_buy_quote": 6027060.56485 }, { "timestamp": 1731110400000, "datetime": "2024-11-09T00:00:00", "open": 0.2708, "high": 0.282, "low": 0.2633, "close": 0.2767, "volume": 50586308.7, "close_time": 1731196799999, "quote_volume": 13823057.64229, "trades": 65676, "taker_buy_base": 24865898.7, "taker_buy_quote": 6800737.16537 }, { "timestamp": 1731196800000, "datetime": "2024-11-10T00:00:00", "open": 0.2768, "high": 0.2931, "low": 0.2719, "close": 0.2845, "volume": 93327233.1, "close_time": 1731283199999, "quote_volume": 26528427.89627, "trades": 123728, "taker_buy_base": 45676478.8, "taker_buy_quote": 12988735.39009 }, { "timestamp": 1731283200000, "datetime": "2024-11-11T00:00:00", "open": 0.2846, "high": 0.2963, "low": 0.274, "close": 0.2945, "volume": 88540003.6, "close_time": 1731369599999, "quote_volume": 25238010.68909, "trades": 134388, "taker_buy_base": 45371038.6, "taker_buy_quote": 12939754.46065 }, { "timestamp": 1731369600000, "datetime": "2024-11-12T00:00:00", "open": 0.2945, "high": 0.2947, "low": 0.2624, "close": 0.2769, "volume": 115933016.9, "close_time": 1731455999999, "quote_volume": 32445041.01223, "trades": 185601, "taker_buy_base": 56168685.3, "taker_buy_quote": 15708467.57722 }, { "timestamp": 1731456000000, "datetime": "2024-11-13T00:00:00", "open": 0.2768, "high": 0.3257, "low": 0.2549, "close": 0.3147, "volume": 197047024.4, "close_time": 1731542399999, "quote_volume": 58503152.46947, "trades": 286482, "taker_buy_base": 102759187.5, "taker_buy_quote": 30454170.24645 }, { "timestamp": 1731542400000, "datetime": "2024-11-14T00:00:00", "open": 0.3148, "high": 0.3148, "low": 0.2842, "close": 0.2896, "volume": 101729932.4, "close_time": 1731628799999, "quote_volume": 30228722.50006, "trades": 147694, "taker_buy_base": 50933057.0, "taker_buy_quote": 15135816.88222 }, { "timestamp": 1731628800000, "datetime": "2024-11-15T00:00:00", "open": 0.2894, "high": 0.2977, "low": 0.2761, "close": 0.2903, "volume": 72831424.8, "close_time": 1731715199999, "quote_volume": 20810524.49319, "trades": 120065, "taker_buy_base": 36433484.4, "taker_buy_quote": 10417403.80942 }, { "timestamp": 1731715200000, "datetime": "2024-11-16T00:00:00", "open": 0.2902, "high": 0.3761, "low": 0.2875, "close": 0.336, "volume": 192122163.4, "close_time": 1731801599999, "quote_volume": 64426085.27815, "trades": 285169, "taker_buy_base": 96050124.8, "taker_buy_quote": 32165009.99714 }, { "timestamp": 1731801600000, "datetime": "2024-11-17T00:00:00", "open": 0.336, "high": 0.3467, "low": 0.3143, "close": 0.32, "volume": 86376422.4, "close_time": 1731887999999, "quote_volume": 28471957.22284, "trades": 120100, "taker_buy_base": 42416298.7, "taker_buy_quote": 13985689.42654 }, { "timestamp": 1731888000000, "datetime": "2024-11-18T00:00:00", "open": 0.3202, "high": 0.3967, "low": 0.3167, "close": 0.3748, "volume": 153731611.8, "close_time": 1731974399999, "quote_volume": 55870382.04178, "trades": 230546, "taker_buy_base": 78008660.5, "taker_buy_quote": 28361095.49335 }, { "timestamp": 1731974400000, "datetime": "2024-11-19T00:00:00", "open": 0.3749, "high": 0.4394, "low": 0.3692, "close": 0.4082, "volume": 227087393.7, "close_time": 1732060799999, "quote_volume": 93259445.68411, "trades": 378479, "taker_buy_base": 114879187.3, "taker_buy_quote": 47181902.77415 }, { "timestamp": 1732060800000, "datetime": "2024-11-20T00:00:00", "open": 0.4083, "high": 0.4083, "low": 0.3597, "close": 0.3739, "volume": 110259554.8, "close_time": 1732147199999, "quote_volume": 42737818.16345, "trades": 172077, "taker_buy_base": 53800079.8, "taker_buy_quote": 20843224.48665 }, { "timestamp": 1732147200000, "datetime": "2024-11-21T00:00:00", "open": 0.3739, "high": 0.4229, "low": 0.3553, "close": 0.4051, "volume": 140066625.4, "close_time": 1732233599999, "quote_volume": 54466550.43476, "trades": 225783, "taker_buy_base": 69184752.1, "taker_buy_quote": 26940717.6263 }, { "timestamp": 1732233600000, "datetime": "2024-11-22T00:00:00", "open": 0.4051, "high": 0.4737, "low": 0.3942, "close": 0.4726, "volume": 155386099.3, "close_time": 1732319999999, "quote_volume": 66985473.87107, "trades": 274472, "taker_buy_base": 78410004.3, "taker_buy_quote": 33851708.52503 }, { "timestamp": 1732320000000, "datetime": "2024-11-23T00:00:00", "open": 0.4726, "high": 0.5388, "low": 0.454, "close": 0.4949, "volume": 173311211.6, "close_time": 1732406399999, "quote_volume": 85214605.0343, "trades": 321235, "taker_buy_base": 86356460.4, "taker_buy_quote": 42431006.86678 }, { "timestamp": 1732406400000, "datetime": "2024-11-24T00:00:00", "open": 0.4948, "high": 0.5336, "low": 0.4667, "close": 0.5081, "volume": 123853784.0, "close_time": 1732492799999, "quote_volume": 61455899.47693, "trades": 235407, "taker_buy_base": 60224206.5, "taker_buy_quote": 29914040.50208 }, { "timestamp": 1732492800000, "datetime": "2024-11-25T00:00:00", "open": 0.5082, "high": 0.5764, "low": 0.4797, "close": 0.5178, "volume": 140531126.4, "close_time": 1732579199999, "quote_volume": 74997075.72638, "trades": 289900, "taker_buy_base": 69178849.9, "taker_buy_quote": 36951875.78802 }, { "timestamp": 1732579200000, "datetime": "2024-11-26T00:00:00", "open": 0.5177, "high": 0.5317, "low": 0.4674, "close": 0.482, "volume": 95124830.7, "close_time": 1732665599999, "quote_volume": 47104372.57297, "trades": 191814, "taker_buy_base": 46594243.0, "taker_buy_quote": 23103717.02905 }, { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 0.482, "high": 0.5225, "low": 0.4689, "close": 0.5083, "volume": 86198298.7, "close_time": 1732751999999, "quote_volume": 42554650.98541, "trades": 166850, "taker_buy_base": 43260041.1, "taker_buy_quote": 21371061.22795 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 0.5086, "high": 0.5143, "low": 0.4748, "close": 0.4958, "volume": 49899685.2, "close_time": 1732838399999, "quote_volume": 24545246.68563, "trades": 101457, "taker_buy_base": 23821867.6, "taker_buy_quote": 11722186.90518 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 0.4958, "high": 0.5458, "low": 0.486, "close": 0.5415, "volume": 74759926.9, "close_time": 1732924799999, "quote_volume": 38588775.06181, "trades": 127955, "taker_buy_base": 37783208.5, "taker_buy_quote": 19508124.17022 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 0.5418, "high": 0.6949, "low": 0.5345, "close": 0.6813, "volume": 186918744.6, "close_time": 1733011199999, "quote_volume": 114475490.27973, "trades": 413107, "taker_buy_base": 94738492.3, "taker_buy_quote": 58128667.87063 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 0.6813, "high": 0.7362, "low": 0.6333, "close": 0.6708, "volume": 164861555.7, "close_time": 1733097599999, "quote_volume": 111124646.01966, "trades": 428115, "taker_buy_base": 80940537.9, "taker_buy_quote": 54605196.64011 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 0.6708, "high": 0.8, "low": 0.6685, "close": 0.731, "volume": 262892296.8, "close_time": 1733183999999, "quote_volume": 192672564.46269, "trades": 679188, "taker_buy_base": 129178407.7, "taker_buy_quote": 94731087.71462 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 0.731, "high": 0.9753, "low": 0.723, "close": 0.8773, "volume": 300713365.4, "close_time": 1733270399999, "quote_volume": 259991454.187, "trades": 887359, "taker_buy_base": 152042073.5, "taker_buy_quote": 131358188.8111 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 0.8774, "high": 1.2496, "low": 0.8639, "close": 1.0917, "volume": 310828458.6, "close_time": 1733356799999, "quote_volume": 333976006.72052, "trades": 1074430, "taker_buy_base": 156099519.6, "taker_buy_quote": 167765672.66803 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 1.0918, "high": 1.193, "low": 0.9917, "close": 1.0564, "volume": 212685194.0, "close_time": 1733443199999, "quote_volume": 230935498.48332, "trades": 713640, "taker_buy_base": 104384379.0, "taker_buy_quote": 113653355.83414 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 1.0568, "high": 1.305, "low": 1.0477, "close": 1.2484, "volume": 226957008.1, "close_time": 1733529599999, "quote_volume": 268859747.86967, "trades": 805134, "taker_buy_base": 110849639.3, "taker_buy_quote": 131308236.23759 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 1.2483, "high": 1.3368, "low": 1.1573, "close": 1.1748, "volume": 116712539.3, "close_time": 1733615999999, "quote_volume": 142939932.78213, "trades": 424353, "taker_buy_base": 57931487.7, "taker_buy_quote": 71051070.28437 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 1.1749, "high": 1.2482, "low": 1.1451, "close": 1.2032, "volume": 93916290.9, "close_time": 1733702399999, "quote_volume": 112007572.2661, "trades": 347956, "taker_buy_base": 48040636.4, "taker_buy_quote": 57340519.12417 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 1.2038, "high": 1.21, "low": 0.88, "close": 1.0589, "volume": 167032715.9, "close_time": 1733788799999, "quote_volume": 178747160.64078, "trades": 593225, "taker_buy_base": 81566629.1, "taker_buy_quote": 87357787.55186 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 1.0591, "high": 1.2171, "low": 0.9842, "close": 1.0705, "volume": 223288491.7, "close_time": 1733875199999, "quote_volume": 246659963.73814, "trades": 761826, "taker_buy_base": 109995091.6, "taker_buy_quote": 121537989.53266 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 1.0705, "high": 1.1498, "low": 0.9693, "close": 1.133, "volume": 150600621.9, "close_time": 1733961599999, "quote_volume": 160291111.87294, "trades": 528791, "taker_buy_base": 77237473.0, "taker_buy_quote": 82198092.90421 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 1.1328, "high": 1.2068, "low": 1.0786, "close": 1.1943, "volume": 137966367.6, "close_time": 1734047999999, "quote_volume": 158167010.87027, "trades": 511585, "taker_buy_base": 67779556.2, "taker_buy_quote": 77772038.21452 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 1.194, "high": 1.2483, "low": 1.1094, "close": 1.1386, "volume": 115755188.1, "close_time": 1734134399999, "quote_volume": 136809846.43164, "trades": 408815, "taker_buy_base": 57307060.4, "taker_buy_quote": 67799942.47524 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 1.1386, "high": 1.3011, "low": 1.1134, "close": 1.1436, "volume": 131188184.0, "close_time": 1734220799999, "quote_volume": 157797191.20075, "trades": 495924, "taker_buy_base": 65327363.8, "taker_buy_quote": 78605876.48474 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 1.1435, "high": 1.1772, "low": 1.0666, "close": 1.129, "volume": 83286153.5, "close_time": 1734307199999, "quote_volume": 93874059.71304, "trades": 287467, "taker_buy_base": 41272765.1, "taker_buy_quote": 46538152.18185 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 1.1297, "high": 1.1717, "low": 1.049, "close": 1.0719, "volume": 85448782.1, "close_time": 1734393599999, "quote_volume": 93887399.93163, "trades": 293205, "taker_buy_base": 40904920.7, "taker_buy_quote": 44958141.48459 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 1.0722, "high": 1.16, "low": 1.0439, "close": 1.1035, "volume": 81416067.3, "close_time": 1734479999999, "quote_volume": 90667526.78796, "trades": 291551, "taker_buy_base": 40308623.1, "taker_buy_quote": 44918734.16938 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 1.1037, "high": 1.121, "low": 0.9325, "close": 0.9527, "volume": 85777480.3, "close_time": 1734566399999, "quote_volume": 88181926.34408, "trades": 314566, "taker_buy_base": 40786277.1, "taker_buy_quote": 41940087.61856 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 0.9528, "high": 0.9756, "low": 0.8117, "close": 0.8408, "volume": 120068797.7, "close_time": 1734652799999, "quote_volume": 107737795.95961, "trades": 394079, "taker_buy_base": 59203312.6, "taker_buy_quote": 53176822.15117 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 0.841, "high": 0.8679, "low": 0.6878, "close": 0.8343, "volume": 137445992.9, "close_time": 1734739199999, "quote_volume": 106170836.33851, "trades": 407766, "taker_buy_base": 67030744.8, "taker_buy_quote": 51826313.52742 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 0.8345, "high": 0.939, "low": 0.7797, "close": 0.7912, "volume": 102379861.9, "close_time": 1734825599999, "quote_volume": 86740733.64008, "trades": 302041, "taker_buy_base": 50159632.8, "taker_buy_quote": 42456942.47027 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 0.7914, "high": 0.8442, "low": 0.7613, "close": 0.8197, "volume": 77016325.3, "close_time": 1734911999999, "quote_volume": 61920381.55915, "trades": 223500, "taker_buy_base": 38728690.3, "taker_buy_quote": 31184323.51989 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 0.82, "high": 0.995, "low": 0.7959, "close": 0.9533, "volume": 142746279.6, "close_time": 1734998399999, "quote_volume": 125090032.39858, "trades": 474039, "taker_buy_base": 70038065.7, "taker_buy_quote": 61553735.68162 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 0.9533, "high": 1.0634, "low": 0.9063, "close": 1.0142, "volume": 95556946.7, "close_time": 1735084799999, "quote_volume": 93067412.43229, "trades": 284039, "taker_buy_base": 46021493.8, "taker_buy_quote": 44896733.87113 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 1.0141, "high": 1.0664, "low": 1.0036, "close": 1.0236, "volume": 63035485.3, "close_time": 1735171199999, "quote_volume": 65236981.62332, "trades": 191643, "taker_buy_base": 31767662.4, "taker_buy_quote": 32937296.4053 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 1.0232, "high": 1.0288, "low": 0.8948, "close": 0.9495, "volume": 72371105.1, "close_time": 1735257599999, "quote_volume": 68837791.93521, "trades": 215778, "taker_buy_base": 35106527.6, "taker_buy_quote": 33354669.98059 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 0.9494, "high": 1.013, "low": 0.8957, "close": 0.9011, "volume": 78263367.9, "close_time": 1735343999999, "quote_volume": 74760293.75447, "trades": 253740, "taker_buy_base": 35561685.7, "taker_buy_quote": 34028810.29037 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 0.901, "high": 1.0499, "low": 0.8835, "close": 1.0202, "volume": 71593660.6, "close_time": 1735430399999, "quote_volume": 69191194.07626, "trades": 254630, "taker_buy_base": 37558596.1, "taker_buy_quote": 36287622.91636 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 1.0205, "high": 1.0316, "low": 0.9289, "close": 0.9487, "volume": 51689074.7, "close_time": 1735516799999, "quote_volume": 50461783.17607, "trades": 175486, "taker_buy_base": 24973443.0, "taker_buy_quote": 24382105.77145 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 0.949, "high": 0.999, "low": 0.8947, "close": 0.931, "volume": 71529389.3, "close_time": 1735603199999, "quote_volume": 67629479.79707, "trades": 219179, "taker_buy_base": 34554890.4, "taker_buy_quote": 32678123.05796 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 0.931, "high": 0.9519, "low": 0.882, "close": 0.8942, "volume": 46510313.5, "close_time": 1735689599999, "quote_volume": 42479062.54659, "trades": 139894, "taker_buy_base": 22906415.1, "taker_buy_quote": 20943348.56822 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 0.8942, "high": 0.9834, "low": 0.865, "close": 0.958, "volume": 54791578.7, "close_time": 1735775999999, "quote_volume": 50684302.56659, "trades": 171489, "taker_buy_base": 26839619.8, "taker_buy_quote": 24869217.30074 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 0.9581, "high": 1.043, "low": 0.9571, "close": 1.0093, "volume": 57172329.5, "close_time": 1735862399999, "quote_volume": 57805847.11947, "trades": 205876, "taker_buy_base": 28503030.3, "taker_buy_quote": 28809361.0492 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 1.009, "high": 1.1124, "low": 0.9741, "close": 1.085, "volume": 49150915.2, "close_time": 1735948799999, "quote_volume": 51037358.58374, "trades": 187365, "taker_buy_base": 24463869.7, "taker_buy_quote": 25416252.04541 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 1.0854, "high": 1.107, "low": 1.0398, "close": 1.0473, "volume": 36494679.6, "close_time": 1736035199999, "quote_volume": 38942781.66173, "trades": 139171, "taker_buy_base": 17407187.6, "taker_buy_quote": 18588712.57302 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 1.0475, "high": 1.053, "low": 1.0181, "close": 1.0269, "volume": 28681917.6, "close_time": 1736121599999, "quote_volume": 29671666.71175, "trades": 109797, "taker_buy_base": 13829436.5, "taker_buy_quote": 14314185.42857 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 1.0273, "high": 1.059, "low": 0.9762, "close": 0.9972, "volume": 58693945.5, "close_time": 1736207999999, "quote_volume": 59391491.77377, "trades": 185801, "taker_buy_base": 27865361.3, "taker_buy_quote": 28227522.66874 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 0.9972, "high": 1.0051, "low": 0.8913, "close": 0.892, "volume": 45013073.7, "close_time": 1736294399999, "quote_volume": 42849720.94742, "trades": 161298, "taker_buy_base": 21083219.9, "taker_buy_quote": 20082218.58432 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 0.892, "high": 0.9084, "low": 0.784, "close": 0.8585, "volume": 62417830.8, "close_time": 1736380799999, "quote_volume": 53317240.98641, "trades": 192269, "taker_buy_base": 31314349.9, "taker_buy_quote": 26768418.84575 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 0.8581, "high": 0.8866, "low": 0.7852, "close": 0.8086, "volume": 57901864.5, "close_time": 1736467199999, "quote_volume": 47973963.37128, "trades": 188844, "taker_buy_base": 28095982.0, "taker_buy_quote": 23263758.25429 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 0.8091, "high": 0.8649, "low": 0.797, "close": 0.8262, "volume": 49612115.1, "close_time": 1736553599999, "quote_volume": 41085756.76729, "trades": 161752, "taker_buy_base": 24537621.4, "taker_buy_quote": 20335674.83101 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 0.8262, "high": 0.8681, "low": 0.7948, "close": 0.8472, "volume": 29037708.2, "close_time": 1736639999999, "quote_volume": 23918080.54571, "trades": 97319, "taker_buy_base": 15015726.6, "taker_buy_quote": 12394516.81796 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 0.8472, "high": 0.8516, "low": 0.8045, "close": 0.8197, "volume": 23182745.8, "close_time": 1736726399999, "quote_volume": 19295404.77766, "trades": 88207, "taker_buy_base": 11031642.2, "taker_buy_quote": 9190512.60242 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 0.8198, "high": 0.85, "low": 0.7271, "close": 0.8117, "volume": 77722347.2, "close_time": 1736812799999, "quote_volume": 60514603.68875, "trades": 267083, "taker_buy_base": 40929117.6, "taker_buy_quote": 31870913.22854 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 0.8117, "high": 0.872, "low": 0.8051, "close": 0.8648, "volume": 47113909.7, "close_time": 1736899199999, "quote_volume": 39294474.05498, "trades": 170450, "taker_buy_base": 22497547.2, "taker_buy_quote": 18764734.40815 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 0.865, "high": 0.965, "low": 0.8358, "close": 0.9613, "volume": 70204008.8, "close_time": 1736985599999, "quote_volume": 62555917.49254, "trades": 237392, "taker_buy_base": 36132386.5, "taker_buy_quote": 32216429.52347 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 0.9615, "high": 0.988, "low": 0.9185, "close": 0.9318, "volume": 67751147.9, "close_time": 1737071999999, "quote_volume": 64608947.40887, "trades": 255110, "taker_buy_base": 34677371.4, "taker_buy_quote": 33081124.38 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 0.9319, "high": 1.0564, "low": 0.9308, "close": 1.0432, "volume": 67289292.8, "close_time": 1737158399999, "quote_volume": 66703158.24348, "trades": 243072, "taker_buy_base": 34978881.1, "taker_buy_quote": 34653763.96919 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 1.0442, "high": 1.0619, "low": 0.889, "close": 0.9187, "volume": 74061778.6, "close_time": 1737244799999, "quote_volume": 69846388.12129, "trades": 259773, "taker_buy_base": 37020521.0, "taker_buy_quote": 34916455.50378 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 0.9188, "high": 0.9775, "low": 0.7961, "close": 0.8153, "volume": 118546082.8, "close_time": 1737331199999, "quote_volume": 105791057.64647, "trades": 459449, "taker_buy_base": 57273345.6, "taker_buy_quote": 51124245.11069 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 0.8154, "high": 0.9509, "low": 0.7859, "close": 0.8523, "volume": 126885917.2, "close_time": 1737417599999, "quote_volume": 109780493.83386, "trades": 536806, "taker_buy_base": 61847158.6, "taker_buy_quote": 53536738.476 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 0.8524, "high": 0.889, "low": 0.8154, "close": 0.8572, "volume": 62115706.7, "close_time": 1737503999999, "quote_volume": 52515881.82283, "trades": 224712, "taker_buy_base": 30569650.0, "taker_buy_quote": 25888458.99687 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 0.8573, "high": 0.8668, "low": 0.7804, "close": 0.7877, "volume": 37711532.9, "close_time": 1737590399999, "quote_volume": 30888181.90073, "trades": 126640, "taker_buy_base": 18457107.5, "taker_buy_quote": 15130737.67307 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 0.7876, "high": 0.8124, "low": 0.7463, "close": 0.7934, "volume": 58671942.7, "close_time": 1737676799999, "quote_volume": 45369929.6278, "trades": 184327, "taker_buy_base": 28793779.8, "taker_buy_quote": 22299304.62784 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 0.7939, "high": 0.865, "low": 0.7557, "close": 0.7952, "volume": 57169087.6, "close_time": 1737763199999, "quote_volume": 46919907.76745, "trades": 173778, "taker_buy_base": 29521514.8, "taker_buy_quote": 24248467.26502 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 0.7952, "high": 0.8343, "low": 0.7712, "close": 0.797, "volume": 37768631.7, "close_time": 1737849599999, "quote_volume": 30557655.41777, "trades": 125274, "taker_buy_base": 18844387.9, "taker_buy_quote": 15247557.84669 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 0.797, "high": 0.8309, "low": 0.7636, "close": 0.7676, "volume": 24196583.9, "close_time": 1737935999999, "quote_volume": 19446059.44645, "trades": 93640, "taker_buy_base": 11146357.7, "taker_buy_quote": 8972451.07498 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 0.7676, "high": 0.7738, "low": 0.6716, "close": 0.7402, "volume": 74087532.0, "close_time": 1738022399999, "quote_volume": 53117459.74326, "trades": 294899, "taker_buy_base": 35401210.4, "taker_buy_quote": 25387123.24225 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 0.7402, "high": 0.7519, "low": 0.6693, "close": 0.6761, "volume": 47886268.4, "close_time": 1738108799999, "quote_volume": 34055587.68708, "trades": 126949, "taker_buy_base": 22744533.6, "taker_buy_quote": 16172463.18735 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 0.6759, "high": 0.7462, "low": 0.6674, "close": 0.7003, "volume": 52930993.7, "close_time": 1738195199999, "quote_volume": 37265662.74344, "trades": 157190, "taker_buy_base": 26553426.6, "taker_buy_quote": 18706963.57909 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 0.7005, "high": 0.8064, "low": 0.6938, "close": 0.7853, "volume": 50464989.6, "close_time": 1738281599999, "quote_volume": 38758789.86711, "trades": 156769, "taker_buy_base": 26640376.2, "taker_buy_quote": 20446931.99275 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 0.7854, "high": 0.8319, "low": 0.7626, "close": 0.7814, "volume": 48196300.7, "close_time": 1738367999999, "quote_volume": 38188119.46663, "trades": 157083, "taker_buy_base": 23319070.5, "taker_buy_quote": 18479734.14848 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 0.7814, "high": 0.7889, "low": 0.677, "close": 0.6863, "volume": 55283267.3, "close_time": 1738454399999, "quote_volume": 40583400.15082, "trades": 142082, "taker_buy_base": 25600646.2, "taker_buy_quote": 18787690.25435 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 0.6863, "high": 0.7083, "low": 0.512, "close": 0.5554, "volume": 145067924.9, "close_time": 1738540799999, "quote_volume": 88488585.62685, "trades": 343832, "taker_buy_base": 69744867.7, "taker_buy_quote": 42464456.866 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 0.5557, "high": 0.5996, "low": 0.4012, "close": 0.5772, "volume": 236082269.5, "close_time": 1738627199999, "quote_volume": 118786789.94484, "trades": 520538, "taker_buy_base": 117112300.6, "taker_buy_quote": 59028454.49596 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 0.5771, "high": 0.5803, "low": 0.4978, "close": 0.524, "volume": 103286215.5, "close_time": 1738713599999, "quote_volume": 54585543.81169, "trades": 311042, "taker_buy_base": 50126583.7, "taker_buy_quote": 26494321.30199 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 0.524, "high": 0.5426, "low": 0.5068, "close": 0.5132, "volume": 64964544.9, "close_time": 1738799999999, "quote_volume": 34179385.39033, "trades": 214682, "taker_buy_base": 31443231.3, "taker_buy_quote": 16552635.50705 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 0.5132, "high": 0.5315, "low": 0.4643, "close": 0.4705, "volume": 57985847.0, "close_time": 1738886399999, "quote_volume": 28824526.71363, "trades": 203073, "taker_buy_base": 28078667.0, "taker_buy_quote": 13986315.39243 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 0.4704, "high": 0.5202, "low": 0.453, "close": 0.4773, "volume": 76168213.4, "close_time": 1738972799999, "quote_volume": 37370716.98971, "trades": 235882, "taker_buy_base": 37274183.3, "taker_buy_quote": 18280430.33802 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 0.4774, "high": 0.5194, "low": 0.473, "close": 0.5107, "volume": 41387702.4, "close_time": 1739059199999, "quote_volume": 20333918.40017, "trades": 132926, "taker_buy_base": 20305310.7, "taker_buy_quote": 9979268.12173 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 0.5106, "high": 0.5324, "low": 0.4911, "close": 0.5261, "volume": 48847514.5, "close_time": 1739145599999, "quote_volume": 24966810.56827, "trades": 146736, "taker_buy_base": 24269342.1, "taker_buy_quote": 12412311.92568 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 0.526, "high": 0.5711, "low": 0.5004, "close": 0.5334, "volume": 60131351.0, "close_time": 1739231999999, "quote_volume": 32135121.60854, "trades": 205366, "taker_buy_base": 29333146.8, "taker_buy_quote": 15689393.68242 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 0.5334, "high": 0.6013, "low": 0.525, "close": 0.5322, "volume": 69758648.6, "close_time": 1739318399999, "quote_volume": 39076488.96098, "trades": 187627, "taker_buy_base": 33594902.5, "taker_buy_quote": 18827467.73296 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 0.5321, "high": 0.5683, "low": 0.4937, "close": 0.556, "volume": 76024220.8, "close_time": 1739404799999, "quote_volume": 40054982.55167, "trades": 209837, "taker_buy_base": 38217891.3, "taker_buy_quote": 20171706.14115 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 0.556, "high": 0.566, "low": 0.5027, "close": 0.5296, "volume": 51787906.7, "close_time": 1739491199999, "quote_volume": 27453155.97016, "trades": 156289, "taker_buy_base": 24438500.8, "taker_buy_quote": 12943711.9324 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 0.5297, "high": 0.5537, "low": 0.5163, "close": 0.5279, "volume": 47392724.4, "close_time": 1739577599999, "quote_volume": 25331735.19059, "trades": 138997, "taker_buy_base": 23000860.0, "taker_buy_quote": 12298096.77303 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 0.5278, "high": 0.5393, "low": 0.5056, "close": 0.5114, "volume": 23659480.4, "close_time": 1739663999999, "quote_volume": 12337688.76706, "trades": 79841, "taker_buy_base": 11349743.4, "taker_buy_quote": 5923230.87979 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 0.5114, "high": 0.518, "low": 0.4946, "close": 0.5099, "volume": 24680405.8, "close_time": 1739750399999, "quote_volume": 12531546.90262, "trades": 79088, "taker_buy_base": 12314967.7, "taker_buy_quote": 6255886.75242 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 0.5099, "high": 0.5454, "low": 0.5034, "close": 0.5169, "volume": 49718154.4, "close_time": 1739836799999, "quote_volume": 26069324.91591, "trades": 152903, "taker_buy_base": 24390873.8, "taker_buy_quote": 12791258.14809 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 0.5166, "high": 0.5197, "low": 0.4674, "close": 0.496, "volume": 51232769.1, "close_time": 1739923199999, "quote_volume": 25214167.28196, "trades": 152243, "taker_buy_base": 25065553.9, "taker_buy_quote": 12348836.48127 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 0.4962, "high": 0.5221, "low": 0.4904, "close": 0.5156, "volume": 38867087.2, "close_time": 1740009599999, "quote_volume": 19776270.52456, "trades": 121734, "taker_buy_base": 19885873.2, "taker_buy_quote": 10118956.09722 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 0.5158, "high": 0.534, "low": 0.5101, "close": 0.5322, "volume": 39745896.7, "close_time": 1740095999999, "quote_volume": 20744835.49303, "trades": 116732, "taker_buy_base": 19064072.5, "taker_buy_quote": 9953184.17544 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 0.532, "high": 0.55, "low": 0.4865, "close": 0.4984, "volume": 56756627.8, "close_time": 1740182399999, "quote_volume": 29566293.01912, "trades": 166007, "taker_buy_base": 28279825.8, "taker_buy_quote": 14735830.53444 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 0.4985, "high": 0.5119, "low": 0.4941, "close": 0.5041, "volume": 20634238.5, "close_time": 1740268799999, "quote_volume": 10373389.08582, "trades": 71309, "taker_buy_base": 9952793.1, "taker_buy_quote": 5003728.63894 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 0.5041, "high": 0.5292, "low": 0.4999, "close": 0.5091, "volume": 30269624.4, "close_time": 1740355199999, "quote_volume": 15500657.10963, "trades": 90026, "taker_buy_base": 14495398.2, "taker_buy_quote": 7424282.43357 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 0.5092, "high": 0.5177, "low": 0.4209, "close": 0.4353, "volume": 60163678.9, "close_time": 1740441599999, "quote_volume": 28090157.56693, "trades": 176225, "taker_buy_base": 29081023.4, "taker_buy_quote": 13576499.29167 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 0.4353, "high": 0.4711, "low": 0.4031, "close": 0.455, "volume": 93765153.9, "close_time": 1740527999999, "quote_volume": 40255976.02067, "trades": 258433, "taker_buy_base": 47053340.4, "taker_buy_quote": 20198927.45253 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 0.4551, "high": 0.4778, "low": 0.4456, "close": 0.4624, "volume": 56265983.8, "close_time": 1740614399999, "quote_volume": 25911132.08565, "trades": 156219, "taker_buy_base": 27991912.3, "taker_buy_quote": 12888585.00211 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 0.4625, "high": 0.4738, "low": 0.4436, "close": 0.4538, "volume": 34274146.3, "close_time": 1740700799999, "quote_volume": 15860406.5698, "trades": 106998, "taker_buy_base": 16498499.9, "taker_buy_quote": 7636169.18856 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 0.4539, "high": 0.4563, "low": 0.4171, "close": 0.4501, "volume": 53751505.8, "close_time": 1740787199999, "quote_volume": 23460187.639, "trades": 177175, "taker_buy_base": 26672614.0, "taker_buy_quote": 11644722.51548 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 0.4501, "high": 0.4559, "low": 0.4211, "close": 0.436, "volume": 25163055.0, "close_time": 1740873599999, "quote_volume": 11000911.45303, "trades": 78122, "taker_buy_base": 13085643.2, "taker_buy_quote": 5719971.21216 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 0.4361, "high": 0.5124, "low": 0.4199, "close": 0.5007, "volume": 78530884.7, "close_time": 1740959999999, "quote_volume": 37225767.46687, "trades": 232160, "taker_buy_base": 38781620.4, "taker_buy_quote": 18389260.91289 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 0.5006, "high": 0.506, "low": 0.4045, "close": 0.4135, "volume": 107018685.9, "close_time": 1741046399999, "quote_volume": 49844473.76279, "trades": 312346, "taker_buy_base": 52939981.6, "taker_buy_quote": 24650815.69771 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 0.4136, "high": 0.4264, "low": 0.3685, "close": 0.4182, "volume": 93940952.1, "close_time": 1741132799999, "quote_volume": 37339870.57294, "trades": 276994, "taker_buy_base": 46098047.1, "taker_buy_quote": 18328229.36161 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 0.4182, "high": 0.451, "low": 0.4154, "close": 0.437, "volume": 51856161.7, "close_time": 1741219199999, "quote_volume": 22475139.06254, "trades": 129831, "taker_buy_base": 26437036.6, "taker_buy_quote": 11459632.06395 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 0.437, "high": 0.452, "low": 0.4166, "close": 0.4197, "volume": 41332619.2, "close_time": 1741305599999, "quote_volume": 17969189.32818, "trades": 99217, "taker_buy_base": 19481625.4, "taker_buy_quote": 8474053.72387 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 0.4198, "high": 0.4569, "low": 0.4015, "close": 0.4286, "volume": 62206699.3, "close_time": 1741391999999, "quote_volume": 26809990.83765, "trades": 164177, "taker_buy_base": 30478873.1, "taker_buy_quote": 13148519.98843 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 0.4288, "high": 0.4379, "low": 0.4056, "close": 0.4271, "volume": 32783691.5, "close_time": 1741478399999, "quote_volume": 13802896.64718, "trades": 83100, "taker_buy_base": 15664792.9, "taker_buy_quote": 6600961.9067 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 0.4271, "high": 0.4334, "low": 0.3745, "close": 0.3768, "volume": 46102848.5, "close_time": 1741564799999, "quote_volume": 18153391.54477, "trades": 112549, "taker_buy_base": 21771922.2, "taker_buy_quote": 8577863.38667 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 0.3769, "high": 0.3962, "low": 0.3505, "close": 0.366, "volume": 79214698.2, "close_time": 1741651199999, "quote_volume": 29761073.02938, "trades": 170364, "taker_buy_base": 38844195.4, "taker_buy_quote": 14598376.78766 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 0.3661, "high": 0.4158, "low": 0.347, "close": 0.4013, "volume": 72849991.2, "close_time": 1741737599999, "quote_volume": 28013891.57466, "trades": 156782, "taker_buy_base": 37662316.7, "taker_buy_quote": 14482022.99788 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 0.4014, "high": 0.4326, "low": 0.3906, "close": 0.4063, "volume": 59780180.2, "close_time": 1741823999999, "quote_volume": 24350263.74536, "trades": 129132, "taker_buy_base": 30068362.8, "taker_buy_quote": 12249281.20498 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 0.4062, "high": 0.418, "low": 0.3779, "close": 0.3941, "volume": 50730505.5, "close_time": 1741910399999, "quote_volume": 20169503.56655, "trades": 110832, "taker_buy_base": 24128373.4, "taker_buy_quote": 9598984.98855 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 0.3942, "high": 0.4181, "low": 0.392, "close": 0.4098, "volume": 32483784.9, "close_time": 1741996799999, "quote_volume": 13187002.25717, "trades": 65084, "taker_buy_base": 15919464.7, "taker_buy_quote": 6465865.98428 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 0.4098, "high": 0.4234, "low": 0.4071, "close": 0.4194, "volume": 21194963.2, "close_time": 1742083199999, "quote_volume": 8766892.24689, "trades": 47164, "taker_buy_base": 10856606.9, "taker_buy_quote": 4492357.21942 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 0.4193, "high": 0.4403, "low": 0.4031, "close": 0.4114, "volume": 43041182.9, "close_time": 1742169599999, "quote_volume": 18040123.36668, "trades": 93170, "taker_buy_base": 21418078.1, "taker_buy_quote": 8976252.31084 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 0.4114, "high": 0.449, "low": 0.4112, "close": 0.433, "volume": 45591099.4, "close_time": 1742255999999, "quote_volume": 19810653.63493, "trades": 94123, "taker_buy_base": 22862975.8, "taker_buy_quote": 9934117.84157 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 0.4331, "high": 0.4531, "low": 0.4243, "close": 0.4501, "volume": 34904308.3, "close_time": 1742342399999, "quote_volume": 15224818.13181, "trades": 77445, "taker_buy_base": 17914685.3, "taker_buy_quote": 7821252.84348 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 0.4501, "high": 0.48, "low": 0.4391, "close": 0.468, "volume": 56961824.9, "close_time": 1742428799999, "quote_volume": 26479384.19739, "trades": 125929, "taker_buy_base": 29623569.8, "taker_buy_quote": 13775071.95425 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 0.468, "high": 0.472, "low": 0.4351, "close": 0.4404, "volume": 34318277.7, "close_time": 1742515199999, "quote_volume": 15431463.69902, "trades": 78925, "taker_buy_base": 17510052.7, "taker_buy_quote": 7873287.49958 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 0.4404, "high": 0.4456, "low": 0.4306, "close": 0.4396, "volume": 27682857.4, "close_time": 1742601599999, "quote_volume": 12148982.12997, "trades": 63691, "taker_buy_base": 14749709.8, "taker_buy_quote": 6477963.71632 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 0.4394, "high": 0.4988, "low": 0.4372, "close": 0.4915, "volume": 56982011.2, "close_time": 1742687999999, "quote_volume": 26860452.48977, "trades": 132035, "taker_buy_base": 30781510.2, "taker_buy_quote": 14509485.26972 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 0.4914, "high": 0.5198, "low": 0.4801, "close": 0.5031, "volume": 54719519.4, "close_time": 1742774399999, "quote_volume": 27333009.72207, "trades": 142866, "taker_buy_base": 27842354.5, "taker_buy_quote": 13912004.32736 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 0.5032, "high": 0.5294, "low": 0.4915, "close": 0.5092, "volume": 44225456.6, "close_time": 1742860799999, "quote_volume": 22530671.13754, "trades": 115271, "taker_buy_base": 22362227.9, "taker_buy_quote": 11395980.53858 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 0.5092, "high": 0.531, "low": 0.4917, "close": 0.5016, "volume": 37266870.6, "close_time": 1742947199999, "quote_volume": 18859682.32445, "trades": 89288, "taker_buy_base": 17846210.4, "taker_buy_quote": 9037992.56414 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 0.5017, "high": 0.5723, "low": 0.4995, "close": 0.5491, "volume": 84469927.3, "close_time": 1743033599999, "quote_volume": 45917361.3443, "trades": 194763, "taker_buy_base": 42158484.2, "taker_buy_quote": 22915173.88423 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 0.549, "high": 0.61, "low": 0.5464, "close": 0.5799, "volume": 78526625.2, "close_time": 1743119999999, "quote_volume": 45902582.00082, "trades": 213224, "taker_buy_base": 39480641.1, "taker_buy_quote": 23084156.33255 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 0.5798, "high": 0.5964, "low": 0.4886, "close": 0.5035, "volume": 73091288.2, "close_time": 1743206399999, "quote_volume": 39037953.7094, "trades": 177289, "taker_buy_base": 34358813.1, "taker_buy_quote": 18332759.92641 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 0.5035, "high": 0.5221, "low": 0.4703, "close": 0.4892, "volume": 57711832.5, "close_time": 1743292799999, "quote_volume": 28196842.48262, "trades": 157105, "taker_buy_base": 28396645.8, "taker_buy_quote": 13877845.39524 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 0.4892, "high": 0.4985, "low": 0.4638, "close": 0.4684, "volume": 41482234.6, "close_time": 1743379199999, "quote_volume": 19826521.0995, "trades": 108554, "taker_buy_base": 19723054.4, "taker_buy_quote": 9432676.31382 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 0.4685, "high": 0.5049, "low": 0.4447, "close": 0.5025, "volume": 58743635.9, "close_time": 1743465599999, "quote_volume": 27890025.28526, "trades": 148679, "taker_buy_base": 28916719.5, "taker_buy_quote": 13758051.46543 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 0.5023, "high": 0.5499, "low": 0.4996, "close": 0.539, "volume": 78285950.1, "close_time": 1743551999999, "quote_volume": 41560235.9747, "trades": 188755, "taker_buy_base": 39565656.7, "taker_buy_quote": 21002490.61043 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 0.539, "high": 0.5593, "low": 0.4811, "close": 0.4909, "volume": 80691240.9, "close_time": 1743638399999, "quote_volume": 42241143.29524, "trades": 222547, "taker_buy_base": 39484853.2, "taker_buy_quote": 20695791.15606 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 0.4908, "high": 0.5389, "low": 0.4844, "close": 0.5207, "volume": 89002817.8, "close_time": 1743724799999, "quote_volume": 45355025.14986, "trades": 240886, "taker_buy_base": 43760959.5, "taker_buy_quote": 22307823.38161 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 0.5207, "high": 0.5481, "low": 0.4893, "close": 0.5009, "volume": 86655604.0, "close_time": 1743811199999, "quote_volume": 44469152.96029, "trades": 232908, "taker_buy_base": 43985370.1, "taker_buy_quote": 22585099.52459 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 0.5009, "high": 0.5079, "low": 0.4704, "close": 0.4955, "volume": 41015387.6, "close_time": 1743897599999, "quote_volume": 20011360.21958, "trades": 123885, "taker_buy_base": 18865760.4, "taker_buy_quote": 9204179.04795 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 0.4957, "high": 0.4959, "low": 0.414, "close": 0.4214, "volume": 64047992.7, "close_time": 1743983999999, "quote_volume": 28902114.65795, "trades": 147685, "taker_buy_base": 30327982.0, "taker_buy_quote": 13686968.75946 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 0.4216, "high": 0.4853, "low": 0.3956, "close": 0.4594, "volume": 107166547.4, "close_time": 1744070399999, "quote_volume": 46999595.01919, "trades": 262384, "taker_buy_base": 54215930.4, "taker_buy_quote": 23783794.35565 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 0.4592, "high": 0.4887, "low": 0.4446, "close": 0.4539, "volume": 67836190.7, "close_time": 1744156799999, "quote_volume": 31513740.13657, "trades": 183749, "taker_buy_base": 33913311.0, "taker_buy_quote": 15776313.28468 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 0.4538, "high": 0.5393, "low": 0.4344, "close": 0.5215, "volume": 104591839.1, "close_time": 1744243199999, "quote_volume": 50862541.45776, "trades": 304305, "taker_buy_base": 51190804.2, "taker_buy_quote": 24888323.40191 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 0.5215, "high": 0.5648, "low": 0.4959, "close": 0.5594, "volume": 80553546.2, "close_time": 1744329599999, "quote_volume": 41591683.86461, "trades": 235225, "taker_buy_base": 41092628.1, "taker_buy_quote": 21228049.56965 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.5592, "high": 0.634, "low": 0.5545, "close": 0.6066, "volume": 134399379.0, "close_time": 1744415999999, "quote_volume": 81107831.50974, "trades": 449017, "taker_buy_base": 66791521.6, "taker_buy_quote": 40289671.22848 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.6064, "high": 0.6681, "low": 0.5921, "close": 0.6241, "volume": 72303134.6, "close_time": 1744502399999, "quote_volume": 44675206.45232, "trades": 275642, "taker_buy_base": 37008171.3, "taker_buy_quote": 22881457.21507 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.6242, "high": 0.6403, "low": 0.5833, "close": 0.5999, "volume": 62375034.2, "close_time": 1744588799999, "quote_volume": 38229033.1016, "trades": 239440, "taker_buy_base": 28931650.6, "taker_buy_quote": 17736442.16544 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.5999, "high": 0.6261, "low": 0.5855, "close": 0.5871, "volume": 50476270.6, "close_time": 1744675199999, "quote_volume": 30499688.61021, "trades": 212319, "taker_buy_base": 23916756.0, "taker_buy_quote": 14460898.66399 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.5871, "high": 0.6107, "low": 0.5689, "close": 0.584, "volume": 59671150.5, "close_time": 1744761599999, "quote_volume": 35238424.62942, "trades": 215307, "taker_buy_base": 28929196.5, "taker_buy_quote": 17100512.03544 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.5841, "high": 0.6667, "low": 0.5776, "close": 0.6309, "volume": 95670676.3, "close_time": 1744847999999, "quote_volume": 59610269.82863, "trades": 405409, "taker_buy_base": 47676648.5, "taker_buy_quote": 29730831.96505 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.631, "high": 0.6406, "low": 0.5947, "close": 0.6017, "volume": 52390951.1, "close_time": 1744934399999, "quote_volume": 32088591.87393, "trades": 203993, "taker_buy_base": 26052968.2, "taker_buy_quote": 15967404.86281 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.6017, "high": 0.609, "low": 0.5781, "close": 0.5961, "volume": 37777350.2, "close_time": 1745020799999, "quote_volume": 22380559.91209, "trades": 134774, "taker_buy_base": 17924689.9, "taker_buy_quote": 10625694.4259 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.5962, "high": 0.6273, "low": 0.5945, "close": 0.6125, "volume": 34892953.4, "close_time": 1745107199999, "quote_volume": 21465784.01963, "trades": 130560, "taker_buy_base": 16961074.2, "taker_buy_quote": 10431354.54268 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.6124, "high": 0.6207, "low": 0.589, "close": 0.6, "volume": 30955143.9, "close_time": 1745193599999, "quote_volume": 18719181.86868, "trades": 95737, "taker_buy_base": 13171409.3, "taker_buy_quote": 7967975.8651 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.6001, "high": 0.6403, "low": 0.578, "close": 0.5891, "volume": 57752304.3, "close_time": 1745279999999, "quote_volume": 35246822.66272, "trades": 173161, "taker_buy_base": 28494477.3, "taker_buy_quote": 17407140.55193 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.589, "high": 0.6998, "low": 0.5853, "close": 0.6872, "volume": 95770349.8, "close_time": 1745366399999, "quote_volume": 62307618.75214, "trades": 314951, "taker_buy_base": 48228301.7, "taker_buy_quote": 31378690.30867 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.6873, "high": 0.7057, "low": 0.6431, "close": 0.6542, "volume": 69885528.9, "close_time": 1745452799999, "quote_volume": 47092566.99296, "trades": 262359, "taker_buy_base": 35273945.6, "taker_buy_quote": 23796174.52818 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.6542, "high": 0.7073, "low": 0.647, "close": 0.6803, "volume": 71326610.0, "close_time": 1745539199999, "quote_volume": 48323456.14247, "trades": 279445, "taker_buy_base": 36270384.6, "taker_buy_quote": 24582260.24462 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.6803, "high": 0.7049, "low": 0.6619, "close": 0.6756, "volume": 56950569.4, "close_time": 1745625599999, "quote_volume": 38919454.07099, "trades": 217892, "taker_buy_base": 28226165.0, "taker_buy_quote": 19299912.14781 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.6759, "high": 0.7096, "low": 0.6561, "close": 0.6696, "volume": 45701232.9, "close_time": 1745711999999, "quote_volume": 31305125.69417, "trades": 174206, "taker_buy_base": 22383725.2, "taker_buy_quote": 15335761.3579 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.6696, "high": 0.6923, "low": 0.6418, "close": 0.6544, "volume": 31715984.6, "close_time": 1745798399999, "quote_volume": 20997309.87281, "trades": 150940, "taker_buy_base": 15409744.8, "taker_buy_quote": 10208052.69916 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.6545, "high": 0.6824, "low": 0.6219, "close": 0.6473, "volume": 44180139.5, "close_time": 1745884799999, "quote_volume": 28831481.79521, "trades": 174764, "taker_buy_base": 21806933.6, "taker_buy_quote": 14241016.01469 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.6474, "high": 0.6774, "low": 0.6389, "close": 0.6467, "volume": 27996158.0, "close_time": 1745971199999, "quote_volume": 18427270.90158, "trades": 117964, "taker_buy_base": 13736346.2, "taker_buy_quote": 9050130.41344 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.6468, "high": 0.7315, "low": 0.6437, "close": 0.7131, "volume": 50641211.7, "close_time": 1746057599999, "quote_volume": 34426649.70446, "trades": 211888, "taker_buy_base": 26381508.3, "taker_buy_quote": 17904585.90988 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.7132, "high": 0.7527, "low": 0.7, "close": 0.7081, "volume": 51074532.7, "close_time": 1746143999999, "quote_volume": 37164976.73469, "trades": 189229, "taker_buy_base": 25998702.3, "taker_buy_quote": 18941334.71228 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.708, "high": 0.7471, "low": 0.707, "close": 0.7338, "volume": 31216299.4, "close_time": 1746230399999, "quote_volume": 22599419.92993, "trades": 134599, "taker_buy_base": 15575291.2, "taker_buy_quote": 11274575.80076 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.7338, "high": 0.7376, "low": 0.7005, "close": 0.7022, "volume": 18912981.5, "close_time": 1746316799999, "quote_volume": 13518697.13754, "trades": 83058, "taker_buy_base": 8887277.8, "taker_buy_quote": 6355263.29593 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.702, "high": 0.7074, "low": 0.6819, "close": 0.6896, "volume": 21867164.8, "close_time": 1746403199999, "quote_volume": 15163845.45615, "trades": 90912, "taker_buy_base": 10284739.0, "taker_buy_quote": 7135527.00133 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.6894, "high": 0.7219, "low": 0.6625, "close": 0.69, "volume": 37270477.6, "close_time": 1746489599999, "quote_volume": 25754740.35082, "trades": 129472, "taker_buy_base": 18925693.9, "taker_buy_quote": 13083712.05934 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.69, "high": 0.6914, "low": 0.637, "close": 0.6754, "volume": 39196577.1, "close_time": 1746575999999, "quote_volume": 25857152.02866, "trades": 138760, "taker_buy_base": 19339345.7, "taker_buy_quote": 12759166.01181 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.6754, "high": 0.7022, "low": 0.6502, "close": 0.666, "volume": 28887433.6, "close_time": 1746662399999, "quote_volume": 19427223.40382, "trades": 112673, "taker_buy_base": 14113888.6, "taker_buy_quote": 9496269.60795 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.6661, "high": 0.765, "low": 0.6641, "close": 0.7613, "volume": 50007161.6, "close_time": 1746748799999, "quote_volume": 36322222.28361, "trades": 192654, "taker_buy_base": 25683942.8, "taker_buy_quote": 18654890.96475 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.7612, "high": 0.805, "low": 0.7445, "close": 0.765, "volume": 54783504.2, "close_time": 1746835199999, "quote_volume": 42214650.57322, "trades": 224117, "taker_buy_base": 27496069.3, "taker_buy_quote": 21204943.37268 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.7652, "high": 0.8193, "low": 0.7587, "close": 0.8187, "volume": 32010643.5, "close_time": 1746921599999, "quote_volume": 25038332.5102, "trades": 157207, "taker_buy_base": 15561668.1, "taker_buy_quote": 12186869.7301 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.8186, "high": 0.8296, "low": 0.7489, "close": 0.7817, "volume": 37282925.8, "close_time": 1747007999999, "quote_volume": 29377184.65012, "trades": 175227, "taker_buy_base": 17839643.9, "taker_buy_quote": 14067980.10206 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.7815, "high": 0.8272, "low": 0.7262, "close": 0.7531, "volume": 49788263.7, "close_time": 1747094399999, "quote_volume": 38602613.56047, "trades": 262041, "taker_buy_base": 23659210.4, "taker_buy_quote": 18361170.87301 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.7532, "high": 0.7906, "low": 0.7063, "close": 0.7621, "volume": 41690379.7, "close_time": 1747180799999, "quote_volume": 30804408.18755, "trades": 196489, "taker_buy_base": 20238239.2, "taker_buy_quote": 14983270.61975 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.7622, "high": 0.7822, "low": 0.7124, "close": 0.7301, "volume": 39154888.9, "close_time": 1747267199999, "quote_volume": 29205218.34738, "trades": 170085, "taker_buy_base": 19611187.1, "taker_buy_quote": 14655019.95489 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.7302, "high": 0.7403, "low": 0.6716, "close": 0.6974, "volume": 45457719.4, "close_time": 1747353599999, "quote_volume": 31674282.57586, "trades": 193982, "taker_buy_base": 21544999.0, "taker_buy_quote": 15011010.49142 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.6974, "high": 0.7283, "low": 0.6789, "close": 0.697, "volume": 29091100.4, "close_time": 1747439999999, "quote_volume": 20574692.34213, "trades": 131964, "taker_buy_base": 14632019.5, "taker_buy_quote": 10353751.51558 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.6969, "high": 0.6999, "low": 0.6656, "close": 0.6758, "volume": 25392619.5, "close_time": 1747526399999, "quote_volume": 17305957.38857, "trades": 131527, "taker_buy_base": 12177923.7, "taker_buy_quote": 8302146.69965 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.6759, "high": 0.7186, "low": 0.6476, "close": 0.6977, "volume": 27598293.3, "close_time": 1747612799999, "quote_volume": 18896586.6242, "trades": 143034, "taker_buy_base": 14198336.7, "taker_buy_quote": 9725431.69476 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.6979, "high": 0.7064, "low": 0.6363, "close": 0.6706, "volume": 27709767.6, "close_time": 1747699199999, "quote_volume": 18366616.53573, "trades": 140608, "taker_buy_base": 13382607.6, "taker_buy_quote": 8881516.8644 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.6707, "high": 0.7521, "low": 0.6693, "close": 0.7074, "volume": 65086180.8, "close_time": 1747785599999, "quote_volume": 46695217.27567, "trades": 301822, "taker_buy_base": 31580046.6, "taker_buy_quote": 22633898.53775 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.7074, "high": 0.763, "low": 0.7061, "close": 0.7433, "volume": 45718656.6, "close_time": 1747871999999, "quote_volume": 33676964.42716, "trades": 261119, "taker_buy_base": 22756010.9, "taker_buy_quote": 16771716.6135 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.7434, "high": 0.83, "low": 0.7415, "close": 0.8238, "volume": 55039757.2, "close_time": 1747958399999, "quote_volume": 43901913.92859, "trades": 306901, "taker_buy_base": 28226234.4, "taker_buy_quote": 22522346.72533 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.8239, "high": 0.8622, "low": 0.7694, "close": 0.7818, "volume": 64312634.9, "close_time": 1748044799999, "quote_volume": 52707194.47898, "trades": 399265, "taker_buy_base": 31151982.0, "taker_buy_quote": 25584521.51086 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.7819, "high": 0.798, "low": 0.7597, "close": 0.7672, "volume": 26956501.8, "close_time": 1748131199999, "quote_volume": 21026122.55625, "trades": 185664, "taker_buy_base": 13504920.2, "taker_buy_quote": 10543319.75952 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.7671, "high": 0.7738, "low": 0.7286, "close": 0.7616, "volume": 36660392.6, "close_time": 1748217599999, "quote_volume": 27443779.93532, "trades": 175503, "taker_buy_base": 17380184.8, "taker_buy_quote": 13019241.19259 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.7617, "high": 0.7878, "low": 0.7451, "close": 0.7585, "volume": 28106242.4, "close_time": 1748303999999, "quote_volume": 21587813.1947, "trades": 157276, "taker_buy_base": 13400175.9, "taker_buy_quote": 10301383.79026 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.7585, "high": 0.8094, "low": 0.7369, "close": 0.7589, "volume": 48160611.2, "close_time": 1748390399999, "quote_volume": 37374811.30053, "trades": 237431, "taker_buy_base": 24301644.4, "taker_buy_quote": 18872528.99881 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.7588, "high": 0.7761, "low": 0.7334, "close": 0.7628, "volume": 28192196.8, "close_time": 1748476799999, "quote_volume": 21329034.22025, "trades": 152118, "taker_buy_base": 14129806.9, "taker_buy_quote": 10700337.65647 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.7629, "high": 0.8035, "low": 0.7323, "close": 0.742, "volume": 41221067.3, "close_time": 1748563199999, "quote_volume": 31554454.9249, "trades": 213642, "taker_buy_base": 19348596.1, "taker_buy_quote": 14802560.83129 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.7418, "high": 0.754, "low": 0.6576, "close": 0.6628, "volume": 48836751.7, "close_time": 1748649599999, "quote_volume": 34091176.96549, "trades": 229472, "taker_buy_base": 23019303.6, "taker_buy_quote": 16080480.52967 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.6629, "high": 0.6752, "low": 0.6388, "close": 0.6652, "volume": 23992738.4, "close_time": 1748735999999, "quote_volume": 15762703.08602, "trades": 135595, "taker_buy_base": 12319689.1, "taker_buy_quote": 8094556.38153 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.6652, "high": 0.685, "low": 0.6477, "close": 0.6802, "volume": 14882157.0, "close_time": 1748822399999, "quote_volume": 9934048.63613, "trades": 86738, "taker_buy_base": 7571289.5, "taker_buy_quote": 5061771.1312 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.6801, "high": 0.6945, "low": 0.6542, "close": 0.6877, "volume": 22814994.3, "close_time": 1748908799999, "quote_volume": 15291171.02694, "trades": 109173, "taker_buy_base": 11152027.4, "taker_buy_quote": 7474256.66148 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.6878, "high": 0.7096, "low": 0.679, "close": 0.6842, "volume": 22202971.1, "close_time": 1748995199999, "quote_volume": 15424526.03943, "trades": 98776, "taker_buy_base": 10931973.2, "taker_buy_quote": 7596787.79714 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.6842, "high": 0.6991, "low": 0.622, "close": 0.6373, "volume": 28356374.1, "close_time": 1749081599999, "quote_volume": 19067552.32425, "trades": 128635, "taker_buy_base": 13507367.9, "taker_buy_quote": 9098671.16599 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.6373, "high": 0.6547, "low": 0.6025, "close": 0.6105, "volume": 42722239.7, "close_time": 1749167999999, "quote_volume": 27032588.67655, "trades": 188626, "taker_buy_base": 21606112.7, "taker_buy_quote": 13675021.9847 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.6106, "high": 0.6505, "low": 0.606, "close": 0.6254, "volume": 27551068.2, "close_time": 1749254399999, "quote_volume": 17257238.53192, "trades": 122980, "taker_buy_base": 13198849.4, "taker_buy_quote": 8266839.17307 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.6255, "high": 0.6665, "low": 0.6242, "close": 0.661, "volume": 19033434.1, "close_time": 1749340799999, "quote_volume": 12440049.26474, "trades": 74808, "taker_buy_base": 10021012.0, "taker_buy_quote": 6548964.32345 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.6611, "high": 0.6684, "low": 0.6414, "close": 0.6452, "volume": 18301413.4, "close_time": 1749427199999, "quote_volume": 11985950.32615, "trades": 66108, "taker_buy_base": 9075703.8, "taker_buy_quote": 5943820.42148 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.6452, "high": 0.6967, "low": 0.638, "close": 0.6944, "volume": 32785629.6, "close_time": 1749513599999, "quote_volume": 21826495.14921, "trades": 121677, "taker_buy_base": 16599947.1, "taker_buy_quote": 11051930.16271 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.6944, "high": 0.7558, "low": 0.6815, "close": 0.7359, "volume": 54735393.5, "close_time": 1749599999999, "quote_volume": 39463516.39298, "trades": 216425, "taker_buy_base": 27850953.1, "taker_buy_quote": 20094502.37511 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.7358, "high": 0.7387, "low": 0.6614, "close": 0.6729, "volume": 40980880.2, "close_time": 1749686399999, "quote_volume": 28927082.86976, "trades": 173775, "taker_buy_base": 19342435.4, "taker_buy_quote": 13666066.32997 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.6728, "high": 0.6743, "low": 0.6206, "close": 0.6227, "volume": 38853730.8, "close_time": 1749772799999, "quote_volume": 25040830.6217, "trades": 162395, "taker_buy_base": 18935125.3, "taker_buy_quote": 12204776.90165 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.6228, "high": 0.6239, "low": 0.5585, "close": 0.6188, "volume": 67212532.3, "close_time": 1749859199999, "quote_volume": 39874958.64608, "trades": 244922, "taker_buy_base": 32854684.0, "taker_buy_quote": 19503781.61911 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.6188, "high": 0.6188, "low": 0.5813, "close": 0.5944, "volume": 20655104.9, "close_time": 1749945599999, "quote_volume": 12396425.75845, "trades": 73307, "taker_buy_base": 10111887.8, "taker_buy_quote": 6060938.08914 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.5944, "high": 0.6004, "low": 0.5738, "close": 0.5955, "volume": 19750531.9, "close_time": 1750031999999, "quote_volume": 11650425.49896, "trades": 67371, "taker_buy_base": 9443720.8, "taker_buy_quote": 5575564.28866 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.5955, "high": 0.6478, "low": 0.5878, "close": 0.6049, "volume": 46630418.5, "close_time": 1750118399999, "quote_volume": 28897282.24793, "trades": 143124, "taker_buy_base": 22837682.5, "taker_buy_quote": 14149102.8455 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.605, "high": 0.6168, "low": 0.5563, "close": 0.5814, "volume": 44736153.6, "close_time": 1750204799999, "quote_volume": 26197855.88651, "trades": 161548, "taker_buy_base": 20754145.1, "taker_buy_quote": 12158583.62292 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.5814, "high": 0.64, "low": 0.558, "close": 0.5972, "volume": 50125959.8, "close_time": 1750291199999, "quote_volume": 29337299.91028, "trades": 191108, "taker_buy_base": 26042742.2, "taker_buy_quote": 15274876.33414 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.5972, "high": 0.6083, "low": 0.575, "close": 0.5894, "volume": 25474132.6, "close_time": 1750377599999, "quote_volume": 15082870.84271, "trades": 89569, "taker_buy_base": 12743088.8, "taker_buy_quote": 7547311.12299 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.5894, "high": 0.5984, "low": 0.5437, "close": 0.5668, "volume": 48993357.5, "close_time": 1750463999999, "quote_volume": 28015967.53046, "trades": 144981, "taker_buy_base": 22930905.6, "taker_buy_quote": 13139552.44543 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.5669, "high": 0.5802, "low": 0.5272, "close": 0.555, "volume": 33883325.4, "close_time": 1750550399999, "quote_volume": 18932117.95553, "trades": 102289, "taker_buy_base": 17057186.1, "taker_buy_quote": 9535391.88626 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.5548, "high": 0.5581, "low": 0.5049, "close": 0.5371, "volume": 46989164.4, "close_time": 1750636799999, "quote_volume": 24817671.51368, "trades": 164817, "taker_buy_base": 22731411.0, "taker_buy_quote": 12012275.86906 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.5371, "high": 0.5829, "low": 0.5053, "close": 0.5795, "volume": 53319348.9, "close_time": 1750723199999, "quote_volume": 28832337.23079, "trades": 157443, "taker_buy_base": 27810595.1, "taker_buy_quote": 15052734.06144 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.5795, "high": 0.5937, "low": 0.5625, "close": 0.5697, "volume": 31129161.8, "close_time": 1750809599999, "quote_volume": 18009481.71167, "trades": 99729, "taker_buy_base": 15737179.5, "taker_buy_quote": 9111389.01559 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.5697, "high": 0.5843, "low": 0.5174, "close": 0.523, "volume": 38515690.0, "close_time": 1750895999999, "quote_volume": 21325894.1706, "trades": 115331, "taker_buy_base": 19201334.6, "taker_buy_quote": 10623461.0277 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.5231, "high": 0.5435, "low": 0.49, "close": 0.5043, "volume": 45615021.6, "close_time": 1750982399999, "quote_volume": 23259577.5947, "trades": 125682, "taker_buy_base": 22511675.8, "taker_buy_quote": 11502843.70241 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.5044, "high": 0.5217, "low": 0.4957, "close": 0.5113, "volume": 22769542.6, "close_time": 1751068799999, "quote_volume": 11552544.35396, "trades": 70589, "taker_buy_base": 11260690.8, "taker_buy_quote": 5715707.99807 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.5113, "high": 0.5192, "low": 0.5028, "close": 0.5167, "volume": 16825919.3, "close_time": 1751155199999, "quote_volume": 8621694.43689, "trades": 45881, "taker_buy_base": 7831747.0, "taker_buy_quote": 4015624.08482 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.5168, "high": 0.5395, "low": 0.5059, "close": 0.5329, "volume": 23931176.4, "close_time": 1751241599999, "quote_volume": 12427998.59765, "trades": 58599, "taker_buy_base": 11873644.9, "taker_buy_quote": 6161786.06298 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.533, "high": 0.5362, "low": 0.5, "close": 0.5225, "volume": 38244584.3, "close_time": 1751327999999, "quote_volume": 19734616.38331, "trades": 103457, "taker_buy_base": 18984196.9, "taker_buy_quote": 9792279.35525 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.5226, "high": 0.5263, "low": 0.4958, "close": 0.5012, "volume": 27701200.4, "close_time": 1751414399999, "quote_volume": 14093639.20222, "trades": 80631, "taker_buy_base": 13386502.8, "taker_buy_quote": 6809597.40526 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.5011, "high": 0.5386, "low": 0.4947, "close": 0.5273, "volume": 32513483.1, "close_time": 1751500799999, "quote_volume": 16859604.22484, "trades": 95762, "taker_buy_base": 16178066.0, "taker_buy_quote": 8387890.44944 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.5273, "high": 0.5499, "low": 0.5252, "close": 0.5325, "volume": 25248926.1, "close_time": 1751587199999, "quote_volume": 13563207.33045, "trades": 87012, "taker_buy_base": 12463885.1, "taker_buy_quote": 6695893.05062 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.5325, "high": 0.5363, "low": 0.4893, "close": 0.5055, "volume": 28565177.2, "close_time": 1751673599999, "quote_volume": 14493755.54488, "trades": 82114, "taker_buy_base": 13962087.2, "taker_buy_quote": 7080859.02934 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.5056, "high": 0.5067, "low": 0.4907, "close": 0.4986, "volume": 13706429.8, "close_time": 1751759999999, "quote_volume": 6828000.02601, "trades": 37622, "taker_buy_base": 6841652.5, "taker_buy_quote": 3407919.29552 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.4987, "high": 0.5118, "low": 0.4901, "close": 0.5009, "volume": 17199032.6, "close_time": 1751846399999, "quote_volume": 8598098.22226, "trades": 43679, "taker_buy_base": 8679671.3, "taker_buy_quote": 4337617.07438 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.5008, "high": 0.515, "low": 0.4982, "close": 0.5111, "volume": 19976551.5, "close_time": 1751932799999, "quote_volume": 10126022.25967, "trades": 56790, "taker_buy_base": 9757679.0, "taker_buy_quote": 4947570.07178 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.5111, "high": 0.5241, "low": 0.5012, "close": 0.5155, "volume": 21743305.1, "close_time": 1752019199999, "quote_volume": 11134456.84784, "trades": 59803, "taker_buy_base": 10864385.2, "taker_buy_quote": 5564315.46825 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.5155, "high": 0.5659, "low": 0.5133, "close": 0.5567, "volume": 42659136.8, "close_time": 1752105599999, "quote_volume": 23295115.47006, "trades": 109159, "taker_buy_base": 22231295.5, "taker_buy_quote": 12140009.72267 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.5567, "high": 0.6087, "low": 0.5557, "close": 0.5997, "volume": 37236370.8, "close_time": 1752191999999, "quote_volume": 21414168.16136, "trades": 105505, "taker_buy_base": 20065005.8, "taker_buy_quote": 11554555.03045 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.5997, "high": 0.6601, "low": 0.5918, "close": 0.6304, "volume": 55795230.6, "close_time": 1752278399999, "quote_volume": 35474780.82384, "trades": 186588, "taker_buy_base": 27555788.5, "taker_buy_quote": 17534682.47386 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.6304, "high": 0.6418, "low": 0.6031, "close": 0.6162, "volume": 32716673.1, "close_time": 1752364799999, "quote_volume": 20463392.57107, "trades": 111805, "taker_buy_base": 15747733.2, "taker_buy_quote": 9844660.26499 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.6163, "high": 0.6785, "low": 0.6136, "close": 0.6533, "volume": 39936535.1, "close_time": 1752451199999, "quote_volume": 26199070.47576, "trades": 155520, "taker_buy_base": 20458027.4, "taker_buy_quote": 13409510.58058 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.6532, "high": 0.7299, "low": 0.6501, "close": 0.7042, "volume": 55653948.1, "close_time": 1752537599999, "quote_volume": 38675827.48958, "trades": 242222, "taker_buy_base": 28191778.5, "taker_buy_quote": 19608187.45964 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.7044, "high": 0.7671, "low": 0.6864, "close": 0.758, "volume": 85104212.8, "close_time": 1752623999999, "quote_volume": 61130840.87407, "trades": 396833, "taker_buy_base": 41988634.2, "taker_buy_quote": 30178385.75271 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.758, "high": 0.9495, "low": 0.7474, "close": 0.9223, "volume": 101822773.7, "close_time": 1752710399999, "quote_volume": 84679365.32647, "trades": 537643, "taker_buy_base": 48970919.3, "taker_buy_quote": 40822368.89937 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.9223, "high": 1.0465, "low": 0.9023, "close": 1.0044, "volume": 142563612.3, "close_time": 1752796799999, "quote_volume": 138521377.30043, "trades": 1033171, "taker_buy_base": 71956947.9, "taker_buy_quote": 69993065.03097 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 1.0043, "high": 1.08, "low": 0.9111, "close": 0.9828, "volume": 107154424.6, "close_time": 1752883199999, "quote_volume": 106473002.9454, "trades": 734331, "taker_buy_base": 52174007.8, "taker_buy_quote": 51875976.33217 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.9828, "high": 1.0051, "low": 0.9152, "close": 0.9795, "volume": 55956160.1, "close_time": 1752969599999, "quote_volume": 54131814.59362, "trades": 403087, "taker_buy_base": 27779291.1, "taker_buy_quote": 26907940.70342 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.9796, "high": 1.0301, "low": 0.9522, "close": 0.9659, "volume": 71277063.7, "close_time": 1753055999999, "quote_volume": 70893131.63319, "trades": 453126, "taker_buy_base": 35029776.2, "taker_buy_quote": 34823111.98956 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.9659, "high": 1.0073, "low": 0.9416, "close": 0.9556, "volume": 44947419.5, "close_time": 1753142399999, "quote_volume": 43867665.69588, "trades": 294334, "taker_buy_base": 21783746.8, "taker_buy_quote": 21263145.18369 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.9555, "high": 0.9968, "low": 0.907, "close": 0.9935, "volume": 63703869.4, "close_time": 1753228799999, "quote_volume": 60159018.13016, "trades": 392528, "taker_buy_base": 31773623.3, "taker_buy_quote": 30026858.34402 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.9936, "high": 1.05, "low": 0.9041, "close": 0.9389, "volume": 82491511.2, "close_time": 1753315199999, "quote_volume": 79623812.94514, "trades": 546614, "taker_buy_base": 41739429.4, "taker_buy_quote": 40358743.1019 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.939, "high": 1.0344, "low": 0.9065, "close": 0.9495, "volume": 86473202.6, "close_time": 1753401599999, "quote_volume": 84570743.71966, "trades": 640762, "taker_buy_base": 43429095.0, "taker_buy_quote": 42512526.7723 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.9494, "high": 1.0954, "low": 0.9355, "close": 1.0335, "volume": 107919898.6, "close_time": 1753487999999, "quote_volume": 110062952.27092, "trades": 844851, "taker_buy_base": 54947659.7, "taker_buy_quote": 56088635.90324 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 1.0336, "high": 1.14, "low": 1.0109, "close": 1.0985, "volume": 78424625.6, "close_time": 1753574399999, "quote_volume": 83385877.35865, "trades": 515432, "taker_buy_base": 41644631.1, "taker_buy_quote": 44284608.29345 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 1.0987, "high": 1.1626, "low": 1.0142, "close": 1.0241, "volume": 68595551.8, "close_time": 1753660799999, "quote_volume": 74159893.53404, "trades": 503896, "taker_buy_base": 33963078.7, "taker_buy_quote": 36740893.06196 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 1.0241, "high": 1.0371, "low": 0.965, "close": 1.0103, "volume": 63830632.6, "close_time": 1753747199999, "quote_volume": 64438218.27791, "trades": 409346, "taker_buy_base": 30767866.0, "taker_buy_quote": 31080759.54517 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 1.0103, "high": 1.0456, "low": 0.9554, "close": 0.9876, "volume": 55088599.6, "close_time": 1753833599999, "quote_volume": 54823566.9637, "trades": 425483, "taker_buy_base": 26072420.6, "taker_buy_quote": 25990787.61315 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.9879, "high": 1.071, "low": 0.9479, "close": 1.028, "volume": 70904438.6, "close_time": 1753919999999, "quote_volume": 71261032.61905, "trades": 515032, "taker_buy_base": 36608203.7, "taker_buy_quote": 36832108.17655 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 1.0279, "high": 1.057, "low": 0.9309, "close": 0.9373, "volume": 48743443.9, "close_time": 1754006399999, "quote_volume": 48932801.00339, "trades": 308590, "taker_buy_base": 22378508.5, "taker_buy_quote": 22512401.21515 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.9372, "high": 0.9617, "low": 0.8596, "close": 0.8793, "volume": 54664638.8, "close_time": 1754092799999, "quote_volume": 49933405.02673, "trades": 385491, "taker_buy_base": 24779894.1, "taker_buy_quote": 22660012.13524 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.8794, "high": 0.9275, "low": 0.8493, "close": 0.8628, "volume": 31887907.5, "close_time": 1754179199999, "quote_volume": 28157898.02112, "trades": 233445, "taker_buy_base": 15713131.0, "taker_buy_quote": 13879437.17226 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.8629, "high": 0.9272, "low": 0.8481, "close": 0.9096, "volume": 26183510.2, "close_time": 1754265599999, "quote_volume": 23597982.02083, "trades": 172759, "taker_buy_base": 13646032.1, "taker_buy_quote": 12295212.69088 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.9095, "high": 0.9544, "low": 0.8847, "close": 0.935, "volume": 55551482.6, "close_time": 1754351999999, "quote_volume": 51267911.98975, "trades": 305075, "taker_buy_base": 25790876.3, "taker_buy_quote": 23827819.0835 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.9351, "high": 0.9392, "low": 0.8719, "close": 0.9043, "volume": 56147642.7, "close_time": 1754438399999, "quote_volume": 50819850.29221, "trades": 305624, "taker_buy_base": 27670804.4, "taker_buy_quote": 25046048.16152 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.9045, "high": 0.9347, "low": 0.8806, "close": 0.9181, "volume": 36236701.5, "close_time": 1754524799999, "quote_volume": 32902877.73842, "trades": 213172, "taker_buy_base": 18265013.2, "taker_buy_quote": 16595839.49451 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.9182, "high": 0.957, "low": 0.883, "close": 0.9483, "volume": 51202795.7, "close_time": 1754611199999, "quote_volume": 47247026.96531, "trades": 285950, "taker_buy_base": 26350904.7, "taker_buy_quote": 24336360.2633 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.9483, "high": 0.9711, "low": 0.9053, "close": 0.9512, "volume": 58487243.0, "close_time": 1754697599999, "quote_volume": 55224893.83731, "trades": 429180, "taker_buy_base": 29911293.3, "taker_buy_quote": 28248808.13836 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.9513, "high": 1.0148, "low": 0.9413, "close": 0.9873, "volume": 47503173.9, "close_time": 1754783999999, "quote_volume": 46696729.24601, "trades": 293161, "taker_buy_base": 25053125.6, "taker_buy_quote": 24647913.73743 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.9873, "high": 1.0069, "low": 0.9444, "close": 0.9741, "volume": 29425130.6, "close_time": 1754870399999, "quote_volume": 28700085.11074, "trades": 229475, "taker_buy_base": 14479865.2, "taker_buy_quote": 14122556.62043 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.9741, "high": 1.0294, "low": 0.9094, "close": 0.9185, "volume": 57858891.8, "close_time": 1754956799999, "quote_volume": 56497285.8329, "trades": 379878, "taker_buy_base": 27169892.9, "taker_buy_quote": 26557366.9714 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.9185, "high": 0.9981, "low": 0.8956, "close": 0.9792, "volume": 48576908.4, "close_time": 1755043199999, "quote_volume": 46106502.92721, "trades": 308148, "taker_buy_base": 24225292.0, "taker_buy_quote": 23015153.47478 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.9792, "high": 1.0628, "low": 0.9637, "close": 1.0393, "volume": 59944604.1, "close_time": 1755129599999, "quote_volume": 61556586.75271, "trades": 394304, "taker_buy_base": 31157424.2, "taker_buy_quote": 31975024.44382 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 1.0394, "high": 1.0511, "low": 0.8994, "close": 0.9124, "volume": 67030306.4, "close_time": 1755215999999, "quote_volume": 64604338.24074, "trades": 364260, "taker_buy_base": 31148068.7, "taker_buy_quote": 29990567.90365 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.9123, "high": 0.9307, "low": 0.8531, "close": 0.8684, "volume": 40249029.8, "close_time": 1755302399999, "quote_volume": 35953803.58736, "trades": 225860, "taker_buy_base": 19743791.1, "taker_buy_quote": 17645380.30068 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.8683, "high": 0.8809, "low": 0.8481, "close": 0.8658, "volume": 19328907.9, "close_time": 1755388799999, "quote_volume": 16725603.31046, "trades": 107946, "taker_buy_base": 9504635.8, "taker_buy_quote": 8227166.89363 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.8659, "high": 0.9084, "low": 0.8588, "close": 0.8786, "volume": 28912604.4, "close_time": 1755475199999, "quote_volume": 25467938.44918, "trades": 150365, "taker_buy_base": 14584212.5, "taker_buy_quote": 12845038.65435 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.8787, "high": 0.9003, "low": 0.8345, "close": 0.8727, "volume": 52088500.2, "close_time": 1755561599999, "quote_volume": 45287802.05843, "trades": 284570, "taker_buy_base": 25467600.9, "taker_buy_quote": 22151198.09474 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.8726, "high": 0.8858, "low": 0.8183, "close": 0.8212, "volume": 53745723.4, "close_time": 1755647999999, "quote_volume": 45949638.94252, "trades": 252418, "taker_buy_base": 25211366.8, "taker_buy_quote": 21555548.53526 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.8213, "high": 0.8952, "low": 0.8196, "close": 0.8822, "volume": 40772580.0, "close_time": 1755734399999, "quote_volume": 35061063.93731, "trades": 212131, "taker_buy_base": 20233316.8, "taker_buy_quote": 17399396.57048 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.8823, "high": 0.8858, "low": 0.85, "close": 0.8591, "volume": 21849199.9, "close_time": 1755820799999, "quote_volume": 18924827.42542, "trades": 130427, "taker_buy_base": 10488874.6, "taker_buy_quote": 9083862.51718 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.8592, "high": 0.943, "low": 0.8248, "close": 0.9369, "volume": 46662890.9, "close_time": 1755907199999, "quote_volume": 41519509.4933, "trades": 287002, "taker_buy_base": 23116568.6, "taker_buy_quote": 20617028.33687 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.9367, "high": 0.9387, "low": 0.8812, "close": 0.9015, "volume": 23124088.5, "close_time": 1755993599999, "quote_volume": 20879996.87612, "trades": 134354, "taker_buy_base": 10594362.4, "taker_buy_quote": 9565378.59627 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.9016, "high": 0.9409, "low": 0.8604, "close": 0.9126, "volume": 35290641.5, "close_time": 1756079999999, "quote_volume": 31765748.03913, "trades": 224865, "taker_buy_base": 17129376.8, "taker_buy_quote": 15420019.4911 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.9127, "high": 0.917, "low": 0.7618, "close": 0.7827, "volume": 50531258.3, "close_time": 1756166399999, "quote_volume": 41758447.23632, "trades": 275754, "taker_buy_base": 25656820.8, "taker_buy_quote": 21118506.90115 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.7826, "high": 0.8196, "low": 0.7672, "close": 0.8075, "volume": 31864900.5, "close_time": 1756252799999, "quote_volume": 25061545.09593, "trades": 174939, "taker_buy_base": 14780830.8, "taker_buy_quote": 11619062.81812 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.8076, "high": 0.8379, "low": 0.8008, "close": 0.8088, "volume": 24151955.3, "close_time": 1756339199999, "quote_volume": 19759513.06846, "trades": 148515, "taker_buy_base": 12019954.8, "taker_buy_quote": 9834601.91005 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.8087, "high": 0.827, "low": 0.7877, "close": 0.8046, "volume": 22131713.0, "close_time": 1756425599999, "quote_volume": 17908115.52006, "trades": 127882, "taker_buy_base": 10464673.9, "taker_buy_quote": 8465774.26001 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.8045, "high": 0.8121, "low": 0.7472, "close": 0.7634, "volume": 28427992.1, "close_time": 1756511999999, "quote_volume": 21877342.67487, "trades": 158408, "taker_buy_base": 12278421.1, "taker_buy_quote": 9425755.1686 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.7634, "high": 0.783, "low": 0.7513, "close": 0.7784, "volume": 9243103.2, "close_time": 1756598399999, "quote_volume": 7137849.61687, "trades": 59506, "taker_buy_base": 4838321.2, "taker_buy_quote": 3738515.15627 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.7784, "high": 0.796, "low": 0.7565, "close": 0.7571, "volume": 13173093.7, "close_time": 1756684799999, "quote_volume": 10246996.38431, "trades": 75739, "taker_buy_base": 6578340.6, "taker_buy_quote": 5116191.6707 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.7571, "high": 0.7828, "low": 0.7175, "close": 0.7443, "volume": 23764121.0, "close_time": 1756771199999, "quote_volume": 17839714.71659, "trades": 129087, "taker_buy_base": 11512924.0, "taker_buy_quote": 8642042.447 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.7445, "high": 0.7766, "low": 0.7401, "close": 0.7665, "volume": 21365094.6, "close_time": 1756857599999, "quote_volume": 16238120.31239, "trades": 123493, "taker_buy_base": 10205582.9, "taker_buy_quote": 7756597.42858 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.7666, "high": 0.7963, "low": 0.7555, "close": 0.7896, "volume": 15450172.5, "close_time": 1756943999999, "quote_volume": 11986619.051, "trades": 78876, "taker_buy_base": 8041880.9, "taker_buy_quote": 6239688.93589 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.7897, "high": 0.7962, "low": 0.7391, "close": 0.7532, "volume": 17837145.6, "close_time": 1757030399999, "quote_volume": 13583111.47637, "trades": 93417, "taker_buy_base": 8176061.7, "taker_buy_quote": 6224841.89495 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.7531, "high": 0.7804, "low": 0.738, "close": 0.7604, "volume": 22443455.5, "close_time": 1757116799999, "quote_volume": 17033161.77374, "trades": 119241, "taker_buy_base": 11071848.2, "taker_buy_quote": 8406764.78481 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.7605, "high": 0.7874, "low": 0.7484, "close": 0.7599, "volume": 11985115.1, "close_time": 1757203199999, "quote_volume": 9141056.70421, "trades": 65777, "taker_buy_base": 5734160.6, "taker_buy_quote": 4373734.36658 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.7599, "high": 0.7784, "low": 0.7587, "close": 0.7687, "volume": 9923896.5, "close_time": 1757289599999, "quote_volume": 7628499.11371, "trades": 39635, "taker_buy_base": 4754280.6, "taker_buy_quote": 3653776.95943 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.7685, "high": 0.7992, "low": 0.7582, "close": 0.7858, "volume": 18022725.9, "close_time": 1757375999999, "quote_volume": 14106763.41979, "trades": 96509, "taker_buy_base": 9205654.3, "taker_buy_quote": 7210680.36001 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.7859, "high": 0.818, "low": 0.7684, "close": 0.7773, "volume": 26977496.1, "close_time": 1757462399999, "quote_volume": 21481333.21235, "trades": 127792, "taker_buy_base": 13353336.2, "taker_buy_quote": 10633350.12403 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.7774, "high": 0.8114, "low": 0.7698, "close": 0.7817, "volume": 21371583.9, "close_time": 1757548799999, "quote_volume": 16863071.49517, "trades": 104735, "taker_buy_base": 10023388.2, "taker_buy_quote": 7910679.19004 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.7817, "high": 0.8318, "low": 0.78, "close": 0.8294, "volume": 20825921.3, "close_time": 1757635199999, "quote_volume": 16672284.27558, "trades": 110283, "taker_buy_base": 10671331.5, "taker_buy_quote": 8547580.76539 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.8295, "high": 0.8432, "low": 0.8145, "close": 0.8427, "volume": 25689551.1, "close_time": 1757721599999, "quote_volume": 21321199.04723, "trades": 105376, "taker_buy_base": 13143010.3, "taker_buy_quote": 10910568.73884 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.8427, "high": 0.8621, "low": 0.8189, "close": 0.8305, "volume": 22031233.7, "close_time": 1757807999999, "quote_volume": 18524823.81004, "trades": 97982, "taker_buy_base": 10232049.1, "taker_buy_quote": 8608460.36641 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.8305, "high": 0.8317, "low": 0.7861, "close": 0.7922, "volume": 16302143.6, "close_time": 1757894399999, "quote_volume": 13136012.39371, "trades": 82752, "taker_buy_base": 7315598.4, "taker_buy_quote": 5892230.27628 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.792, "high": 0.8043, "low": 0.7329, "close": 0.7483, "volume": 33045542.6, "close_time": 1757980799999, "quote_volume": 25169353.12069, "trades": 149019, "taker_buy_base": 16341099.3, "taker_buy_quote": 12450299.24155 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.7483, "high": 0.7483, "low": 0.7147, "close": 0.7298, "volume": 26671012.9, "close_time": 1758067199999, "quote_volume": 19485699.52297, "trades": 108791, "taker_buy_base": 13048586.5, "taker_buy_quote": 9529264.87586 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.7297, "high": 0.7897, "low": 0.7178, "close": 0.7823, "volume": 41486912.1, "close_time": 1758153599999, "quote_volume": 30760686.2019, "trades": 161929, "taker_buy_base": 20963150.1, "taker_buy_quote": 15542077.89192 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.7824, "high": 0.8284, "low": 0.7653, "close": 0.8177, "volume": 43025351.7, "close_time": 1758239999999, "quote_volume": 34200144.09912, "trades": 176631, "taker_buy_base": 22691726.4, "taker_buy_quote": 18046093.4902 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.8177, "high": 0.8291, "low": 0.7681, "close": 0.7824, "volume": 25250457.9, "close_time": 1758326399999, "quote_volume": 19986805.80141, "trades": 114724, "taker_buy_base": 12402539.7, "taker_buy_quote": 9822166.71982 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.7824, "high": 0.8113, "low": 0.7665, "close": 0.8013, "volume": 14859829.6, "close_time": 1758412799999, "quote_volume": 11708499.42214, "trades": 80435, "taker_buy_base": 7726535.1, "taker_buy_quote": 6091334.15131 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.8012, "high": 0.8121, "low": 0.7781, "close": 0.7787, "volume": 17223307.9, "close_time": 1758499199999, "quote_volume": 13696692.42059, "trades": 80539, "taker_buy_base": 7702873.7, "taker_buy_quote": 6125229.08737 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.7787, "high": 0.7824, "low": 0.66, "close": 0.6986, "volume": 47236078.4, "close_time": 1758585599999, "quote_volume": 33424543.13118, "trades": 222511, "taker_buy_base": 23745379.6, "taker_buy_quote": 16798198.42827 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.6986, "high": 0.6999, "low": 0.6618, "close": 0.6673, "volume": 25287600.4, "close_time": 1758671999999, "quote_volume": 17257685.3173, "trades": 102703, "taker_buy_base": 11859259.7, "taker_buy_quote": 8088047.84696 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.6674, "high": 0.7174, "low": 0.6488, "close": 0.694, "volume": 27363870.6, "close_time": 1758758399999, "quote_volume": 18848040.28164, "trades": 113349, "taker_buy_base": 13293611.4, "taker_buy_quote": 9152934.98378 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.6942, "high": 0.6964, "low": 0.6282, "close": 0.6359, "volume": 48559432.8, "close_time": 1758844799999, "quote_volume": 32224000.63587, "trades": 200124, "taker_buy_base": 24566278.6, "taker_buy_quote": 16300144.87602 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.636, "high": 0.6767, "low": 0.6356, "close": 0.6632, "volume": 24642876.2, "close_time": 1758931199999, "quote_volume": 16107774.25867, "trades": 128844, "taker_buy_base": 12344777.9, "taker_buy_quote": 8070085.66197 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.6633, "high": 0.6769, "low": 0.6541, "close": 0.6687, "volume": 12433843.8, "close_time": 1759017599999, "quote_volume": 8260033.64219, "trades": 62778, "taker_buy_base": 6114782.6, "taker_buy_quote": 4062656.55624 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.6688, "high": 0.7066, "low": 0.6463, "close": 0.705, "volume": 20832483.7, "close_time": 1759103999999, "quote_volume": 14028334.24605, "trades": 90279, "taker_buy_base": 10549700.2, "taker_buy_quote": 7108272.24199 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.7048, "high": 0.7098, "low": 0.6727, "close": 0.6832, "volume": 28227696.1, "close_time": 1759190399999, "quote_volume": 19546330.16597, "trades": 121544, "taker_buy_base": 14128939.5, "taker_buy_quote": 9790227.27036 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.6833, "high": 0.6933, "low": 0.6552, "close": 0.6888, "volume": 22506493.9, "close_time": 1759276799999, "quote_volume": 15156254.72202, "trades": 103653, "taker_buy_base": 11186814.9, "taker_buy_quote": 7524445.98719 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.6889, "high": 0.737, "low": 0.6796, "close": 0.7338, "volume": 24256252.1, "close_time": 1759363199999, "quote_volume": 17309369.30497, "trades": 113928, "taker_buy_base": 12003979.9, "taker_buy_quote": 8569029.92589 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.7339, "high": 0.7635, "low": 0.7181, "close": 0.7437, "volume": 27917718.9, "close_time": 1759449599999, "quote_volume": 20614501.23298, "trades": 122103, "taker_buy_base": 13964231.0, "taker_buy_quote": 10315220.52819 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.744, "high": 0.8004, "low": 0.7335, "close": 0.7841, "volume": 35391278.1, "close_time": 1759535999999, "quote_volume": 27115265.90376, "trades": 176577, "taker_buy_base": 18370099.0, "taker_buy_quote": 14087041.8249 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.7842, "high": 0.7935, "low": 0.7633, "close": 0.778, "volume": 22206393.0, "close_time": 1759622399999, "quote_volume": 17225700.85055, "trades": 124826, "taker_buy_base": 10925603.8, "taker_buy_quote": 8478694.50038 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.778, "high": 0.8055, "low": 0.7578, "close": 0.766, "volume": 25055885.5, "close_time": 1759708799999, "quote_volume": 19605505.35115, "trades": 133490, "taker_buy_base": 12032112.7, "taker_buy_quote": 9426016.65468 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.7661, "high": 0.7996, "low": 0.7623, "close": 0.7773, "volume": 18315558.2, "close_time": 1759795199999, "quote_volume": 14369139.71194, "trades": 117587, "taker_buy_base": 9425562.3, "taker_buy_quote": 7399212.262 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.7775, "high": 0.8064, "low": 0.7432, "close": 0.7456, "volume": 37265540.7, "close_time": 1759881599999, "quote_volume": 28768834.20489, "trades": 195221, "taker_buy_base": 18149915.7, "taker_buy_quote": 14012829.02529 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.7457, "high": 0.7682, "low": 0.7224, "close": 0.7424, "volume": 25029003.4, "close_time": 1759967999999, "quote_volume": 18601941.61173, "trades": 160531, "taker_buy_base": 12097908.3, "taker_buy_quote": 8997740.55918 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.7425, "high": 0.7433, "low": 0.7028, "close": 0.7306, "volume": 27150420.3, "close_time": 1760054399999, "quote_volume": 19614804.63635, "trades": 168880, "taker_buy_base": 12735675.6, "taker_buy_quote": 9198362.71329 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.7307, "high": 0.7578, "low": 0.1805, "close": 0.4994, "volume": 133122896.0, "close_time": 1760140799999, "quote_volume": 73967618.52282, "trades": 482972, "taker_buy_base": 64706008.9, "taker_buy_quote": 36200349.96656 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.499, "high": 0.5448, "low": 0.4592, "close": 0.4852, "volume": 84997729.5, "close_time": 1760227199999, "quote_volume": 42539132.89426, "trades": 315432, "taker_buy_base": 42268293.3, "taker_buy_quote": 21182573.48855 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.4851, "high": 0.5935, "low": 0.4739, "close": 0.5616, "volume": 67839499.3, "close_time": 1760313599999, "quote_volume": 35974388.60502, "trades": 352327, "taker_buy_base": 33898414.7, "taker_buy_quote": 17953497.3535 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.5616, "high": 0.6421, "low": 0.5467, "close": 0.6329, "volume": 62765170.5, "close_time": 1760399999999, "quote_volume": 36732707.61916, "trades": 341769, "taker_buy_base": 32400595.1, "taker_buy_quote": 19011368.69514 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.633, "high": 0.6362, "low": 0.543, "close": 0.5923, "volume": 79312649.9, "close_time": 1760486399999, "quote_volume": 46041255.20605, "trades": 403564, "taker_buy_base": 38678895.0, "taker_buy_quote": 22432868.42618 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.5922, "high": 0.6398, "low": 0.5418, "close": 0.5532, "volume": 66787835.1, "close_time": 1760572799999, "quote_volume": 38944140.40778, "trades": 310462, "taker_buy_base": 31771547.9, "taker_buy_quote": 18551872.46512 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.5532, "high": 0.585, "low": 0.5281, "close": 0.5399, "volume": 61544457.6, "close_time": 1760659199999, "quote_volume": 34265131.80972, "trades": 314651, "taker_buy_base": 30415655.2, "taker_buy_quote": 16953134.30286 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.5399, "high": 0.5473, "low": 0.4907, "close": 0.5098, "volume": 58289350.9, "close_time": 1760745599999, "quote_volume": 30036426.64648, "trades": 276824, "taker_buy_base": 29105545.5, "taker_buy_quote": 14995337.90952 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.5098, "high": 0.5354, "low": 0.5081, "close": 0.5276, "volume": 21730375.5, "close_time": 1760831999999, "quote_volume": 11356995.57277, "trades": 105249, "taker_buy_base": 11062137.4, "taker_buy_quote": 5780609.87734 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.5276, "high": 0.5686, "low": 0.5155, "close": 0.5533, "volume": 33934295.8, "close_time": 1760918399999, "quote_volume": 18536116.18186, "trades": 163474, "taker_buy_base": 16737565.2, "taker_buy_quote": 9147685.94064 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.5532, "high": 0.578, "low": 0.5396, "close": 0.5516, "volume": 31484978.1, "close_time": 1761004799999, "quote_volume": 17574335.39377, "trades": 160780, "taker_buy_base": 15268950.5, "taker_buy_quote": 8532446.56463 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.5516, "high": 0.5879, "low": 0.5275, "close": 0.5307, "volume": 39461296.1, "close_time": 1761091199999, "quote_volume": 21778295.91732, "trades": 200653, "taker_buy_base": 18988502.7, "taker_buy_quote": 10477157.64851 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.5306, "high": 0.5403, "low": 0.4996, "close": 0.5225, "volume": 39295452.2, "close_time": 1761177599999, "quote_volume": 20596377.27998, "trades": 202574, "taker_buy_base": 19476292.8, "taker_buy_quote": 10212265.33431 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.5226, "high": 0.5358, "low": 0.5132, "close": 0.5264, "volume": 23557824.2, "close_time": 1761263999999, "quote_volume": 12353753.82496, "trades": 116614, "taker_buy_base": 11754610.8, "taker_buy_quote": 6165006.2452 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.5264, "high": 0.5509, "low": 0.5217, "close": 0.5398, "volume": 22752837.0, "close_time": 1761350399999, "quote_volume": 12152905.48633, "trades": 108281, "taker_buy_base": 11012101.9, "taker_buy_quote": 5884387.45551 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.5398, "high": 0.5418, "low": 0.5237, "close": 0.5358, "volume": 9970625.4, "close_time": 1761436799999, "quote_volume": 5309859.08265, "trades": 47470, "taker_buy_base": 5169832.9, "taker_buy_quote": 2753552.19663 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.5357, "high": 0.5864, "low": 0.525, "close": 0.579, "volume": 26590380.7, "close_time": 1761523199999, "quote_volume": 14785726.51451, "trades": 107084, "taker_buy_base": 14632307.0, "taker_buy_quote": 8135337.08183 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.579, "high": 0.5967, "low": 0.5514, "close": 0.5563, "volume": 30746406.8, "close_time": 1761609599999, "quote_volume": 17629898.82696, "trades": 122781, "taker_buy_base": 14866249.6, "taker_buy_quote": 8528706.72237 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.5563, "high": 0.5713, "low": 0.5219, "close": 0.5295, "volume": 25620503.0, "close_time": 1761695999999, "quote_volume": 14116002.5384, "trades": 138943, "taker_buy_base": 12281071.3, "taker_buy_quote": 6768411.56235 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.5295, "high": 0.5615, "low": 0.5121, "close": 0.5398, "volume": 28108625.1, "close_time": 1761782399999, "quote_volume": 15040938.3077, "trades": 144186, "taker_buy_base": 13551712.5, "taker_buy_quote": 7253100.55438 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.5398, "high": 0.5518, "low": 0.4729, "close": 0.4936, "volume": 46167183.1, "close_time": 1761868799999, "quote_volume": 23266154.0951, "trades": 212035, "taker_buy_base": 22603664.5, "taker_buy_quote": 11391466.35393 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.4936, "high": 0.503, "low": 0.4668, "close": 0.4799, "volume": 30758890.6, "close_time": 1761955199999, "quote_volume": 15019199.45231, "trades": 120137, "taker_buy_base": 15341974.9, "taker_buy_quote": 7488669.85803 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.48, "high": 0.4898, "low": 0.4736, "close": 0.4789, "volume": 21939172.2, "close_time": 1762041599999, "quote_volume": 10562368.11258, "trades": 82272, "taker_buy_base": 10796290.9, "taker_buy_quote": 5198333.9924 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.4788, "high": 0.487, "low": 0.4563, "close": 0.4788, "volume": 31336913.4, "close_time": 1762127999999, "quote_volume": 14778121.76907, "trades": 105534, "taker_buy_base": 15296218.1, "taker_buy_quote": 7210479.12583 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.4787, "high": 0.4802, "low": 0.4066, "close": 0.4301, "volume": 55703851.0, "close_time": 1762214399999, "quote_volume": 24391263.78911, "trades": 219524, "taker_buy_base": 26844223.1, "taker_buy_quote": 11756165.33895 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.4302, "high": 0.4387, "low": 0.3885, "close": 0.423, "volume": 79554460.8, "close_time": 1762300799999, "quote_volume": 33265503.59367, "trades": 329114, "taker_buy_base": 39870735.7, "taker_buy_quote": 16683266.60459 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.4231, "high": 0.4422, "low": 0.4018, "close": 0.4372, "volume": 48536732.1, "close_time": 1762387199999, "quote_volume": 20678307.5686, "trades": 177047, "taker_buy_base": 24965712.7, "taker_buy_quote": 10636934.81602 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.4373, "high": 0.4389, "low": 0.4043, "close": 0.4209, "volume": 38626158.1, "close_time": 1762473599999, "quote_volume": 16298703.81577, "trades": 146561, "taker_buy_base": 19128681.5, "taker_buy_quote": 8071162.68428 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.421, "high": 0.5048, "low": 0.4207, "close": 0.486, "volume": 54680527.9, "close_time": 1762559999999, "quote_volume": 25112047.5281, "trades": 228396, "taker_buy_base": 27277737.8, "taker_buy_quote": 12497287.03841 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.4859, "high": 0.4935, "low": 0.464, "close": 0.4799, "volume": 29935200.9, "close_time": 1762646399999, "quote_volume": 14298473.34098, "trades": 138903, "taker_buy_base": 15097571.9, "taker_buy_quote": 7213329.4914 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.48, "high": 0.489, "low": 0.4648, "close": 0.4798, "volume": 22508599.1, "close_time": 1762732799999, "quote_volume": 10760275.90166, "trades": 108133, "taker_buy_base": 11252669.3, "taker_buy_quote": 5377483.70672 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.4798, "high": 0.548, "low": 0.4757, "close": 0.5228, "volume": 48153122.2, "close_time": 1762819199999, "quote_volume": 24230420.44371, "trades": 190284, "taker_buy_base": 23516058.9, "taker_buy_quote": 11826782.38686 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.5229, "high": 0.5363, "low": 0.4655, "close": 0.4684, "volume": 42915812.1, "close_time": 1762905599999, "quote_volume": 21419187.46293, "trades": 188584, "taker_buy_base": 20809941.1, "taker_buy_quote": 10383922.79769 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.4685, "high": 0.49, "low": 0.445, "close": 0.4511, "volume": 40218686.3, "close_time": 1762991999999, "quote_volume": 18718094.93848, "trades": 143304, "taker_buy_base": 20698809.3, "taker_buy_quote": 9635390.34174 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.4511, "high": 0.4817, "low": 0.4457, "close": 0.4593, "volume": 37550115.5, "close_time": 1763078399999, "quote_volume": 17392285.10252, "trades": 197157, "taker_buy_base": 18852098.2, "taker_buy_quote": 8731135.70021 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.4592, "high": 0.4632, "low": 0.4204, "close": 0.4297, "volume": 50948984.9, "close_time": 1763164799999, "quote_volume": 22389811.62368, "trades": 238983, "taker_buy_base": 25354255.8, "taker_buy_quote": 11149768.73436 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.4298, "high": 0.4519, "low": 0.4283, "close": 0.4308, "volume": 17979589.5, "close_time": 1763251199999, "quote_volume": 7928890.12355, "trades": 81999, "taker_buy_base": 9487533.6, "taker_buy_quote": 4186305.52111 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.4309, "high": 0.4441, "low": 0.4085, "close": 0.4209, "volume": 27219106.1, "close_time": 1763337599999, "quote_volume": 11568496.18417, "trades": 127587, "taker_buy_base": 13712363.8, "taker_buy_quote": 5821167.93128 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.4208, "high": 0.4399, "low": 0.4, "close": 0.4071, "volume": 31045227.2, "close_time": 1763423999999, "quote_volume": 12997138.84567, "trades": 162716, "taker_buy_base": 16132260.1, "taker_buy_quote": 6754852.89431 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.4072, "high": 0.4535, "low": 0.4012, "close": 0.436, "volume": 35377734.7, "close_time": 1763510399999, "quote_volume": 15205180.86757, "trades": 122043, "taker_buy_base": 17538538.8, "taker_buy_quote": 7540648.86205 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.436, "high": 0.4411, "low": 0.408, "close": 0.4303, "volume": 26564738.6, "close_time": 1763596799999, "quote_volume": 11302832.92807, "trades": 92272, "taker_buy_base": 12757414.9, "taker_buy_quote": 5427127.03116 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.4304, "high": 0.4521, "low": 0.402, "close": 0.4103, "volume": 31283036.1, "close_time": 1763683199999, "quote_volume": 13382565.01855, "trades": 106597, "taker_buy_base": 15003232.7, "taker_buy_quote": 6411753.72908 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.4101, "high": 0.4192, "low": 0.3651, "close": 0.3798, "volume": 58141551.4, "close_time": 1763769599999, "quote_volume": 22449013.21012, "trades": 174315, "taker_buy_base": 27931484.6, "taker_buy_quote": 10775304.56292 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.3798, "high": 0.3841, "low": 0.364, "close": 0.3709, "volume": 22063386.4, "close_time": 1763855999999, "quote_volume": 8208710.09742, "trades": 61291, "taker_buy_base": 10642877.3, "taker_buy_quote": 3955234.61264 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.371, "high": 0.3977, "low": 0.3707, "close": 0.3833, "volume": 20450492.6, "close_time": 1763942399999, "quote_volume": 7850292.73219, "trades": 52811, "taker_buy_base": 10193163.6, "taker_buy_quote": 3913216.9416 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.3832, "high": 0.4154, "low": 0.3789, "close": 0.4104, "volume": 25288346.3, "close_time": 1764028799999, "quote_volume": 9995790.39155, "trades": 75270, "taker_buy_base": 13053914.9, "taker_buy_quote": 5160459.67189 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.4103, "high": 0.4283, "low": 0.4006, "close": 0.4165, "volume": 23157443.2, "close_time": 1764115199999, "quote_volume": 9583818.26486, "trades": 77263, "taker_buy_base": 11531557.9, "taker_buy_quote": 4767285.83958 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.4166, "high": 0.4466, "low": 0.4036, "close": 0.4411, "volume": 20906836.9, "close_time": 1764201599999, "quote_volume": 8826780.56602, "trades": 64292, "taker_buy_base": 11282677.6, "taker_buy_quote": 4760375.05385 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.4411, "high": 0.4456, "low": 0.4281, "close": 0.4392, "volume": 11517997.5, "close_time": 1764287999999, "quote_volume": 5041820.74461, "trades": 37501, "taker_buy_base": 5598444.3, "taker_buy_quote": 2451264.2753 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.4392, "high": 0.4501, "low": 0.4268, "close": 0.4271, "volume": 14740952.1, "close_time": 1764374399999, "quote_volume": 6479832.75485, "trades": 48103, "taker_buy_base": 7295002.5, "taker_buy_quote": 3207388.89942 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.4271, "high": 0.4335, "low": 0.4204, "close": 0.4212, "volume": 8762350.7, "close_time": 1764460799999, "quote_volume": 3741814.59186, "trades": 29746, "taker_buy_base": 4409206.7, "taker_buy_quote": 1883092.73991 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.4213, "high": 0.4302, "low": 0.4136, "close": 0.4148, "volume": 12075818.3, "close_time": 1764547199999, "quote_volume": 5106429.47579, "trades": 34612, "taker_buy_base": 6114636.0, "taker_buy_quote": 2586526.50956 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.4148, "high": 0.4162, "low": 0.3744, "close": 0.3871, "volume": 35295894.9, "close_time": 1764633599999, "quote_volume": 13678778.88196, "trades": 100259, "taker_buy_base": 18224294.3, "taker_buy_quote": 7057092.85366 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.3872, "high": 0.4119, "low": 0.3745, "close": 0.387, "volume": 25083920.4, "close_time": 1764719999999, "quote_volume": 9781169.51216, "trades": 74009, "taker_buy_base": 12772607.1, "taker_buy_quote": 4974488.82469 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.3871, "high": 0.4246, "low": 0.3769, "close": 0.4208, "volume": 38328564.0, "close_time": 1764806399999, "quote_volume": 15131408.95514, "trades": 100743, "taker_buy_base": 17905972.4, "taker_buy_quote": 7076618.88673 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.421, "high": 0.4316, "low": 0.4035, "close": 0.4052, "volume": 29546861.0, "close_time": 1764892799999, "quote_volume": 12377726.18587, "trades": 90850, "taker_buy_base": 14898223.3, "taker_buy_quote": 6246223.43956 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.4052, "high": 0.4154, "low": 0.3778, "close": 0.3885, "volume": 21359556.2, "close_time": 1764979199999, "quote_volume": 8540154.00106, "trades": 73937, "taker_buy_base": 10470836.4, "taker_buy_quote": 4184312.48154 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.3885, "high": 0.3918, "low": 0.3801, "close": 0.3834, "volume": 9092281.5, "close_time": 1765065599999, "quote_volume": 3505835.21425, "trades": 29125, "taker_buy_base": 4110559.7, "taker_buy_quote": 1584221.9437 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.3834, "high": 0.4036, "low": 0.3707, "close": 0.3819, "volume": 14961434.9, "close_time": 1765151999999, "quote_volume": 5776780.0848, "trades": 55297, "taker_buy_base": 7180166.1, "taker_buy_quote": 2771291.61044 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.3818, "high": 0.4044, "low": 0.3802, "close": 0.3927, "volume": 13441869.5, "close_time": 1765238399999, "quote_volume": 5308595.64225, "trades": 60144, "taker_buy_base": 6654261.2, "taker_buy_quote": 2627414.52012 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.3928, "high": 0.4235, "low": 0.3847, "close": 0.4117, "volume": 16882214.7, "close_time": 1765324799999, "quote_volume": 6838196.72443, "trades": 69983, "taker_buy_base": 8556934.2, "taker_buy_quote": 3466602.70133 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.4116, "high": 0.4303, "low": 0.402, "close": 0.4064, "volume": 16245872.0, "close_time": 1765411199999, "quote_volume": 6713022.41334, "trades": 72162, "taker_buy_base": 8153426.6, "taker_buy_quote": 3367873.21446 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.4064, "high": 0.4083, "low": 0.38, "close": 0.395, "volume": 18528641.2, "close_time": 1765497599999, "quote_volume": 7240925.79734, "trades": 75623, "taker_buy_base": 8619263.7, "taker_buy_quote": 3367588.02476 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.3951, "high": 0.4101, "low": 0.3806, "close": 0.3947, "volume": 14429358.6, "close_time": 1765583999999, "quote_volume": 5701401.41308, "trades": 58565, "taker_buy_base": 7254275.3, "taker_buy_quote": 2865274.19597 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.3947, "high": 0.4078, "low": 0.391, "close": 0.3983, "volume": 9092770.3, "close_time": 1765670399999, "quote_volume": 3639171.57278, "trades": 29835, "taker_buy_base": 4641262.9, "taker_buy_quote": 1856838.82753 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.3982, "high": 0.3989, "low": 0.3702, "close": 0.3753, "volume": 14436556.4, "close_time": 1765756799999, "quote_volume": 5520107.84815, "trades": 47509, "taker_buy_base": 6557158.7, "taker_buy_quote": 2507943.21068 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.3752, "high": 0.3867, "low": 0.3502, "close": 0.3533, "volume": 19737372.8, "close_time": 1765843199999, "quote_volume": 7220142.85906, "trades": 75171, "taker_buy_base": 9397608.9, "taker_buy_quote": 3435836.52751 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.3534, "high": 0.3721, "low": 0.3487, "close": 0.3663, "volume": 19258029.3, "close_time": 1765929599999, "quote_volume": 6947916.24933, "trades": 61225, "taker_buy_base": 9421195.0, "taker_buy_quote": 3396864.53851 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.3663, "high": 0.3739, "low": 0.3467, "close": 0.3546, "volume": 26401725.9, "close_time": 1766015999999, "quote_volume": 9468121.3433, "trades": 77183, "taker_buy_base": 13195204.2, "taker_buy_quote": 4737722.94509 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.3546, "high": 0.3655, "low": 0.3316, "close": 0.3388, "volume": 28060603.0, "close_time": 1766102399999, "quote_volume": 9802439.96065, "trades": 82821, "taker_buy_base": 13711133.0, "taker_buy_quote": 4790621.50815 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.3388, "high": 0.3564, "low": 0.3348, "close": 0.3509, "volume": 29205040.7, "close_time": 1766188799999, "quote_volume": 10146571.77973, "trades": 64588, "taker_buy_base": 14503690.9, "taker_buy_quote": 5041946.51047 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.3509, "high": 0.3574, "low": 0.3456, "close": 0.3562, "volume": 8757296.1, "close_time": 1766275199999, "quote_volume": 3075346.32394, "trades": 20506, "taker_buy_base": 4214746.3, "taker_buy_quote": 1480580.86001 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.3561, "high": 0.358, "low": 0.3388, "close": 0.3496, "volume": 12383204.5, "close_time": 1766361599999, "quote_volume": 4294667.45848, "trades": 30711, "taker_buy_base": 5993777.5, "taker_buy_quote": 2079664.15084 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.3497, "high": 0.3843, "low": 0.3454, "close": 0.3779, "volume": 29047061.9, "close_time": 1766447999999, "quote_volume": 10758321.94471, "trades": 76635, "taker_buy_base": 15694232.2, "taker_buy_quote": 5815829.92477 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.3778, "high": 0.3845, "low": 0.3613, "close": 0.3736, "volume": 19885804.9, "close_time": 1766534399999, "quote_volume": 7394371.41771, "trades": 53307, "taker_buy_base": 9723440.9, "taker_buy_quote": 3614397.86303 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.3735, "high": 0.3852, "low": 0.3623, "close": 0.3777, "volume": 14007168.8, "close_time": 1766620799999, "quote_volume": 5224932.77771, "trades": 44303, "taker_buy_base": 6613560.2, "taker_buy_quote": 2468409.81515 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.3777, "high": 0.4032, "low": 0.3752, "close": 0.3877, "volume": 18781903.4, "close_time": 1766707199999, "quote_volume": 7333685.00138, "trades": 54784, "taker_buy_base": 9712014.4, "taker_buy_quote": 3792586.88722 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.3877, "high": 0.4039, "low": 0.3796, "close": 0.3803, "volume": 14234717.8, "close_time": 1766793599999, "quote_volume": 5598288.61819, "trades": 45670, "taker_buy_base": 6427846.4, "taker_buy_quote": 2529332.17492 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.3803, "high": 0.404, "low": 0.3797, "close": 0.4029, "volume": 10916227.2, "close_time": 1766879999999, "quote_volume": 4252497.62747, "trades": 35634, "taker_buy_base": 5176304.9, "taker_buy_quote": 2017475.05996 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.403, "high": 0.4058, "low": 0.3872, "close": 0.3923, "volume": 9091209.3, "close_time": 1766966399999, "quote_volume": 3606524.17831, "trades": 28694, "taker_buy_base": 4318726.4, "taker_buy_quote": 1714278.06484 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.3922, "high": 0.4054, "low": 0.3817, "close": 0.3872, "volume": 13585335.0, "close_time": 1767052799999, "quote_volume": 5345270.34439, "trades": 48061, "taker_buy_base": 7048350.4, "taker_buy_quote": 2770699.982 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.3874, "high": 0.3886, "low": 0.3736, "close": 0.3775, "volume": 15037801.4, "close_time": 1767139199999, "quote_volume": 5719403.33004, "trades": 43636, "taker_buy_base": 6326347.6, "taker_buy_quote": 2405802.55806 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.3774, "high": 0.3775, "low": 0.3587, "close": 0.3594, "volume": 11642650.8, "close_time": 1767225599999, "quote_volume": 4282867.46051, "trades": 36079, "taker_buy_base": 5604838.4, "taker_buy_quote": 2059967.68334 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.3594, "high": 0.3936, "low": 0.3578, "close": 0.3935, "volume": 10740824.6, "close_time": 1767311999999, "quote_volume": 4020645.28204, "trades": 35593, "taker_buy_base": 5718725.9, "taker_buy_quote": 2142012.99918 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.3934, "high": 0.4136, "low": 0.3907, "close": 0.4055, "volume": 16031846.0, "close_time": 1767398399999, "quote_volume": 6440733.09025, "trades": 59744, "taker_buy_base": 8203440.2, "taker_buy_quote": 3297614.34592 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.4056, "high": 0.4352, "low": 0.3962, "close": 0.4253, "volume": 18807437.2, "close_time": 1767484799999, "quote_volume": 7786378.83644, "trades": 64587, "taker_buy_base": 10114791.2, "taker_buy_quote": 4189024.33702 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.4252, "high": 0.4332, "low": 0.4171, "close": 0.4271, "volume": 13255903.7, "close_time": 1767571199999, "quote_volume": 5622812.12316, "trades": 50502, "taker_buy_base": 6415475.2, "taker_buy_quote": 2723043.87356 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.427, "high": 0.4373, "low": 0.4177, "close": 0.4341, "volume": 14960961.2, "close_time": 1767657599999, "quote_volume": 6400797.46854, "trades": 59383, "taker_buy_base": 7442390.4, "taker_buy_quote": 3186883.91592 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.434, "high": 0.439, "low": 0.4086, "close": 0.4276, "volume": 18596688.3, "close_time": 1767743999999, "quote_volume": 7937815.01166, "trades": 66364, "taker_buy_base": 9021859.2, "taker_buy_quote": 3852154.45519 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.4275, "high": 0.4278, "low": 0.4031, "close": 0.4221, "volume": 19546819.5, "close_time": 1767830399999, "quote_volume": 8135765.55788, "trades": 86658, "taker_buy_base": 11354751.5, "taker_buy_quote": 4727073.70947 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.4221, "high": 0.4317, "low": 0.393, "close": 0.4074, "volume": 29639435.4, "close_time": 1767916799999, "quote_volume": 12317313.34309, "trades": 125845, "taker_buy_base": 16886583.1, "taker_buy_quote": 7030944.22158 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.4075, "high": 0.4231, "low": 0.3999, "close": 0.4079, "volume": 13929619.6, "close_time": 1768003199999, "quote_volume": 5693599.38581, "trades": 56204, "taker_buy_base": 6584968.9, "taker_buy_quote": 2693330.8778 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.4079, "high": 0.4182, "low": 0.404, "close": 0.4072, "volume": 5625267.9, "close_time": 1768089599999, "quote_volume": 2314300.53266, "trades": 22815, "taker_buy_base": 2545611.0, "taker_buy_quote": 1047053.76916 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.4072, "high": 0.4098, "low": 0.3942, "close": 0.401, "volume": 7590271.5, "close_time": 1768175999999, "quote_volume": 3069041.68701, "trades": 26661, "taker_buy_base": 3866099.8, "taker_buy_quote": 1563461.80514 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.401, "high": 0.4104, "low": 0.3868, "close": 0.391, "volume": 9651487.0, "close_time": 1768262399999, "quote_volume": 3843344.99976, "trades": 44618, "taker_buy_base": 4614044.4, "taker_buy_quote": 1837259.17029 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.391, "high": 0.4415, "low": 0.3905, "close": 0.4335, "volume": 15968390.2, "close_time": 1768348799999, "quote_volume": 6674957.01581, "trades": 67691, "taker_buy_base": 8300384.0, "taker_buy_quote": 3460123.6871 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.4336, "high": 0.4394, "low": 0.4221, "close": 0.4275, "volume": 15702266.6, "close_time": 1768435199999, "quote_volume": 6773715.81787, "trades": 57395, "taker_buy_base": 7281388.9, "taker_buy_quote": 3144017.37603 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.4276, "high": 0.4392, "low": 0.4106, "close": 0.4384, "volume": 17572415.8, "close_time": 1768521599999, "quote_volume": 7467642.80376, "trades": 69771, "taker_buy_base": 9277785.7, "taker_buy_quote": 3944522.62151 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.4384, "high": 0.4437, "low": 0.4164, "close": 0.4262, "volume": 12665585.6, "close_time": 1768607999999, "quote_volume": 5416141.99888, "trades": 64883, "taker_buy_base": 6733628.4, "taker_buy_quote": 2879541.94209 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.4264, "high": 0.4578, "low": 0.4094, "close": 0.4171, "volume": 18656211.6, "close_time": 1768694399999, "quote_volume": 8155752.08417, "trades": 78229, "taker_buy_base": 9168433.3, "taker_buy_quote": 4008684.29511 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.4171, "high": 0.4242, "low": 0.3992, "close": 0.4006, "volume": 10571117.3, "close_time": 1768780799999, "quote_volume": 4399862.61009, "trades": 44703, "taker_buy_base": 4878307.5, "taker_buy_quote": 2032014.31371 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.4008, "high": 0.4008, "low": 0.36, "close": 0.3863, "volume": 18301881.7, "close_time": 1768867199999, "quote_volume": 7082326.73623, "trades": 75618, "taker_buy_base": 9229559.1, "taker_buy_quote": 3572412.20706 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.3864, "high": 0.392, "low": 0.3622, "close": 0.3659, "volume": 16573683.2, "close_time": 1768953599999, "quote_volume": 6246018.44497, "trades": 65401, "taker_buy_base": 7672856.0, "taker_buy_quote": 2893999.40506 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.3658, "high": 0.3799, "low": 0.3597, "close": 0.3681, "volume": 13854968.7, "close_time": 1769039999999, "quote_volume": 5150418.199, "trades": 58214, "taker_buy_base": 7444158.4, "taker_buy_quote": 2770405.23154 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.368, "high": 0.375, "low": 0.3533, "close": 0.3628, "volume": 11064007.0, "close_time": 1769126399999, "quote_volume": 4021957.64424, "trades": 44943, "taker_buy_base": 5422039.8, "taker_buy_quote": 1970443.62647 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.3627, "high": 0.378, "low": 0.36, "close": 0.3618, "volume": 9730957.7, "close_time": 1769212799999, "quote_volume": 3576563.40084, "trades": 40111, "taker_buy_base": 4651640.9, "taker_buy_quote": 1709665.79099 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.3617, "high": 0.3652, "low": 0.3535, "close": 0.3592, "volume": 8241029.3, "close_time": 1769299199999, "quote_volume": 2959039.70693, "trades": 23713, "taker_buy_base": 4375197.9, "taker_buy_quote": 1570650.80042 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.3591, "high": 0.3647, "low": 0.3339, "close": 0.3442, "volume": 17836172.5, "close_time": 1769385599999, "quote_volume": 6230496.49134, "trades": 53639, "taker_buy_base": 8720949.2, "taker_buy_quote": 3049513.28508 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.3442, "high": 0.3587, "low": 0.3434, "close": 0.3549, "volume": 9712439.7, "close_time": 1769471999999, "quote_volume": 3414605.1481, "trades": 37403, "taker_buy_base": 4919376.7, "taker_buy_quote": 1729244.11974 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.355, "high": 0.3557, "low": 0.3342, "close": 0.3461, "volume": 24468795.0, "close_time": 1769558399999, "quote_volume": 8408759.75935, "trades": 60421, "taker_buy_base": 9733991.1, "taker_buy_quote": 3349727.63738 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.3462, "high": 0.358, "low": 0.3417, "close": 0.3531, "volume": 15462769.6, "close_time": 1769644799999, "quote_volume": 5399119.93458, "trades": 57049, "taker_buy_base": 8346464.1, "taker_buy_quote": 2914982.76321 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.353, "high": 0.3543, "low": 0.3194, "close": 0.3297, "volume": 23664400.3, "close_time": 1769731199999, "quote_volume": 7868989.13873, "trades": 80416, "taker_buy_base": 12771558.6, "taker_buy_quote": 4241797.31007 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.3298, "high": 0.3307, "low": 0.3101, "close": 0.3173, "volume": 26835698.3, "close_time": 1769817599999, "quote_volume": 8592395.48835, "trades": 88860, "taker_buy_base": 13350493.6, "taker_buy_quote": 4274195.39208 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.3174, "high": 0.3179, "low": 0.2608, "close": 0.2891, "volume": 43451338.6, "close_time": 1769903999999, "quote_volume": 12582724.29877, "trades": 125998, "taker_buy_base": 21561731.1, "taker_buy_quote": 6247659.68173 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.289, "high": 0.2933, "low": 0.2728, "close": 0.2795, "volume": 37520982.9, "close_time": 1769990399999, "quote_volume": 10561299.77823, "trades": 101409, "taker_buy_base": 17053045.3, "taker_buy_quote": 4796121.6987 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.2795, "high": 0.2919, "low": 0.2655, "close": 0.2881, "volume": 44079315.5, "close_time": 1770076799999, "quote_volume": 12364986.5819, "trades": 136037, "taker_buy_base": 24745014.1, "taker_buy_quote": 6939322.88197 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.2882, "high": 0.2918, "low": 0.267, "close": 0.2769, "volume": 28859673.6, "close_time": 1770163199999, "quote_volume": 8159819.39649, "trades": 97468, "taker_buy_base": 15325827.0, "taker_buy_quote": 4333444.19455 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.2768, "high": 0.2866, "low": 0.27, "close": 0.2751, "volume": 23285886.6, "close_time": 1770249599999, "quote_volume": 6490116.31812, "trades": 86158, "taker_buy_base": 12586032.8, "taker_buy_quote": 3507001.70148 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.2752, "high": 0.2767, "low": 0.2279, "close": 0.2306, "volume": 66983178.7, "close_time": 1770335999999, "quote_volume": 16878961.08656, "trades": 196337, "taker_buy_base": 33656128.6, "taker_buy_quote": 8498201.02281 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.2306, "high": 0.2645, "low": 0.203, "close": 0.2577, "volume": 60830958.1, "close_time": 1770422399999, "quote_volume": 14219272.49739, "trades": 163757, "taker_buy_base": 31067640.2, "taker_buy_quote": 7276924.06317 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.2577, "high": 0.2638, "low": 0.2491, "close": 0.2575, "volume": 29474681.9, "close_time": 1770508799999, "quote_volume": 7591570.49719, "trades": 80008, "taker_buy_base": 14750575.1, "taker_buy_quote": 3799042.18119 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.2576, "high": 0.2599, "low": 0.2487, "close": 0.2525, "volume": 12570787.0, "close_time": 1770595199999, "quote_volume": 3206163.16592, "trades": 37548, "taker_buy_base": 6513742.8, "taker_buy_quote": 1661680.62461 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.2524, "high": 0.2579, "low": 0.2432, "close": 0.2531, "volume": 21930179.9, "close_time": 1770681599999, "quote_volume": 5512361.60156, "trades": 48871, "taker_buy_base": 9207482.7, "taker_buy_quote": 2316906.38806 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.2531, "high": 0.2552, "low": 0.2278, "close": 0.2328, "volume": 44855296.7, "close_time": 1770767999999, "quote_volume": 10618296.51524, "trades": 79710, "taker_buy_base": 23410100.9, "taker_buy_quote": 5524060.7494 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.2328, "high": 0.241, "low": 0.2243, "close": 0.2318, "volume": 25455319.8, "close_time": 1770854399999, "quote_volume": 5874764.90493, "trades": 64387, "taker_buy_base": 12152263.1, "taker_buy_quote": 2806880.92193 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.2318, "high": 0.2468, "low": 0.2298, "close": 0.2389, "volume": 17853851.5, "close_time": 1770940799999, "quote_volume": 4228355.1735, "trades": 44170, "taker_buy_base": 9180331.9, "taker_buy_quote": 2172541.24428 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.2389, "high": 0.2537, "low": 0.2328, "close": 0.2515, "volume": 18640428.6, "close_time": 1771027199999, "quote_volume": 4544591.95212, "trades": 40799, "taker_buy_base": 9412487.7, "taker_buy_quote": 2295007.45377 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.2515, "high": 0.2697, "low": 0.2505, "close": 0.2659, "volume": 20204466.6, "close_time": 1771113599999, "quote_volume": 5227537.32061, "trades": 47083, "taker_buy_base": 10109928.5, "taker_buy_quote": 2615835.14558 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.2659, "high": 0.271, "low": 0.2461, "close": 0.2501, "volume": 13654669.5, "close_time": 1771199999999, "quote_volume": 3527675.86218, "trades": 37848, "taker_buy_base": 6402536.7, "taker_buy_quote": 1654856.18733 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.2501, "high": 0.2597, "low": 0.2481, "close": 0.2548, "volume": 12888466.6, "close_time": 1771286399999, "quote_volume": 3269821.4596, "trades": 37300, "taker_buy_base": 6391533.2, "taker_buy_quote": 1621783.72757 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.2549, "high": 0.2571, "low": 0.2482, "close": 0.2526, "volume": 9453467.0, "close_time": 1771372799999, "quote_volume": 2391549.72915, "trades": 30993, "taker_buy_base": 4662647.3, "taker_buy_quote": 1179671.48243 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.2527, "high": 0.2581, "low": 0.2424, "close": 0.2442, "volume": 11912647.0, "close_time": 1771459199999, "quote_volume": 2980852.60232, "trades": 31560, "taker_buy_base": 5787463.9, "taker_buy_quote": 1449322.4736 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.2443, "high": 0.2487, "low": 0.2336, "close": 0.24, "volume": 11921570.3, "close_time": 1771545599999, "quote_volume": 2865044.94432, "trades": 34038, "taker_buy_base": 5939487.4, "taker_buy_quote": 1427371.06201 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.24, "high": 0.2521, "low": 0.2364, "close": 0.2471, "volume": 16561436.3, "close_time": 1771631999999, "quote_volume": 4042119.71177, "trades": 44459, "taker_buy_base": 8368718.4, "taker_buy_quote": 2042203.23246 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.2471, "high": 0.2476, "low": 0.2385, "close": 0.2388, "volume": 8104564.3, "close_time": 1771718399999, "quote_volume": 1978172.33166, "trades": 18608, "taker_buy_base": 3925401.6, "taker_buy_quote": 958631.98811 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.2387, "high": 0.2395, "low": 0.2269, "close": 0.2322, "volume": 9629631.7, "close_time": 1771804799999, "quote_volume": 2225699.2717, "trades": 21162, "taker_buy_base": 4852811.2, "taker_buy_quote": 1121999.6098 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.2322, "high": 0.2326, "low": 0.2184, "close": 0.2221, "volume": 15029849.7, "close_time": 1771891199999, "quote_volume": 3372087.4368, "trades": 40523, "taker_buy_base": 7767628.7, "taker_buy_quote": 1742983.74983 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.2221, "high": 0.2273, "low": 0.2158, "close": 0.2247, "volume": 17442846.6, "close_time": 1771977599999, "quote_volume": 3856771.95486, "trades": 34408, "taker_buy_base": 8781663.9, "taker_buy_quote": 1941709.00484 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.2247, "high": 0.2647, "low": 0.2243, "close": 0.2537, "volume": 28568422.8, "close_time": 1772063999999, "quote_volume": 7055609.90844, "trades": 64827, "taker_buy_base": 14129040.0, "taker_buy_quote": 3484497.80415 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.2535, "high": 0.257, "low": 0.2451, "close": 0.2501, "volume": 18815342.8, "close_time": 1772150399999, "quote_volume": 4735791.72102, "trades": 49633, "taker_buy_base": 9594650.7, "taker_buy_quote": 2414407.869 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.2502, "high": 0.2575, "low": 0.2378, "close": 0.2419, "volume": 13303424.7, "close_time": 1772236799999, "quote_volume": 3297812.47161, "trades": 36450, "taker_buy_base": 6814301.4, "taker_buy_quote": 1690684.77757 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.242, "high": 0.2555, "low": 0.2274, "close": 0.2512, "volume": 21179170.8, "close_time": 1772323199999, "quote_volume": 5059433.1536, "trades": 52802, "taker_buy_base": 10406157.3, "taker_buy_quote": 2487132.60658 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.2511, "high": 0.2585, "low": 0.236, "close": 0.242, "volume": 18881753.6, "close_time": 1772409599999, "quote_volume": 4666315.23642, "trades": 48136, "taker_buy_base": 9981817.3, "taker_buy_quote": 2467795.83945 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.2421, "high": 0.2625, "low": 0.2381, "close": 0.2496, "volume": 25471216.4, "close_time": 1772495999999, "quote_volume": 6359431.13481, "trades": 60390, "taker_buy_base": 12594424.6, "taker_buy_quote": 3144697.71447 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.2497, "high": 0.2572, "low": 0.2432, "close": 0.2519, "volume": 21507782.4, "close_time": 1772582399999, "quote_volume": 5374122.92909, "trades": 56892, "taker_buy_base": 11153818.4, "taker_buy_quote": 2786312.16863 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.2518, "high": 0.2677, "low": 0.25, "close": 0.2552, "volume": 24733771.2, "close_time": 1772668799999, "quote_volume": 6401593.65901, "trades": 55303, "taker_buy_base": 13013074.3, "taker_buy_quote": 3365485.94221 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.2551, "high": 0.2581, "low": 0.2485, "close": 0.2503, "volume": 14728452.9, "close_time": 1772755199999, "quote_volume": 3735339.45167, "trades": 34757, "taker_buy_base": 7391853.1, "taker_buy_quote": 1874628.16831 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.2503, "high": 0.255, "low": 0.2405, "close": 0.2436, "volume": 11123276.3, "close_time": 1772841599999, "quote_volume": 2758295.93695, "trades": 26003, "taker_buy_base": 5428476.6, "taker_buy_quote": 1345344.62602 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.2438, "high": 0.2447, "low": 0.2316, "close": 0.2343, "volume": 17500647.2, "close_time": 1772927999999, "quote_volume": 4160685.95023, "trades": 21396, "taker_buy_base": 9088291.1, "taker_buy_quote": 2156290.18766 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.2343, "high": 0.2398, "low": 0.2301, "close": 0.2327, "volume": 22596422.4, "close_time": 1773014399999, "quote_volume": 5297635.80766, "trades": 37553, "taker_buy_base": 12389105.6, "taker_buy_quote": 2904130.60885 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.2326, "high": 0.2489, "low": 0.231, "close": 0.2421, "volume": 18907955.8, "close_time": 1773100799999, "quote_volume": 4546332.01437, "trades": 41837, "taker_buy_base": 9800802.1, "taker_buy_quote": 2356569.00241 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.2419, "high": 0.255, "low": 0.2401, "close": 0.2416, "volume": 22081186.0, "close_time": 1773187199999, "quote_volume": 5477444.94942, "trades": 44983, "taker_buy_base": 10964054.6, "taker_buy_quote": 2720563.10592 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.2416, "high": 0.2449, "low": 0.2328, "close": 0.2332, "volume": 17469624.6, "close_time": 1773273599999, "quote_volume": 4163244.80133, "trades": 36294, "taker_buy_base": 8855961.7, "taker_buy_quote": 2110328.73293 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.2332, "high": 0.2377, "low": 0.2289, "close": 0.2351, "volume": 17200842.3, "close_time": 1773359999999, "quote_volume": 4010681.35626, "trades": 34371, "taker_buy_base": 8955605.2, "taker_buy_quote": 2088352.80313 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.2351, "high": 0.2498, "low": 0.2338, "close": 0.2354, "volume": 21663369.3, "close_time": 1773446399999, "quote_volume": 5238474.87402, "trades": 42858, "taker_buy_base": 10482921.6, "taker_buy_quote": 2536678.77727 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.2354, "high": 0.2356, "low": 0.2252, "close": 0.2347, "volume": 21457610.5, "close_time": 1773532799999, "quote_volume": 4914526.02807, "trades": 33480, "taker_buy_base": 10556570.7, "taker_buy_quote": 2417141.41489 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.2346, "high": 0.2484, "low": 0.2319, "close": 0.2435, "volume": 21475093.3, "close_time": 1773619199999, "quote_volume": 5141384.86339, "trades": 40454, "taker_buy_base": 10990442.2, "taker_buy_quote": 2633633.1501 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.2435, "high": 0.2578, "low": 0.241, "close": 0.2548, "volume": 22477101.0, "close_time": 1773705599999, "quote_volume": 5581564.86247, "trades": 45923, "taker_buy_base": 11803047.8, "taker_buy_quote": 2930923.2063 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.2548, "high": 0.26, "low": 0.2494, "close": 0.2503, "volume": 18615108.1, "close_time": 1773791999999, "quote_volume": 4720451.26631, "trades": 42459, "taker_buy_base": 8510263.0, "taker_buy_quote": 2159375.88556 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.2504, "high": 0.2546, "low": 0.2375, "close": 0.2397, "volume": 15593279.4, "close_time": 1773878399999, "quote_volume": 3826512.19465, "trades": 36888, "taker_buy_base": 7857128.0, "taker_buy_quote": 1928817.32063 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.2397, "high": 0.2439, "low": 0.2295, "close": 0.2367, "volume": 14415720.5, "close_time": 1773964799999, "quote_volume": 3396614.0963, "trades": 35530, "taker_buy_base": 7164003.4, "taker_buy_quote": 1688190.20246 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.2367, "high": 0.2411, "low": 0.2307, "close": 0.2354, "volume": 11148318.0, "close_time": 1774051199999, "quote_volume": 2630994.49985, "trades": 30088, "taker_buy_base": 5565022.1, "taker_buy_quote": 1313384.92167 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.2355, "high": 0.2368, "low": 0.2258, "close": 0.2275, "volume": 5172645.6, "close_time": 1774137599999, "quote_volume": 1206070.64436, "trades": 13097, "taker_buy_base": 2515096.3, "taker_buy_quote": 586303.6202 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.2274, "high": 0.2305, "low": 0.2136, "close": 0.2167, "volume": 21800318.4, "close_time": 1774223999999, "quote_volume": 4815509.83234, "trades": 44052, "taker_buy_base": 11217840.2, "taker_buy_quote": 2477680.12933 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.2167, "high": 0.2298, "low": 0.2118, "close": 0.2195, "volume": 24069247.8, "close_time": 1774310399999, "quote_volume": 5305058.50887, "trades": 53360, "taker_buy_base": 12207316.1, "taker_buy_quote": 2689924.68953 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.2196, "high": 0.2276, "low": 0.2167, "close": 0.2263, "volume": 20758576.4, "close_time": 1774396799999, "quote_volume": 4619878.53716, "trades": 39101, "taker_buy_base": 10139327.8, "taker_buy_quote": 2256987.72207 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.2264, "high": 0.2415, "low": 0.2263, "close": 0.2346, "volume": 23267643.3, "close_time": 1774483199999, "quote_volume": 5458884.29047, "trades": 46723, "taker_buy_base": 12282791.9, "taker_buy_quote": 2882122.62156 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.2346, "high": 0.2349, "low": 0.2163, "close": 0.2206, "volume": 16960134.4, "close_time": 1774569599999, "quote_volume": 3784649.40417, "trades": 32803, "taker_buy_base": 8804308.5, "taker_buy_quote": 1962809.44929 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.2205, "high": 0.2309, "low": 0.2061, "close": 0.2074, "volume": 21221285.1, "close_time": 1774655999999, "quote_volume": 4632206.89759, "trades": 42486, "taker_buy_base": 10720039.3, "taker_buy_quote": 2335376.94611 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.2076, "high": 0.2186, "low": 0.2072, "close": 0.2093, "volume": 13474149.4, "close_time": 1774742399999, "quote_volume": 2855788.20386, "trades": 24907, "taker_buy_base": 6914993.0, "taker_buy_quote": 1464884.47431 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.2093, "high": 0.2131, "low": 0.2078, "close": 0.2104, "volume": 4771465.0, "close_time": 1774828799999, "quote_volume": 1006532.05928, "trades": 8542, "taker_buy_base": 2458511.6, "taker_buy_quote": 518791.73206 } ] } }, "last_update": "2026-03-29T16:41:23.402886" }