{ "symbol": "DYDXUSDC", "fetched_at": "2026-04-11T16:35:31.048222", "intervals": { "1h": { "count": 4323, "start_date": "2025-10-13T14:00:00", "end_date": "2026-04-11T16:00:00", "klines": [ { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 0.3692, "high": 0.3703, "low": 0.359, "close": 0.3605, "volume": 247451.92, "close_time": 1760367599999, "quote_volume": 90226.695769, "trades": 365, "taker_buy_base": 129395.49, "taker_buy_quote": 47189.654197 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 0.3604, "high": 0.3696, "low": 0.3604, "close": 0.3675, "volume": 182997.01, "close_time": 1760371199999, "quote_volume": 66959.336959, "trades": 344, "taker_buy_base": 83226.07, "taker_buy_quote": 30480.425106 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.3682, "high": 0.3716, "low": 0.3648, "close": 0.3692, "volume": 128148.2, "close_time": 1760374799999, "quote_volume": 47092.135304, "trades": 229, "taker_buy_base": 59309.55, "taker_buy_quote": 21788.24695 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 0.3691, "high": 0.3793, "low": 0.369, "close": 0.3789, "volume": 146798.63, "close_time": 1760378399999, "quote_volume": 54609.903618, "trades": 403, "taker_buy_base": 62483.19, "taker_buy_quote": 23311.935473 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 0.3787, "high": 0.379, "low": 0.373, "close": 0.376, "volume": 263256.4, "close_time": 1760381999999, "quote_volume": 99024.156916, "trades": 847, "taker_buy_base": 130836.5, "taker_buy_quote": 49230.5939 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 0.376, "high": 0.3863, "low": 0.375, "close": 0.3844, "volume": 378371.44, "close_time": 1760385599999, "quote_volume": 144351.374886, "trades": 1054, "taker_buy_base": 204096.27, "taker_buy_quote": 77899.545314 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.3847, "high": 0.3918, "low": 0.3839, "close": 0.3911, "volume": 870236.53, "close_time": 1760389199999, "quote_volume": 337714.250898, "trades": 1259, "taker_buy_base": 486320.01, "taker_buy_quote": 188861.957215 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 0.3914, "high": 0.3954, "low": 0.3885, "close": 0.3921, "volume": 185038.18, "close_time": 1760392799999, "quote_volume": 72377.512341, "trades": 431, "taker_buy_base": 86341.99, "taker_buy_quote": 33778.276148 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 0.392, "high": 0.3933, "low": 0.3886, "close": 0.3912, "volume": 147203.84, "close_time": 1760396399999, "quote_volume": 57554.137193, "trades": 326, "taker_buy_base": 78622.31, "taker_buy_quote": 30727.219797 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 0.3909, "high": 0.3937, "low": 0.3898, "close": 0.392, "volume": 177078.67, "close_time": 1760399999999, "quote_volume": 69356.114663, "trades": 501, "taker_buy_base": 100186.86, "taker_buy_quote": 39250.843204 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.3921, "high": 0.4026, "low": 0.3921, "close": 0.3946, "volume": 396581.07, "close_time": 1760403599999, "quote_volume": 157860.53624, "trades": 1063, "taker_buy_base": 225317.95, "taker_buy_quote": 89708.555116 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 0.3944, "high": 0.3974, "low": 0.3925, "close": 0.3933, "volume": 262621.41, "close_time": 1760407199999, "quote_volume": 103670.681154, "trades": 887, "taker_buy_base": 131123.69, "taker_buy_quote": 51782.883793 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 0.3944, "high": 0.3944, "low": 0.3891, "close": 0.392, "volume": 99954.08, "close_time": 1760410799999, "quote_volume": 39246.149249, "trades": 231, "taker_buy_base": 59498.9, "taker_buy_quote": 23366.045613 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 0.3913, "high": 0.3923, "low": 0.3859, "close": 0.3904, "volume": 96885.75, "close_time": 1760414399999, "quote_volume": 37738.090013, "trades": 267, "taker_buy_base": 45738.19, "taker_buy_quote": 17808.393349 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.3909, "high": 0.392, "low": 0.3786, "close": 0.3813, "volume": 118062.64, "close_time": 1760417999999, "quote_volume": 45352.914623, "trades": 352, "taker_buy_base": 61930.04, "taker_buy_quote": 23814.340024 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 0.3809, "high": 0.3845, "low": 0.3726, "close": 0.3759, "volume": 132825.69, "close_time": 1760421599999, "quote_volume": 50105.186944, "trades": 424, "taker_buy_base": 74307.75, "taker_buy_quote": 28009.263023 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 0.3771, "high": 0.3788, "low": 0.3539, "close": 0.36, "volume": 426011.37, "close_time": 1760425199999, "quote_volume": 154764.88316, "trades": 945, "taker_buy_base": 218823.36, "taker_buy_quote": 79325.21855 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 0.3603, "high": 0.3627, "low": 0.354, "close": 0.3555, "volume": 306434.7, "close_time": 1760428799999, "quote_volume": 109888.216318, "trades": 735, "taker_buy_base": 146709.96, "taker_buy_quote": 52614.328521 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.3556, "high": 0.3594, "low": 0.3478, "close": 0.3558, "volume": 230873.29, "close_time": 1760432399999, "quote_volume": 81613.658045, "trades": 539, "taker_buy_base": 112479.58, "taker_buy_quote": 39783.435096 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 0.3554, "high": 0.3577, "low": 0.3541, "close": 0.3565, "volume": 45196.6, "close_time": 1760435999999, "quote_volume": 16108.270555, "trades": 157, "taker_buy_base": 24461.54, "taker_buy_quote": 8719.764184 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 0.3556, "high": 0.3556, "low": 0.345, "close": 0.3515, "volume": 68328.91, "close_time": 1760439599999, "quote_volume": 23837.01638, "trades": 268, "taker_buy_base": 30929.88, "taker_buy_quote": 10796.170103 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 0.352, "high": 0.3573, "low": 0.3519, "close": 0.355, "volume": 111983.32, "close_time": 1760443199999, "quote_volume": 39776.935215, "trades": 406, "taker_buy_base": 53851.0, "taker_buy_quote": 19122.837389 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.3541, "high": 0.355, "low": 0.3486, "close": 0.3499, "volume": 32006.42, "close_time": 1760446799999, "quote_volume": 11267.309618, "trades": 143, "taker_buy_base": 14557.84, "taker_buy_quote": 5120.284999 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 0.3503, "high": 0.3586, "low": 0.3471, "close": 0.355, "volume": 53765.17, "close_time": 1760450399999, "quote_volume": 18974.333392, "trades": 260, "taker_buy_base": 23705.91, "taker_buy_quote": 8371.019617 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 0.3554, "high": 0.364, "low": 0.353, "close": 0.3581, "volume": 74227.9, "close_time": 1760453999999, "quote_volume": 26639.288685, "trades": 320, "taker_buy_base": 34153.88, "taker_buy_quote": 12253.672184 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 0.3589, "high": 0.3697, "low": 0.3551, "close": 0.3696, "volume": 91531.4, "close_time": 1760457599999, "quote_volume": 33105.48762, "trades": 369, "taker_buy_base": 49760.55, "taker_buy_quote": 17991.546839 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.3696, "high": 0.3798, "low": 0.367, "close": 0.3731, "volume": 127699.5, "close_time": 1760461199999, "quote_volume": 47689.127608, "trades": 398, "taker_buy_base": 67998.24, "taker_buy_quote": 25373.174073 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 0.3726, "high": 0.381, "low": 0.3688, "close": 0.3778, "volume": 82781.76, "close_time": 1760464799999, "quote_volume": 31248.382613, "trades": 266, "taker_buy_base": 36031.37, "taker_buy_quote": 13613.847999 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 0.3782, "high": 0.3865, "low": 0.3773, "close": 0.3782, "volume": 387539.0, "close_time": 1760468399999, "quote_volume": 147839.377394, "trades": 1077, "taker_buy_base": 189654.34, "taker_buy_quote": 72503.391785 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 0.3793, "high": 0.3807, "low": 0.3675, "close": 0.3748, "volume": 86821.22, "close_time": 1760471999999, "quote_volume": 32613.835893, "trades": 313, "taker_buy_base": 33901.03, "taker_buy_quote": 12739.636889 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.3756, "high": 0.3779, "low": 0.3715, "close": 0.3761, "volume": 260542.96, "close_time": 1760475599999, "quote_volume": 97851.256359, "trades": 518, "taker_buy_base": 55886.98, "taker_buy_quote": 21015.043902 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 0.376, "high": 0.3777, "low": 0.3724, "close": 0.3777, "volume": 22838.54, "close_time": 1760479199999, "quote_volume": 8557.697597, "trades": 92, "taker_buy_base": 15244.86, "taker_buy_quote": 5711.149472 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 0.3782, "high": 0.3797, "low": 0.3737, "close": 0.3747, "volume": 26272.68, "close_time": 1760482799999, "quote_volume": 9887.641173, "trades": 121, "taker_buy_base": 13810.87, "taker_buy_quote": 5197.973881 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 0.3745, "high": 0.3763, "low": 0.3729, "close": 0.3737, "volume": 16029.13, "close_time": 1760486399999, "quote_volume": 6007.441578, "trades": 88, "taker_buy_base": 8606.23, "taker_buy_quote": 3227.25062 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.374, "high": 0.3749, "low": 0.3698, "close": 0.3725, "volume": 42404.4, "close_time": 1760489999999, "quote_volume": 15773.766772, "trades": 177, "taker_buy_base": 18136.09, "taker_buy_quote": 6744.897177 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 0.3734, "high": 0.3734, "low": 0.3692, "close": 0.3708, "volume": 26311.18, "close_time": 1760493599999, "quote_volume": 9752.611476, "trades": 113, "taker_buy_base": 8565.74, "taker_buy_quote": 3175.360802 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 0.3709, "high": 0.3748, "low": 0.3706, "close": 0.3728, "volume": 20788.18, "close_time": 1760497199999, "quote_volume": 7749.309641, "trades": 84, "taker_buy_base": 7434.1, "taker_buy_quote": 2774.701903 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 0.3728, "high": 0.3734, "low": 0.3655, "close": 0.3687, "volume": 69492.21, "close_time": 1760500799999, "quote_volume": 25639.508603, "trades": 203, "taker_buy_base": 30332.7, "taker_buy_quote": 11197.382547 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.3689, "high": 0.3737, "low": 0.368, "close": 0.3725, "volume": 22655.56, "close_time": 1760504399999, "quote_volume": 8383.902761, "trades": 97, "taker_buy_base": 6830.39, "taker_buy_quote": 2528.938023 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 0.373, "high": 0.3741, "low": 0.368, "close": 0.3694, "volume": 45536.38, "close_time": 1760507999999, "quote_volume": 16880.36931, "trades": 139, "taker_buy_base": 18767.08, "taker_buy_quote": 6956.630841 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 0.3694, "high": 0.3728, "low": 0.3648, "close": 0.3719, "volume": 33470.86, "close_time": 1760511599999, "quote_volume": 12311.740199, "trades": 150, "taker_buy_base": 14316.16, "taker_buy_quote": 5267.990254 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 0.3718, "high": 0.3763, "low": 0.3701, "close": 0.3762, "volume": 74138.73, "close_time": 1760515199999, "quote_volume": 27630.182571, "trades": 212, "taker_buy_base": 33983.54, "taker_buy_quote": 12664.413161 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.3754, "high": 0.3831, "low": 0.3748, "close": 0.3766, "volume": 131303.08, "close_time": 1760518799999, "quote_volume": 49789.564248, "trades": 305, "taker_buy_base": 64419.55, "taker_buy_quote": 24433.54091 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 0.3759, "high": 0.3778, "low": 0.3718, "close": 0.3731, "volume": 48824.38, "close_time": 1760522399999, "quote_volume": 18298.700886, "trades": 194, "taker_buy_base": 22056.04, "taker_buy_quote": 8277.127241 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 0.3732, "high": 0.3749, "low": 0.3699, "close": 0.3721, "volume": 44185.08, "close_time": 1760525999999, "quote_volume": 16454.877987, "trades": 163, "taker_buy_base": 17772.06, "taker_buy_quote": 6623.673443 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 0.3724, "high": 0.3724, "low": 0.3665, "close": 0.37, "volume": 138096.09, "close_time": 1760529599999, "quote_volume": 51157.931855, "trades": 284, "taker_buy_base": 40209.73, "taker_buy_quote": 14877.267 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.37, "high": 0.3708, "low": 0.3624, "close": 0.3642, "volume": 144375.12, "close_time": 1760533199999, "quote_volume": 52843.737521, "trades": 390, "taker_buy_base": 67297.1, "taker_buy_quote": 24546.402777 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 0.3643, "high": 0.3659, "low": 0.355, "close": 0.3638, "volume": 394624.43, "close_time": 1760536799999, "quote_volume": 142288.603882, "trades": 891, "taker_buy_base": 281726.09, "taker_buy_quote": 101590.43622 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 0.3635, "high": 0.3686, "low": 0.3608, "close": 0.3638, "volume": 157873.23, "close_time": 1760540399999, "quote_volume": 57451.1504, "trades": 528, "taker_buy_base": 80352.26, "taker_buy_quote": 29267.031742 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 0.3635, "high": 0.3647, "low": 0.3583, "close": 0.3638, "volume": 278057.0, "close_time": 1760543999999, "quote_volume": 100435.579099, "trades": 723, "taker_buy_base": 141659.68, "taker_buy_quote": 51189.872746 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.3635, "high": 0.3663, "low": 0.3602, "close": 0.3624, "volume": 319451.54, "close_time": 1760547599999, "quote_volume": 116011.820079, "trades": 703, "taker_buy_base": 162585.2, "taker_buy_quote": 59066.218947 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 0.3617, "high": 0.3632, "low": 0.3583, "close": 0.3617, "volume": 35597.23, "close_time": 1760551199999, "quote_volume": 12842.464205, "trades": 102, "taker_buy_base": 12737.18, "taker_buy_quote": 4595.082186 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 0.3616, "high": 0.3627, "low": 0.3565, "close": 0.3594, "volume": 75830.62, "close_time": 1760554799999, "quote_volume": 27283.652852, "trades": 237, "taker_buy_base": 43228.59, "taker_buy_quote": 15552.173992 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 0.3597, "high": 0.3598, "low": 0.3535, "close": 0.3547, "volume": 128762.9, "close_time": 1760558399999, "quote_volume": 46143.937403, "trades": 174, "taker_buy_base": 83203.41, "taker_buy_quote": 29843.715562 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.3551, "high": 0.3568, "low": 0.3466, "close": 0.3511, "volume": 120336.73, "close_time": 1760561999999, "quote_volume": 42369.89133, "trades": 294, "taker_buy_base": 61092.64, "taker_buy_quote": 21486.275961 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 0.3501, "high": 0.3538, "low": 0.3455, "close": 0.3493, "volume": 35289.16, "close_time": 1760565599999, "quote_volume": 12340.731434, "trades": 98, "taker_buy_base": 19726.34, "taker_buy_quote": 6898.938484 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 0.3487, "high": 0.3515, "low": 0.346, "close": 0.3478, "volume": 45947.58, "close_time": 1760569199999, "quote_volume": 16059.213435, "trades": 124, "taker_buy_base": 15335.38, "taker_buy_quote": 5357.393737 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 0.3483, "high": 0.352, "low": 0.3475, "close": 0.352, "volume": 286782.85, "close_time": 1760572799999, "quote_volume": 100238.67067, "trades": 705, "taker_buy_base": 99372.54, "taker_buy_quote": 34731.59107 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.3517, "high": 0.3534, "low": 0.349, "close": 0.3509, "volume": 42555.09, "close_time": 1760576399999, "quote_volume": 14944.952691, "trades": 137, "taker_buy_base": 25607.4, "taker_buy_quote": 8998.960995 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 0.3509, "high": 0.3565, "low": 0.3509, "close": 0.3562, "volume": 27727.88, "close_time": 1760579999999, "quote_volume": 9811.793165, "trades": 121, "taker_buy_base": 16925.78, "taker_buy_quote": 5988.947794 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 0.3561, "high": 0.3581, "low": 0.3541, "close": 0.357, "volume": 27914.85, "close_time": 1760583599999, "quote_volume": 9933.830501, "trades": 90, "taker_buy_base": 14904.41, "taker_buy_quote": 5305.150333 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 0.3573, "high": 0.3573, "low": 0.3525, "close": 0.3525, "volume": 10516.35, "close_time": 1760587199999, "quote_volume": 3738.506794, "trades": 51, "taker_buy_base": 6573.45, "taker_buy_quote": 2336.751667 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.353, "high": 0.358, "low": 0.3529, "close": 0.3541, "volume": 15730.93, "close_time": 1760590799999, "quote_volume": 5600.787742, "trades": 76, "taker_buy_base": 9073.35, "taker_buy_quote": 3231.593878 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 0.3542, "high": 0.3575, "low": 0.353, "close": 0.3548, "volume": 22919.04, "close_time": 1760594399999, "quote_volume": 8137.105188, "trades": 88, "taker_buy_base": 12200.68, "taker_buy_quote": 4328.489471 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 0.3558, "high": 0.3603, "low": 0.3558, "close": 0.36, "volume": 49715.96, "close_time": 1760597999999, "quote_volume": 17783.440928, "trades": 119, "taker_buy_base": 20499.95, "taker_buy_quote": 7346.430145 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 0.3599, "high": 0.3606, "low": 0.3551, "close": 0.3566, "volume": 66122.44, "close_time": 1760601599999, "quote_volume": 23634.097427, "trades": 196, "taker_buy_base": 41412.39, "taker_buy_quote": 14812.254456 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.3566, "high": 0.3571, "low": 0.3527, "close": 0.3538, "volume": 38775.51, "close_time": 1760605199999, "quote_volume": 13760.681226, "trades": 131, "taker_buy_base": 21200.28, "taker_buy_quote": 7524.491732 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 0.3538, "high": 0.3607, "low": 0.3434, "close": 0.3585, "volume": 197666.61, "close_time": 1760608799999, "quote_volume": 69067.192345, "trades": 461, "taker_buy_base": 108340.84, "taker_buy_quote": 37937.196483 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 0.3592, "high": 0.3645, "low": 0.3579, "close": 0.3606, "volume": 87578.83, "close_time": 1760612399999, "quote_volume": 31688.769137, "trades": 204, "taker_buy_base": 52628.9, "taker_buy_quote": 19049.549155 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 0.3615, "high": 0.3627, "low": 0.3574, "close": 0.3608, "volume": 15864.07, "close_time": 1760615999999, "quote_volume": 5712.624549, "trades": 71, "taker_buy_base": 7636.08, "taker_buy_quote": 2751.155272 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.3611, "high": 0.3629, "low": 0.3588, "close": 0.3605, "volume": 44014.23, "close_time": 1760619599999, "quote_volume": 15871.818053, "trades": 139, "taker_buy_base": 19760.09, "taker_buy_quote": 7125.049198 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 0.36, "high": 0.3616, "low": 0.3555, "close": 0.3569, "volume": 29331.52, "close_time": 1760623199999, "quote_volume": 10516.12666, "trades": 118, "taker_buy_base": 12083.33, "taker_buy_quote": 4338.295892 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 0.3571, "high": 0.3594, "low": 0.3488, "close": 0.352, "volume": 62463.66, "close_time": 1760626799999, "quote_volume": 21984.26647, "trades": 257, "taker_buy_base": 25977.77, "taker_buy_quote": 9131.837615 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 0.3524, "high": 0.3541, "low": 0.338, "close": 0.3405, "volume": 159553.95, "close_time": 1760630399999, "quote_volume": 55119.683909, "trades": 538, "taker_buy_base": 74408.65, "taker_buy_quote": 25689.355037 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.3404, "high": 0.3499, "low": 0.3334, "close": 0.3493, "volume": 286096.42, "close_time": 1760633999999, "quote_volume": 96818.900762, "trades": 756, "taker_buy_base": 129389.25, "taker_buy_quote": 43869.582587 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 0.3492, "high": 0.3492, "low": 0.3414, "close": 0.3423, "volume": 44098.29, "close_time": 1760637599999, "quote_volume": 15159.308536, "trades": 196, "taker_buy_base": 18999.76, "taker_buy_quote": 6534.076178 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 0.3426, "high": 0.344, "low": 0.3378, "close": 0.3413, "volume": 57561.36, "close_time": 1760641199999, "quote_volume": 19605.538312, "trades": 258, "taker_buy_base": 32464.61, "taker_buy_quote": 11065.05916 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 0.3414, "high": 0.3426, "low": 0.3325, "close": 0.3357, "volume": 45474.93, "close_time": 1760644799999, "quote_volume": 15320.143961, "trades": 157, "taker_buy_base": 19809.94, "taker_buy_quote": 6673.285257 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.3371, "high": 0.3375, "low": 0.3295, "close": 0.331, "volume": 41110.67, "close_time": 1760648399999, "quote_volume": 13690.764521, "trades": 162, "taker_buy_base": 14207.25, "taker_buy_quote": 4719.13628 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 0.3315, "high": 0.3359, "low": 0.3302, "close": 0.3357, "volume": 29101.86, "close_time": 1760651999999, "quote_volume": 9685.826845, "trades": 91, "taker_buy_base": 17768.5, "taker_buy_quote": 5909.905012 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 0.3362, "high": 0.3367, "low": 0.3315, "close": 0.3315, "volume": 18885.93, "close_time": 1760655599999, "quote_volume": 6298.85932, "trades": 44, "taker_buy_base": 11065.24, "taker_buy_quote": 3693.516489 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 0.3305, "high": 0.3355, "low": 0.33, "close": 0.3345, "volume": 6777.8, "close_time": 1760659199999, "quote_volume": 2260.384932, "trades": 20, "taker_buy_base": 1893.04, "taker_buy_quote": 628.082758 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.3344, "high": 0.3375, "low": 0.3344, "close": 0.3375, "volume": 17201.27, "close_time": 1760662799999, "quote_volume": 5777.487255, "trades": 25, "taker_buy_base": 5930.05, "taker_buy_quote": 1993.393974 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 0.3377, "high": 0.3421, "low": 0.3376, "close": 0.3405, "volume": 55203.98, "close_time": 1760666399999, "quote_volume": 18805.603542, "trades": 97, "taker_buy_base": 26878.98, "taker_buy_quote": 9149.10777 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 0.3412, "high": 0.3416, "low": 0.338, "close": 0.3405, "volume": 21091.29, "close_time": 1760669999999, "quote_volume": 7177.513255, "trades": 42, "taker_buy_base": 16190.34, "taker_buy_quote": 5511.54741 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 0.341, "high": 0.3423, "low": 0.3395, "close": 0.3423, "volume": 71969.21, "close_time": 1760673599999, "quote_volume": 24535.66659, "trades": 83, "taker_buy_base": 23841.66, "taker_buy_quote": 8129.143814 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.3423, "high": 0.3427, "low": 0.3403, "close": 0.3405, "volume": 20586.02, "close_time": 1760677199999, "quote_volume": 7029.962167, "trades": 41, "taker_buy_base": 8667.46, "taker_buy_quote": 2962.459775 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 0.3404, "high": 0.3418, "low": 0.3375, "close": 0.3388, "volume": 16798.33, "close_time": 1760680799999, "quote_volume": 5701.898997, "trades": 57, "taker_buy_base": 11144.97, "taker_buy_quote": 3783.99792 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 0.3389, "high": 0.3407, "low": 0.3245, "close": 0.3256, "volume": 183693.62, "close_time": 1760684399999, "quote_volume": 60264.462777, "trades": 341, "taker_buy_base": 100628.65, "taker_buy_quote": 32980.911308 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 0.3256, "high": 0.3265, "low": 0.3121, "close": 0.3134, "volume": 396291.81, "close_time": 1760687999999, "quote_volume": 126813.080255, "trades": 633, "taker_buy_base": 180902.11, "taker_buy_quote": 57855.465451 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.3132, "high": 0.3163, "low": 0.3079, "close": 0.3117, "volume": 261154.86, "close_time": 1760691599999, "quote_volume": 81430.708064, "trades": 320, "taker_buy_base": 147244.53, "taker_buy_quote": 45972.119668 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 0.3125, "high": 0.3261, "low": 0.312, "close": 0.3192, "volume": 149995.2, "close_time": 1760695199999, "quote_volume": 47933.510457, "trades": 212, "taker_buy_base": 71049.18, "taker_buy_quote": 22710.552222 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 0.32, "high": 0.3206, "low": 0.3134, "close": 0.3184, "volume": 130766.67, "close_time": 1760698799999, "quote_volume": 41536.969107, "trades": 125, "taker_buy_base": 62742.89, "taker_buy_quote": 19924.9614 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 0.3187, "high": 0.3325, "low": 0.3182, "close": 0.3285, "volume": 140299.35, "close_time": 1760702399999, "quote_volume": 45852.212711, "trades": 256, "taker_buy_base": 71736.53, "taker_buy_quote": 23425.917551 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.3287, "high": 0.3305, "low": 0.3242, "close": 0.3242, "volume": 79361.29, "close_time": 1760705999999, "quote_volume": 25990.883745, "trades": 115, "taker_buy_base": 38292.0, "taker_buy_quote": 12541.636483 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 0.3256, "high": 0.3285, "low": 0.3212, "close": 0.3266, "volume": 50418.76, "close_time": 1760709599999, "quote_volume": 16420.497878, "trades": 155, "taker_buy_base": 30747.23, "taker_buy_quote": 10022.330461 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 0.3256, "high": 0.3266, "low": 0.3188, "close": 0.3227, "volume": 48020.01, "close_time": 1760713199999, "quote_volume": 15493.142668, "trades": 93, "taker_buy_base": 18222.94, "taker_buy_quote": 5862.225935 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 0.3236, "high": 0.3286, "low": 0.3217, "close": 0.3286, "volume": 35695.08, "close_time": 1760716799999, "quote_volume": 11575.884893, "trades": 99, "taker_buy_base": 16121.14, "taker_buy_quote": 5224.9862 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.3291, "high": 0.3336, "low": 0.3256, "close": 0.3258, "volume": 94732.17, "close_time": 1760720399999, "quote_volume": 31295.022994, "trades": 180, "taker_buy_base": 44439.45, "taker_buy_quote": 14676.848868 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 0.3266, "high": 0.3287, "low": 0.3246, "close": 0.3275, "volume": 61531.09, "close_time": 1760723999999, "quote_volume": 20105.394329, "trades": 110, "taker_buy_base": 26954.77, "taker_buy_quote": 8802.309238 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 0.3285, "high": 0.3308, "low": 0.3265, "close": 0.3265, "volume": 55426.15, "close_time": 1760727599999, "quote_volume": 18209.972308, "trades": 95, "taker_buy_base": 30477.14, "taker_buy_quote": 10009.342636 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 0.3271, "high": 0.3288, "low": 0.3252, "close": 0.3275, "volume": 61953.98, "close_time": 1760731199999, "quote_volume": 20273.218982, "trades": 98, "taker_buy_base": 32285.29, "taker_buy_quote": 10545.478323 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.3271, "high": 0.3307, "low": 0.3263, "close": 0.3296, "volume": 39665.24, "close_time": 1760734799999, "quote_volume": 13067.392318, "trades": 80, "taker_buy_base": 7838.42, "taker_buy_quote": 2580.048703 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 0.3296, "high": 0.3325, "low": 0.3295, "close": 0.3315, "volume": 19547.17, "close_time": 1760738399999, "quote_volume": 6465.162871, "trades": 39, "taker_buy_base": 11774.99, "taker_buy_quote": 3893.718306 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 0.3313, "high": 0.3313, "low": 0.3283, "close": 0.3287, "volume": 22565.39, "close_time": 1760741999999, "quote_volume": 7425.098307, "trades": 91, "taker_buy_base": 6088.24, "taker_buy_quote": 2004.178708 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 0.3285, "high": 0.3287, "low": 0.3258, "close": 0.3265, "volume": 18261.39, "close_time": 1760745599999, "quote_volume": 5974.680534, "trades": 67, "taker_buy_base": 5657.77, "taker_buy_quote": 1849.009148 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.3266, "high": 0.3288, "low": 0.3263, "close": 0.3279, "volume": 18299.14, "close_time": 1760749199999, "quote_volume": 5995.749717, "trades": 56, "taker_buy_base": 8469.13, "taker_buy_quote": 2775.576801 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 0.3282, "high": 0.3325, "low": 0.3282, "close": 0.3325, "volume": 22619.82, "close_time": 1760752799999, "quote_volume": 7476.84425, "trades": 111, "taker_buy_base": 14496.02, "taker_buy_quote": 4791.807971 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 0.3335, "high": 0.3345, "low": 0.3289, "close": 0.3295, "volume": 27402.82, "close_time": 1760756399999, "quote_volume": 9113.686167, "trades": 112, "taker_buy_base": 14481.46, "taker_buy_quote": 4826.993886 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 0.3299, "high": 0.3314, "low": 0.3299, "close": 0.3299, "volume": 49818.26, "close_time": 1760759999999, "quote_volume": 16465.271271, "trades": 91, "taker_buy_base": 22884.78, "taker_buy_quote": 7571.674042 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.3304, "high": 0.3305, "low": 0.3273, "close": 0.3275, "volume": 22287.93, "close_time": 1760763599999, "quote_volume": 7321.070949, "trades": 82, "taker_buy_base": 7978.34, "taker_buy_quote": 2621.40238 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 0.3276, "high": 0.3296, "low": 0.3265, "close": 0.3296, "volume": 30550.51, "close_time": 1760767199999, "quote_volume": 10021.479595, "trades": 94, "taker_buy_base": 10440.1, "taker_buy_quote": 3426.557155 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 0.3295, "high": 0.3315, "low": 0.3278, "close": 0.33, "volume": 34694.57, "close_time": 1760770799999, "quote_volume": 11436.993717, "trades": 123, "taker_buy_base": 15801.18, "taker_buy_quote": 5208.313683 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 0.3301, "high": 0.3358, "low": 0.3294, "close": 0.3294, "volume": 88739.23, "close_time": 1760774399999, "quote_volume": 29507.225822, "trades": 257, "taker_buy_base": 45737.68, "taker_buy_quote": 15206.104882 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.3299, "high": 0.3321, "low": 0.3289, "close": 0.3294, "volume": 25836.88, "close_time": 1760777999999, "quote_volume": 8554.093899, "trades": 73, "taker_buy_base": 7885.88, "taker_buy_quote": 2611.642808 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 0.3291, "high": 0.3321, "low": 0.3275, "close": 0.332, "volume": 17446.93, "close_time": 1760781599999, "quote_volume": 5757.576793, "trades": 65, "taker_buy_base": 5386.02, "taker_buy_quote": 1777.325036 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 0.3313, "high": 0.3326, "low": 0.3302, "close": 0.3315, "volume": 17674.3, "close_time": 1760785199999, "quote_volume": 5861.759368, "trades": 61, "taker_buy_base": 7514.82, "taker_buy_quote": 2493.919918 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 0.3325, "high": 0.3354, "low": 0.3325, "close": 0.3328, "volume": 23600.53, "close_time": 1760788799999, "quote_volume": 7867.536636, "trades": 86, "taker_buy_base": 10340.03, "taker_buy_quote": 3449.014169 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.3334, "high": 0.3349, "low": 0.3319, "close": 0.3325, "volume": 54357.28, "close_time": 1760792399999, "quote_volume": 18129.808488, "trades": 116, "taker_buy_base": 31864.01, "taker_buy_quote": 10636.932932 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 0.3319, "high": 0.3319, "low": 0.3278, "close": 0.328, "volume": 31061.21, "close_time": 1760795999999, "quote_volume": 10212.716204, "trades": 73, "taker_buy_base": 16477.71, "taker_buy_quote": 5415.729542 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 0.3283, "high": 0.3305, "low": 0.3259, "close": 0.3295, "volume": 21926.62, "close_time": 1760799599999, "quote_volume": 7203.804493, "trades": 88, "taker_buy_base": 9012.34, "taker_buy_quote": 2964.321542 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 0.3301, "high": 0.3305, "low": 0.326, "close": 0.3277, "volume": 19211.06, "close_time": 1760803199999, "quote_volume": 6294.009451, "trades": 61, "taker_buy_base": 7654.9, "taker_buy_quote": 2505.985642 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.3275, "high": 0.3275, "low": 0.3244, "close": 0.3269, "volume": 12995.33, "close_time": 1760806799999, "quote_volume": 4231.450136, "trades": 60, "taker_buy_base": 4270.7, "taker_buy_quote": 1393.426822 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 0.3262, "high": 0.3306, "low": 0.3251, "close": 0.3305, "volume": 26881.43, "close_time": 1760810399999, "quote_volume": 8819.77482, "trades": 112, "taker_buy_base": 12201.1, "taker_buy_quote": 4002.414023 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 0.3304, "high": 0.331, "low": 0.3281, "close": 0.3283, "volume": 18169.55, "close_time": 1760813999999, "quote_volume": 5984.516601, "trades": 68, "taker_buy_base": 7910.25, "taker_buy_quote": 2604.851691 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 0.3282, "high": 0.3296, "low": 0.3275, "close": 0.3292, "volume": 9216.92, "close_time": 1760817599999, "quote_volume": 3031.089759, "trades": 34, "taker_buy_base": 1779.75, "taker_buy_quote": 585.101534 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.3294, "high": 0.3323, "low": 0.3294, "close": 0.3309, "volume": 32015.8, "close_time": 1760821199999, "quote_volume": 10596.385628, "trades": 95, "taker_buy_base": 16153.74, "taker_buy_quote": 5346.121418 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 0.3309, "high": 0.3316, "low": 0.3285, "close": 0.3316, "volume": 68984.4, "close_time": 1760824799999, "quote_volume": 22749.266173, "trades": 60, "taker_buy_base": 12288.37, "taker_buy_quote": 4053.980901 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 0.3319, "high": 0.3322, "low": 0.329, "close": 0.3295, "volume": 13970.37, "close_time": 1760828399999, "quote_volume": 4618.752864, "trades": 74, "taker_buy_base": 5277.7, "taker_buy_quote": 1742.608961 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 0.3294, "high": 0.3297, "low": 0.3285, "close": 0.3297, "volume": 724.39, "close_time": 1760831999999, "quote_volume": 238.537077, "trades": 14, "taker_buy_base": 254.59, "taker_buy_quote": 83.927039 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.3297, "high": 0.3297, "low": 0.3262, "close": 0.3262, "volume": 7766.65, "close_time": 1760835599999, "quote_volume": 2547.117928, "trades": 22, "taker_buy_base": 2010.81, "taker_buy_quote": 662.041342 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 0.3266, "high": 0.3286, "low": 0.3256, "close": 0.3286, "volume": 1814.44, "close_time": 1760839199999, "quote_volume": 592.500502, "trades": 13, "taker_buy_base": 1321.23, "taker_buy_quote": 431.504834 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 0.3292, "high": 0.3297, "low": 0.3275, "close": 0.3281, "volume": 3489.51, "close_time": 1760842799999, "quote_volume": 1147.864029, "trades": 9, "taker_buy_base": 1708.42, "taker_buy_quote": 562.046676 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 0.3275, "high": 0.3315, "low": 0.3272, "close": 0.3309, "volume": 25010.63, "close_time": 1760846399999, "quote_volume": 8224.450973, "trades": 31, "taker_buy_base": 3135.01, "taker_buy_quote": 1027.6416 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.33, "high": 0.33, "low": 0.3285, "close": 0.3285, "volume": 3263.33, "close_time": 1760849999999, "quote_volume": 1074.17749, "trades": 10, "taker_buy_base": 855.17, "taker_buy_quote": 281.636013 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 0.3286, "high": 0.3295, "low": 0.3275, "close": 0.3275, "volume": 1508.56, "close_time": 1760853599999, "quote_volume": 495.564246, "trades": 5, "taker_buy_base": 56.42, "taker_buy_quote": 18.59039 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 0.3272, "high": 0.3277, "low": 0.325, "close": 0.3259, "volume": 23462.12, "close_time": 1760857199999, "quote_volume": 7651.426626, "trades": 38, "taker_buy_base": 9551.66, "taker_buy_quote": 3111.658535 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 0.3266, "high": 0.3287, "low": 0.3263, "close": 0.3278, "volume": 21519.82, "close_time": 1760860799999, "quote_volume": 7055.134363, "trades": 49, "taker_buy_base": 9716.18, "taker_buy_quote": 3187.663516 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.3284, "high": 0.3326, "low": 0.3256, "close": 0.3265, "volume": 54722.37, "close_time": 1760864399999, "quote_volume": 18012.662323, "trades": 96, "taker_buy_base": 22559.52, "taker_buy_quote": 7418.521835 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 0.3256, "high": 0.3348, "low": 0.3235, "close": 0.3327, "volume": 153742.77, "close_time": 1760867999999, "quote_volume": 50501.477156, "trades": 186, "taker_buy_base": 60024.05, "taker_buy_quote": 19867.928329 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 0.3335, "high": 0.3389, "low": 0.3315, "close": 0.3375, "volume": 46400.57, "close_time": 1760871599999, "quote_volume": 15530.398773, "trades": 116, "taker_buy_base": 21596.96, "taker_buy_quote": 7232.753666 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 0.3376, "high": 0.3407, "low": 0.3352, "close": 0.3354, "volume": 43651.76, "close_time": 1760875199999, "quote_volume": 14759.653895, "trades": 89, "taker_buy_base": 12654.26, "taker_buy_quote": 4274.490155 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.3365, "high": 0.3367, "low": 0.3325, "close": 0.3338, "volume": 21440.06, "close_time": 1760878799999, "quote_volume": 7160.658624, "trades": 43, "taker_buy_base": 12259.31, "taker_buy_quote": 4094.947718 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 0.3341, "high": 0.3395, "low": 0.3325, "close": 0.3385, "volume": 28368.73, "close_time": 1760882399999, "quote_volume": 9495.793205, "trades": 72, "taker_buy_base": 15159.55, "taker_buy_quote": 5074.655109 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 0.3375, "high": 0.3391, "low": 0.336, "close": 0.3389, "volume": 51112.13, "close_time": 1760885999999, "quote_volume": 17237.250176, "trades": 81, "taker_buy_base": 21843.35, "taker_buy_quote": 7365.25897 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 0.3385, "high": 0.339, "low": 0.3362, "close": 0.3362, "volume": 34464.47, "close_time": 1760889599999, "quote_volume": 11622.727837, "trades": 56, "taker_buy_base": 13262.92, "taker_buy_quote": 4476.007527 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.3367, "high": 0.3386, "low": 0.3347, "close": 0.3373, "volume": 30660.59, "close_time": 1760893199999, "quote_volume": 10305.928041, "trades": 57, "taker_buy_base": 13182.13, "taker_buy_quote": 4435.025097 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 0.3371, "high": 0.3408, "low": 0.3355, "close": 0.3358, "volume": 97499.13, "close_time": 1760896799999, "quote_volume": 32964.741842, "trades": 98, "taker_buy_base": 30173.57, "taker_buy_quote": 10197.074717 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 0.3361, "high": 0.3389, "low": 0.3355, "close": 0.3373, "volume": 28468.35, "close_time": 1760900399999, "quote_volume": 9603.095569, "trades": 50, "taker_buy_base": 20259.21, "taker_buy_quote": 6833.388337 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 0.3376, "high": 0.3395, "low": 0.3368, "close": 0.3395, "volume": 17605.73, "close_time": 1760903999999, "quote_volume": 5950.041504, "trades": 32, "taker_buy_base": 3985.33, "taker_buy_quote": 1347.017665 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.3395, "high": 0.3407, "low": 0.3382, "close": 0.3405, "volume": 9599.64, "close_time": 1760907599999, "quote_volume": 3256.571242, "trades": 38, "taker_buy_base": 5512.89, "taker_buy_quote": 1870.826412 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 0.3406, "high": 0.3406, "low": 0.3385, "close": 0.3387, "volume": 4145.87, "close_time": 1760911199999, "quote_volume": 1408.170048, "trades": 12, "taker_buy_base": 302.58, "taker_buy_quote": 102.927671 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 0.3395, "high": 0.3402, "low": 0.339, "close": 0.3396, "volume": 25462.96, "close_time": 1760914799999, "quote_volume": 8646.397635, "trades": 77, "taker_buy_base": 14634.75, "taker_buy_quote": 4969.284174 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 0.3395, "high": 0.3395, "low": 0.3365, "close": 0.3366, "volume": 63480.67, "close_time": 1760918399999, "quote_volume": 21479.190617, "trades": 147, "taker_buy_base": 32340.13, "taker_buy_quote": 10949.369724 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.3369, "high": 0.3369, "low": 0.3299, "close": 0.3343, "volume": 54757.25, "close_time": 1760921999999, "quote_volume": 18283.447857, "trades": 161, "taker_buy_base": 32323.88, "taker_buy_quote": 10789.211215 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 0.3335, "high": 0.3362, "low": 0.3335, "close": 0.3347, "volume": 21082.5, "close_time": 1760925599999, "quote_volume": 7060.365954, "trades": 64, "taker_buy_base": 12302.54, "taker_buy_quote": 4119.041699 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 0.3345, "high": 0.3365, "low": 0.332, "close": 0.3355, "volume": 51147.9, "close_time": 1760929199999, "quote_volume": 17074.223631, "trades": 121, "taker_buy_base": 9209.67, "taker_buy_quote": 3079.271444 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 0.3354, "high": 0.3474, "low": 0.3345, "close": 0.3467, "volume": 70046.47, "close_time": 1760932799999, "quote_volume": 24036.684586, "trades": 176, "taker_buy_base": 29877.2, "taker_buy_quote": 10264.07288 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.3467, "high": 0.3478, "low": 0.3436, "close": 0.3443, "volume": 39055.03, "close_time": 1760936399999, "quote_volume": 13500.458901, "trades": 102, "taker_buy_base": 22875.67, "taker_buy_quote": 7906.512046 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 0.3446, "high": 0.3473, "low": 0.344, "close": 0.3457, "volume": 15230.26, "close_time": 1760939999999, "quote_volume": 5265.400216, "trades": 66, "taker_buy_base": 4449.67, "taker_buy_quote": 1537.987445 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 0.3467, "high": 0.3541, "low": 0.3462, "close": 0.3514, "volume": 92150.05, "close_time": 1760943599999, "quote_volume": 32297.699532, "trades": 256, "taker_buy_base": 64141.73, "taker_buy_quote": 22474.530705 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 0.3512, "high": 0.352, "low": 0.3476, "close": 0.3491, "volume": 28141.65, "close_time": 1760947199999, "quote_volume": 9860.162204, "trades": 62, "taker_buy_base": 15780.54, "taker_buy_quote": 5533.934749 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.3481, "high": 0.349, "low": 0.3456, "close": 0.3475, "volume": 26568.17, "close_time": 1760950799999, "quote_volume": 9227.277719, "trades": 66, "taker_buy_base": 9647.14, "taker_buy_quote": 3352.098638 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 0.3469, "high": 0.3469, "low": 0.3441, "close": 0.3467, "volume": 23651.25, "close_time": 1760954399999, "quote_volume": 8173.916663, "trades": 68, "taker_buy_base": 10756.86, "taker_buy_quote": 3724.081841 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 0.3475, "high": 0.3502, "low": 0.3454, "close": 0.3469, "volume": 33794.22, "close_time": 1760957999999, "quote_volume": 11760.896976, "trades": 102, "taker_buy_base": 12821.27, "taker_buy_quote": 4454.780651 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 0.347, "high": 0.3487, "low": 0.3443, "close": 0.3459, "volume": 74807.64, "close_time": 1760961599999, "quote_volume": 25928.5719, "trades": 157, "taker_buy_base": 25590.8, "taker_buy_quote": 8875.730471 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.3463, "high": 0.3478, "low": 0.3457, "close": 0.3478, "volume": 28680.65, "close_time": 1760965199999, "quote_volume": 9941.83475, "trades": 100, "taker_buy_base": 13863.73, "taker_buy_quote": 4807.097379 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 0.3479, "high": 0.3517, "low": 0.3464, "close": 0.3509, "volume": 38546.84, "close_time": 1760968799999, "quote_volume": 13481.807204, "trades": 168, "taker_buy_base": 14548.36, "taker_buy_quote": 5087.872398 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 0.3515, "high": 0.352, "low": 0.3473, "close": 0.3505, "volume": 37110.74, "close_time": 1760972399999, "quote_volume": 13003.287901, "trades": 119, "taker_buy_base": 15123.99, "taker_buy_quote": 5298.411749 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 0.3504, "high": 0.3522, "low": 0.3457, "close": 0.3464, "volume": 67850.45, "close_time": 1760975999999, "quote_volume": 23606.58536, "trades": 171, "taker_buy_base": 19839.52, "taker_buy_quote": 6912.678258 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.3459, "high": 0.3459, "low": 0.3383, "close": 0.3422, "volume": 78668.2, "close_time": 1760979599999, "quote_volume": 26955.483822, "trades": 327, "taker_buy_base": 36892.56, "taker_buy_quote": 12649.758337 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 0.342, "high": 0.344, "low": 0.339, "close": 0.3411, "volume": 20224.99, "close_time": 1760983199999, "quote_volume": 6907.320257, "trades": 115, "taker_buy_base": 10025.13, "taker_buy_quote": 3425.895709 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 0.3411, "high": 0.3428, "low": 0.3399, "close": 0.3423, "volume": 70172.39, "close_time": 1760986799999, "quote_volume": 23977.597742, "trades": 196, "taker_buy_base": 24009.67, "taker_buy_quote": 8203.128919 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 0.3425, "high": 0.3465, "low": 0.3411, "close": 0.3457, "volume": 44826.3, "close_time": 1760990399999, "quote_volume": 15372.554583, "trades": 147, "taker_buy_base": 20432.54, "taker_buy_quote": 7001.139511 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.3447, "high": 0.3447, "low": 0.3433, "close": 0.3442, "volume": 5613.47, "close_time": 1760993999999, "quote_volume": 1930.066263, "trades": 36, "taker_buy_base": 1923.82, "taker_buy_quote": 661.658333 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 0.3447, "high": 0.3459, "low": 0.341, "close": 0.3415, "volume": 24034.31, "close_time": 1760997599999, "quote_volume": 8237.174791, "trades": 58, "taker_buy_base": 7714.57, "taker_buy_quote": 2651.614365 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 0.3418, "high": 0.3429, "low": 0.3414, "close": 0.3423, "volume": 14860.21, "close_time": 1761001199999, "quote_volume": 5084.001006, "trades": 36, "taker_buy_base": 4675.49, "taker_buy_quote": 1600.727145 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 0.3416, "high": 0.3421, "low": 0.3401, "close": 0.3406, "volume": 20070.45, "close_time": 1761004799999, "quote_volume": 6851.703261, "trades": 44, "taker_buy_base": 9233.94, "taker_buy_quote": 3150.8147 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.3401, "high": 0.3405, "low": 0.3394, "close": 0.3394, "volume": 1501.97, "close_time": 1761008399999, "quote_volume": 510.514791, "trades": 17, "taker_buy_base": 798.15, "taker_buy_quote": 271.59915 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 0.3399, "high": 0.3399, "low": 0.3371, "close": 0.3372, "volume": 8967.63, "close_time": 1761011999999, "quote_volume": 3026.567919, "trades": 30, "taker_buy_base": 1720.71, "taker_buy_quote": 581.933803 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 0.3372, "high": 0.3386, "low": 0.3355, "close": 0.3382, "volume": 29501.5, "close_time": 1761015599999, "quote_volume": 9924.389993, "trades": 66, "taker_buy_base": 8369.76, "taker_buy_quote": 2818.716844 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 0.3377, "high": 0.3377, "low": 0.3345, "close": 0.3358, "volume": 11431.36, "close_time": 1761019199999, "quote_volume": 3846.866892, "trades": 32, "taker_buy_base": 3334.54, "taker_buy_quote": 1119.871298 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.3347, "high": 0.3357, "low": 0.3282, "close": 0.3284, "volume": 54069.63, "close_time": 1761022799999, "quote_volume": 17902.638846, "trades": 103, "taker_buy_base": 23243.05, "taker_buy_quote": 7693.08166 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 0.3287, "high": 0.3297, "low": 0.3275, "close": 0.3288, "volume": 26615.63, "close_time": 1761026399999, "quote_volume": 8752.811926, "trades": 54, "taker_buy_base": 9516.01, "taker_buy_quote": 3129.977054 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 0.3288, "high": 0.3305, "low": 0.3275, "close": 0.3288, "volume": 20585.75, "close_time": 1761029999999, "quote_volume": 6777.927146, "trades": 50, "taker_buy_base": 12044.65, "taker_buy_quote": 3967.591279 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 0.3286, "high": 0.3315, "low": 0.3283, "close": 0.3314, "volume": 32195.22, "close_time": 1761033599999, "quote_volume": 10623.92425, "trades": 63, "taker_buy_base": 12013.37, "taker_buy_quote": 3961.016481 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.3307, "high": 0.3307, "low": 0.3256, "close": 0.3287, "volume": 36630.5, "close_time": 1761037199999, "quote_volume": 12049.249884, "trades": 63, "taker_buy_base": 14800.57, "taker_buy_quote": 4865.238183 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 0.3281, "high": 0.3293, "low": 0.3269, "close": 0.3272, "volume": 29183.7, "close_time": 1761040799999, "quote_volume": 9575.305603, "trades": 48, "taker_buy_base": 16848.05, "taker_buy_quote": 5530.248152 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 0.327, "high": 0.332, "low": 0.3263, "close": 0.3305, "volume": 22741.31, "close_time": 1761044399999, "quote_volume": 7474.66834, "trades": 48, "taker_buy_base": 10023.57, "taker_buy_quote": 3291.339299 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 0.3295, "high": 0.3296, "low": 0.3277, "close": 0.3296, "volume": 3330.03, "close_time": 1761047999999, "quote_volume": 1096.776859, "trades": 17, "taker_buy_base": 1050.15, "taker_buy_quote": 345.969666 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.3285, "high": 0.3347, "low": 0.3285, "close": 0.3315, "volume": 18662.04, "close_time": 1761051599999, "quote_volume": 6204.373187, "trades": 68, "taker_buy_base": 5873.28, "taker_buy_quote": 1950.902827 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 0.3319, "high": 0.3342, "low": 0.3295, "close": 0.3315, "volume": 11402.85, "close_time": 1761055199999, "quote_volume": 3780.498875, "trades": 53, "taker_buy_base": 8121.05, "taker_buy_quote": 2694.124344 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 0.3325, "high": 0.3509, "low": 0.3325, "close": 0.3509, "volume": 101192.73, "close_time": 1761058799999, "quote_volume": 34752.63058, "trades": 268, "taker_buy_base": 49743.18, "taker_buy_quote": 17099.108466 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 0.3512, "high": 0.3559, "low": 0.3488, "close": 0.3518, "volume": 53499.3, "close_time": 1761062399999, "quote_volume": 18885.131963, "trades": 121, "taker_buy_base": 36237.51, "taker_buy_quote": 12781.223256 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.3525, "high": 0.3556, "low": 0.3466, "close": 0.3474, "volume": 38154.28, "close_time": 1761065999999, "quote_volume": 13365.962623, "trades": 93, "taker_buy_base": 9785.16, "taker_buy_quote": 3410.84231 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 0.3478, "high": 0.3504, "low": 0.3441, "close": 0.3488, "volume": 24318.27, "close_time": 1761069599999, "quote_volume": 8460.442428, "trades": 81, "taker_buy_base": 8281.98, "taker_buy_quote": 2886.614618 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 0.3495, "high": 0.3499, "low": 0.3457, "close": 0.3467, "volume": 14736.2, "close_time": 1761073199999, "quote_volume": 5122.670492, "trades": 44, "taker_buy_base": 5903.45, "taker_buy_quote": 2051.033583 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 0.3478, "high": 0.349, "low": 0.3467, "close": 0.3476, "volume": 13354.95, "close_time": 1761076799999, "quote_volume": 4649.886625, "trades": 24, "taker_buy_base": 5203.64, "taker_buy_quote": 1811.368112 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.3472, "high": 0.3472, "low": 0.3414, "close": 0.3426, "volume": 18340.94, "close_time": 1761080399999, "quote_volume": 6302.951381, "trades": 66, "taker_buy_base": 7121.2, "taker_buy_quote": 2441.7934 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 0.3419, "high": 0.3429, "low": 0.3371, "close": 0.3428, "volume": 30021.39, "close_time": 1761083999999, "quote_volume": 10188.708827, "trades": 81, "taker_buy_base": 3315.54, "taker_buy_quote": 1129.632128 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 0.3427, "high": 0.3428, "low": 0.3339, "close": 0.3343, "volume": 44254.16, "close_time": 1761087599999, "quote_volume": 14937.368668, "trades": 165, "taker_buy_base": 19047.74, "taker_buy_quote": 6415.146549 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 0.3336, "high": 0.3351, "low": 0.328, "close": 0.3294, "volume": 45918.22, "close_time": 1761091199999, "quote_volume": 15224.502568, "trades": 118, "taker_buy_base": 15166.36, "taker_buy_quote": 5029.497436 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.3285, "high": 0.3315, "low": 0.3252, "close": 0.3266, "volume": 44750.99, "close_time": 1761094799999, "quote_volume": 14689.016103, "trades": 113, "taker_buy_base": 25119.38, "taker_buy_quote": 8249.116906 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 0.3266, "high": 0.3297, "low": 0.3263, "close": 0.3285, "volume": 20913.05, "close_time": 1761098399999, "quote_volume": 6853.457003, "trades": 59, "taker_buy_base": 6305.59, "taker_buy_quote": 2069.403988 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 0.3283, "high": 0.3304, "low": 0.3283, "close": 0.3285, "volume": 6185.72, "close_time": 1761101999999, "quote_volume": 2038.581877, "trades": 32, "taker_buy_base": 1414.56, "taker_buy_quote": 466.370939 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 0.3286, "high": 0.3286, "low": 0.3268, "close": 0.3285, "volume": 5247.88, "close_time": 1761105599999, "quote_volume": 1719.703538, "trades": 22, "taker_buy_base": 4538.85, "taker_buy_quote": 1487.522736 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.3294, "high": 0.3328, "low": 0.3293, "close": 0.3319, "volume": 14433.7, "close_time": 1761109199999, "quote_volume": 4785.929653, "trades": 67, "taker_buy_base": 5951.2, "taker_buy_quote": 1971.983974 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 0.3323, "high": 0.3325, "low": 0.3265, "close": 0.3307, "volume": 15119.43, "close_time": 1761112799999, "quote_volume": 4975.561845, "trades": 70, "taker_buy_base": 8330.18, "taker_buy_quote": 2738.949434 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 0.3298, "high": 0.3299, "low": 0.3275, "close": 0.3276, "volume": 25751.22, "close_time": 1761116399999, "quote_volume": 8476.247254, "trades": 72, "taker_buy_base": 6656.37, "taker_buy_quote": 2191.185963 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 0.3273, "high": 0.3299, "low": 0.3264, "close": 0.3296, "volume": 20639.52, "close_time": 1761119999999, "quote_volume": 6773.823648, "trades": 50, "taker_buy_base": 15121.45, "taker_buy_quote": 4964.583989 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.329, "high": 0.3294, "low": 0.3275, "close": 0.3294, "volume": 8812.25, "close_time": 1761123599999, "quote_volume": 2896.242741, "trades": 30, "taker_buy_base": 4520.58, "taker_buy_quote": 1486.085169 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 0.3278, "high": 0.3285, "low": 0.3252, "close": 0.3266, "volume": 7483.24, "close_time": 1761127199999, "quote_volume": 2447.671116, "trades": 37, "taker_buy_base": 4375.05, "taker_buy_quote": 1431.828891 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 0.3263, "high": 0.3287, "low": 0.3258, "close": 0.3273, "volume": 12593.81, "close_time": 1761130799999, "quote_volume": 4124.521782, "trades": 50, "taker_buy_base": 6369.55, "taker_buy_quote": 2085.513875 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 0.3268, "high": 0.3335, "low": 0.3234, "close": 0.3307, "volume": 73541.18, "close_time": 1761134399999, "quote_volume": 24167.679853, "trades": 289, "taker_buy_base": 46938.58, "taker_buy_quote": 15413.377602 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.3305, "high": 0.3325, "low": 0.3287, "close": 0.3296, "volume": 29183.78, "close_time": 1761137999999, "quote_volume": 9650.636542, "trades": 128, "taker_buy_base": 15827.68, "taker_buy_quote": 5238.913461 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 0.3293, "high": 0.3355, "low": 0.3279, "close": 0.335, "volume": 47894.03, "close_time": 1761141599999, "quote_volume": 15832.924551, "trades": 216, "taker_buy_base": 28636.42, "taker_buy_quote": 9471.38771 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 0.335, "high": 0.335, "low": 0.3272, "close": 0.3332, "volume": 67590.88, "close_time": 1761145199999, "quote_volume": 22339.465925, "trades": 224, "taker_buy_base": 22007.19, "taker_buy_quote": 7265.565983 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 0.3339, "high": 0.3346, "low": 0.3266, "close": 0.3296, "volume": 27050.22, "close_time": 1761148799999, "quote_volume": 8923.234619, "trades": 123, "taker_buy_base": 10303.85, "taker_buy_quote": 3401.368093 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.3296, "high": 0.3297, "low": 0.3236, "close": 0.3256, "volume": 46809.21, "close_time": 1761152399999, "quote_volume": 15280.426312, "trades": 135, "taker_buy_base": 20659.15, "taker_buy_quote": 6726.353049 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 0.3255, "high": 0.3256, "low": 0.3194, "close": 0.3202, "volume": 36903.38, "close_time": 1761155999999, "quote_volume": 11883.075676, "trades": 95, "taker_buy_base": 15727.82, "taker_buy_quote": 5064.227092 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 0.3202, "high": 0.3215, "low": 0.3176, "close": 0.3188, "volume": 38947.66, "close_time": 1761159599999, "quote_volume": 12444.236406, "trades": 133, "taker_buy_base": 16080.8, "taker_buy_quote": 5141.425045 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 0.319, "high": 0.3225, "low": 0.3157, "close": 0.3187, "volume": 45008.02, "close_time": 1761163199999, "quote_volume": 14347.895172, "trades": 142, "taker_buy_base": 20147.35, "taker_buy_quote": 6423.797996 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.3184, "high": 0.3197, "low": 0.3125, "close": 0.3131, "volume": 68901.94, "close_time": 1761166799999, "quote_volume": 21773.030223, "trades": 255, "taker_buy_base": 25967.75, "taker_buy_quote": 8210.354477 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 0.313, "high": 0.3131, "low": 0.2988, "close": 0.3068, "volume": 269040.86, "close_time": 1761170399999, "quote_volume": 81661.987891, "trades": 486, "taker_buy_base": 116318.71, "taker_buy_quote": 35406.044343 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 0.3067, "high": 0.3076, "low": 0.3037, "close": 0.3046, "volume": 40795.9, "close_time": 1761173999999, "quote_volume": 12437.313314, "trades": 59, "taker_buy_base": 15948.78, "taker_buy_quote": 4867.180934 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 0.3044, "high": 0.3126, "low": 0.3044, "close": 0.3126, "volume": 38453.14, "close_time": 1761177599999, "quote_volume": 11896.552037, "trades": 104, "taker_buy_base": 18633.68, "taker_buy_quote": 5751.046854 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.3118, "high": 0.3139, "low": 0.311, "close": 0.3127, "volume": 16715.91, "close_time": 1761181199999, "quote_volume": 5222.626131, "trades": 35, "taker_buy_base": 4541.0, "taker_buy_quote": 1419.607004 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 0.3132, "high": 0.3149, "low": 0.3125, "close": 0.3127, "volume": 31298.0, "close_time": 1761184799999, "quote_volume": 9812.921091, "trades": 57, "taker_buy_base": 9924.78, "taker_buy_quote": 3115.834277 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 0.313, "high": 0.3149, "low": 0.3121, "close": 0.3121, "volume": 23546.91, "close_time": 1761188399999, "quote_volume": 7396.201519, "trades": 29, "taker_buy_base": 10572.99, "taker_buy_quote": 3324.49042 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 0.3125, "high": 0.3137, "low": 0.3121, "close": 0.3127, "volume": 33345.92, "close_time": 1761191999999, "quote_volume": 10435.443606, "trades": 39, "taker_buy_base": 14158.12, "taker_buy_quote": 4432.469174 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.3115, "high": 0.3149, "low": 0.3115, "close": 0.3137, "volume": 28071.42, "close_time": 1761195599999, "quote_volume": 8779.223671, "trades": 44, "taker_buy_base": 8848.44, "taker_buy_quote": 2762.527067 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 0.3145, "high": 0.3145, "low": 0.3134, "close": 0.3136, "volume": 6103.78, "close_time": 1761199199999, "quote_volume": 1914.940292, "trades": 14, "taker_buy_base": 5039.85, "taker_buy_quote": 1581.091844 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 0.3144, "high": 0.3189, "low": 0.3144, "close": 0.3185, "volume": 16883.49, "close_time": 1761202799999, "quote_volume": 5360.908163, "trades": 53, "taker_buy_base": 11502.45, "taker_buy_quote": 3651.389147 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 0.3186, "high": 0.3186, "low": 0.3174, "close": 0.3174, "volume": 5702.05, "close_time": 1761206399999, "quote_volume": 1812.251322, "trades": 8, "taker_buy_base": 994.39, "taker_buy_quote": 316.671578 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.3188, "high": 0.3197, "low": 0.3179, "close": 0.3182, "volume": 14042.89, "close_time": 1761209999999, "quote_volume": 4481.00881, "trades": 23, "taker_buy_base": 765.88, "taker_buy_quote": 244.024148 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 0.3176, "high": 0.3178, "low": 0.3174, "close": 0.3176, "volume": 518.95, "close_time": 1761213599999, "quote_volume": 164.812688, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 0.3189, "high": 0.3203, "low": 0.3162, "close": 0.3164, "volume": 26881.41, "close_time": 1761217199999, "quote_volume": 8532.980501, "trades": 50, "taker_buy_base": 15989.5, "taker_buy_quote": 5074.202417 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 0.3162, "high": 0.3175, "low": 0.3147, "close": 0.3152, "volume": 20252.76, "close_time": 1761220799999, "quote_volume": 6412.743062, "trades": 30, "taker_buy_base": 10444.83, "taker_buy_quote": 3303.271053 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.3142, "high": 0.3161, "low": 0.3115, "close": 0.3161, "volume": 21669.95, "close_time": 1761224399999, "quote_volume": 6793.853343, "trades": 134, "taker_buy_base": 8675.71, "taker_buy_quote": 2716.889679 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 0.3161, "high": 0.3189, "low": 0.3143, "close": 0.3178, "volume": 23138.11, "close_time": 1761227999999, "quote_volume": 7330.975109, "trades": 64, "taker_buy_base": 14060.88, "taker_buy_quote": 4450.600387 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 0.3171, "high": 0.3174, "low": 0.3135, "close": 0.3161, "volume": 23716.36, "close_time": 1761231599999, "quote_volume": 7474.205038, "trades": 39, "taker_buy_base": 14555.78, "taker_buy_quote": 4585.766372 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 0.3159, "high": 0.3214, "low": 0.3159, "close": 0.3193, "volume": 24339.28, "close_time": 1761235199999, "quote_volume": 7798.317247, "trades": 54, "taker_buy_base": 14150.74, "taker_buy_quote": 4540.203797 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.3198, "high": 0.3241, "low": 0.3197, "close": 0.323, "volume": 17866.16, "close_time": 1761238799999, "quote_volume": 5739.392476, "trades": 50, "taker_buy_base": 3378.0, "taker_buy_quote": 1084.871085 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 0.3217, "high": 0.3263, "low": 0.3204, "close": 0.3255, "volume": 52909.47, "close_time": 1761242399999, "quote_volume": 17148.44757, "trades": 112, "taker_buy_base": 18002.4, "taker_buy_quote": 5834.482564 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 0.3256, "high": 0.3256, "low": 0.3201, "close": 0.3211, "volume": 14809.43, "close_time": 1761245999999, "quote_volume": 4767.432106, "trades": 29, "taker_buy_base": 8053.29, "taker_buy_quote": 2585.429558 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 0.3203, "high": 0.3213, "low": 0.3192, "close": 0.3211, "volume": 34333.82, "close_time": 1761249599999, "quote_volume": 11001.717031, "trades": 58, "taker_buy_base": 15170.53, "taker_buy_quote": 4858.914453 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.3196, "high": 0.3202, "low": 0.3163, "close": 0.3169, "volume": 13614.42, "close_time": 1761253199999, "quote_volume": 4338.400426, "trades": 32, "taker_buy_base": 3998.12, "taker_buy_quote": 1268.345801 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 0.3169, "high": 0.3179, "low": 0.3169, "close": 0.3174, "volume": 2001.52, "close_time": 1761256799999, "quote_volume": 635.295432, "trades": 5, "taker_buy_base": 347.28, "taker_buy_quote": 110.241207 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 0.3179, "high": 0.3186, "low": 0.3175, "close": 0.3186, "volume": 9783.72, "close_time": 1761260399999, "quote_volume": 3111.647426, "trades": 30, "taker_buy_base": 7799.35, "taker_buy_quote": 2480.535508 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 0.3184, "high": 0.323, "low": 0.3183, "close": 0.3224, "volume": 91204.02, "close_time": 1761263999999, "quote_volume": 29344.961151, "trades": 177, "taker_buy_base": 51568.61, "taker_buy_quote": 16588.132865 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.323, "high": 0.3245, "low": 0.3209, "close": 0.3225, "volume": 70774.34, "close_time": 1761267599999, "quote_volume": 22834.847882, "trades": 132, "taker_buy_base": 47339.72, "taker_buy_quote": 15272.398407 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 0.322, "high": 0.322, "low": 0.3197, "close": 0.3209, "volume": 32101.94, "close_time": 1761271199999, "quote_volume": 10301.495383, "trades": 51, "taker_buy_base": 14568.39, "taker_buy_quote": 4672.010052 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 0.3206, "high": 0.3208, "low": 0.3191, "close": 0.3204, "volume": 11830.24, "close_time": 1761274799999, "quote_volume": 3787.894304, "trades": 25, "taker_buy_base": 1083.02, "taker_buy_quote": 346.725079 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 0.3203, "high": 0.3212, "low": 0.3196, "close": 0.3211, "volume": 7488.4, "close_time": 1761278399999, "quote_volume": 2399.422958, "trades": 24, "taker_buy_base": 5098.04, "taker_buy_quote": 1634.072074 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.321, "high": 0.3286, "low": 0.3203, "close": 0.3271, "volume": 50765.19, "close_time": 1761281999999, "quote_volume": 16479.029056, "trades": 227, "taker_buy_base": 28126.15, "taker_buy_quote": 9129.223197 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 0.3266, "high": 0.3289, "low": 0.3263, "close": 0.3277, "volume": 25803.06, "close_time": 1761285599999, "quote_volume": 8464.213547, "trades": 69, "taker_buy_base": 9597.03, "taker_buy_quote": 3148.906318 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 0.3275, "high": 0.3293, "low": 0.3274, "close": 0.3292, "volume": 23431.33, "close_time": 1761289199999, "quote_volume": 7692.745205, "trades": 56, "taker_buy_base": 9254.94, "taker_buy_quote": 3037.090404 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 0.3292, "high": 0.3298, "low": 0.327, "close": 0.3292, "volume": 35819.04, "close_time": 1761292799999, "quote_volume": 11761.994246, "trades": 123, "taker_buy_base": 15395.11, "taker_buy_quote": 5050.554196 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.3297, "high": 0.3334, "low": 0.3285, "close": 0.3332, "volume": 25738.84, "close_time": 1761296399999, "quote_volume": 8511.663944, "trades": 145, "taker_buy_base": 8468.43, "taker_buy_quote": 2802.47097 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 0.3334, "high": 0.3337, "low": 0.3301, "close": 0.3305, "volume": 19613.53, "close_time": 1761299999999, "quote_volume": 6517.471823, "trades": 68, "taker_buy_base": 5414.24, "taker_buy_quote": 1802.220705 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 0.3304, "high": 0.3307, "low": 0.3285, "close": 0.3295, "volume": 5274.03, "close_time": 1761303599999, "quote_volume": 1739.381518, "trades": 41, "taker_buy_base": 3428.98, "taker_buy_quote": 1131.685605 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 0.3288, "high": 0.331, "low": 0.3251, "close": 0.3309, "volume": 39887.07, "close_time": 1761307199999, "quote_volume": 13070.370692, "trades": 185, "taker_buy_base": 20103.45, "taker_buy_quote": 6591.879709 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.331, "high": 0.3375, "low": 0.3301, "close": 0.3325, "volume": 248313.41, "close_time": 1761310799999, "quote_volume": 82393.166008, "trades": 562, "taker_buy_base": 171937.08, "taker_buy_quote": 56973.279533 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 0.3323, "high": 0.3323, "low": 0.3263, "close": 0.3299, "volume": 50413.1, "close_time": 1761314399999, "quote_volume": 16613.715195, "trades": 234, "taker_buy_base": 24565.51, "taker_buy_quote": 8100.433902 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 0.3294, "high": 0.3302, "low": 0.3254, "close": 0.3295, "volume": 58596.89, "close_time": 1761317999999, "quote_volume": 19206.207162, "trades": 230, "taker_buy_base": 27979.06, "taker_buy_quote": 9175.771623 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 0.3297, "high": 0.3344, "low": 0.3283, "close": 0.3292, "volume": 62631.23, "close_time": 1761321599999, "quote_volume": 20728.920428, "trades": 271, "taker_buy_base": 31491.53, "taker_buy_quote": 10428.937363 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.329, "high": 0.3295, "low": 0.3259, "close": 0.3279, "volume": 38186.04, "close_time": 1761325199999, "quote_volume": 12517.651868, "trades": 142, "taker_buy_base": 13593.34, "taker_buy_quote": 4457.519736 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 0.3281, "high": 0.3316, "low": 0.3281, "close": 0.3305, "volume": 23873.07, "close_time": 1761328799999, "quote_volume": 7881.548381, "trades": 138, "taker_buy_base": 11077.51, "taker_buy_quote": 3658.117536 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 0.3304, "high": 0.3318, "low": 0.3302, "close": 0.331, "volume": 29188.22, "close_time": 1761332399999, "quote_volume": 9661.452193, "trades": 91, "taker_buy_base": 12313.6, "taker_buy_quote": 4074.140793 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 0.3314, "high": 0.3333, "low": 0.3312, "close": 0.3319, "volume": 30014.26, "close_time": 1761335999999, "quote_volume": 9973.109719, "trades": 103, "taker_buy_base": 22807.7, "taker_buy_quote": 7579.258869 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.3321, "high": 0.3338, "low": 0.3313, "close": 0.3323, "volume": 29046.58, "close_time": 1761339599999, "quote_volume": 9672.580405, "trades": 91, "taker_buy_base": 11693.33, "taker_buy_quote": 3896.205246 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 0.3327, "high": 0.3346, "low": 0.3327, "close": 0.3341, "volume": 6657.54, "close_time": 1761343199999, "quote_volume": 2220.323758, "trades": 39, "taker_buy_base": 1336.28, "taker_buy_quote": 445.855182 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 0.3338, "high": 0.3358, "low": 0.3335, "close": 0.3341, "volume": 12878.88, "close_time": 1761346799999, "quote_volume": 4310.019935, "trades": 45, "taker_buy_base": 2759.36, "taker_buy_quote": 923.630715 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 0.3335, "high": 0.3353, "low": 0.3335, "close": 0.3341, "volume": 15622.65, "close_time": 1761350399999, "quote_volume": 5237.066987, "trades": 13, "taker_buy_base": 688.02, "taker_buy_quote": 230.18897 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.3336, "high": 0.3337, "low": 0.3315, "close": 0.3322, "volume": 12366.63, "close_time": 1761353999999, "quote_volume": 4112.574558, "trades": 43, "taker_buy_base": 6597.63, "taker_buy_quote": 2191.6213 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 0.3325, "high": 0.3345, "low": 0.332, "close": 0.3326, "volume": 10794.5, "close_time": 1761357599999, "quote_volume": 3592.653997, "trades": 36, "taker_buy_base": 6038.33, "taker_buy_quote": 2010.917444 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 0.3334, "high": 0.3344, "low": 0.3325, "close": 0.3335, "volume": 36728.73, "close_time": 1761361199999, "quote_volume": 12254.937819, "trades": 54, "taker_buy_base": 17238.96, "taker_buy_quote": 5756.33705 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 0.3332, "high": 0.3334, "low": 0.3317, "close": 0.3324, "volume": 18819.33, "close_time": 1761364799999, "quote_volume": 6265.437641, "trades": 34, "taker_buy_base": 10288.4, "taker_buy_quote": 3425.442357 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.3317, "high": 0.3335, "low": 0.3314, "close": 0.3317, "volume": 14569.56, "close_time": 1761368399999, "quote_volume": 4840.462182, "trades": 26, "taker_buy_base": 6231.52, "taker_buy_quote": 2069.818821 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 0.3313, "high": 0.3325, "low": 0.3313, "close": 0.3325, "volume": 7604.96, "close_time": 1761371999999, "quote_volume": 2523.17709, "trades": 26, "taker_buy_base": 827.6, "taker_buy_quote": 274.547507 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 0.3328, "high": 0.3336, "low": 0.3311, "close": 0.3311, "volume": 47490.0, "close_time": 1761375599999, "quote_volume": 15807.972672, "trades": 41, "taker_buy_base": 43056.1, "taker_buy_quote": 14335.51108 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 0.3312, "high": 0.334, "low": 0.3312, "close": 0.3315, "volume": 28541.54, "close_time": 1761379199999, "quote_volume": 9487.581801, "trades": 58, "taker_buy_base": 11352.02, "taker_buy_quote": 3774.739266 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.3321, "high": 0.3362, "low": 0.3321, "close": 0.3359, "volume": 37259.6, "close_time": 1761382799999, "quote_volume": 12451.471642, "trades": 99, "taker_buy_base": 16253.93, "taker_buy_quote": 5426.823343 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 0.3361, "high": 0.3365, "low": 0.3325, "close": 0.3326, "volume": 8927.91, "close_time": 1761386399999, "quote_volume": 2991.68039, "trades": 37, "taker_buy_base": 1072.45, "taker_buy_quote": 358.972173 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 0.3333, "high": 0.3336, "low": 0.3316, "close": 0.3326, "volume": 17183.45, "close_time": 1761389999999, "quote_volume": 5716.031833, "trades": 32, "taker_buy_base": 4572.69, "taker_buy_quote": 1520.606824 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 0.3333, "high": 0.3354, "low": 0.3333, "close": 0.3352, "volume": 18238.83, "close_time": 1761393599999, "quote_volume": 6084.66378, "trades": 39, "taker_buy_base": 2693.05, "taker_buy_quote": 898.817243 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.3349, "high": 0.3367, "low": 0.3342, "close": 0.3355, "volume": 25054.57, "close_time": 1761397199999, "quote_volume": 8393.651215, "trades": 86, "taker_buy_base": 16870.63, "taker_buy_quote": 5647.844358 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 0.3355, "high": 0.3364, "low": 0.3335, "close": 0.3337, "volume": 8983.06, "close_time": 1761400799999, "quote_volume": 3009.14471, "trades": 42, "taker_buy_base": 3219.85, "taker_buy_quote": 1074.834124 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 0.3336, "high": 0.3365, "low": 0.3336, "close": 0.3364, "volume": 22508.14, "close_time": 1761404399999, "quote_volume": 7536.928715, "trades": 92, "taker_buy_base": 5474.41, "taker_buy_quote": 1830.100163 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 0.336, "high": 0.336, "low": 0.3341, "close": 0.3356, "volume": 28238.61, "close_time": 1761407999999, "quote_volume": 9463.397722, "trades": 53, "taker_buy_base": 11521.85, "taker_buy_quote": 3866.504198 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.3358, "high": 0.3375, "low": 0.335, "close": 0.3362, "volume": 31740.55, "close_time": 1761411599999, "quote_volume": 10677.310938, "trades": 74, "taker_buy_base": 6874.29, "taker_buy_quote": 2314.489546 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 0.3359, "high": 0.3368, "low": 0.3355, "close": 0.3356, "volume": 2798.82, "close_time": 1761415199999, "quote_volume": 940.545101, "trades": 12, "taker_buy_base": 367.99, "taker_buy_quote": 123.562841 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 0.3351, "high": 0.3378, "low": 0.3349, "close": 0.3368, "volume": 16807.51, "close_time": 1761418799999, "quote_volume": 5659.818551, "trades": 49, "taker_buy_base": 8047.06, "taker_buy_quote": 2708.108302 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 0.337, "high": 0.34, "low": 0.337, "close": 0.34, "volume": 11534.39, "close_time": 1761422399999, "quote_volume": 3906.316979, "trades": 63, "taker_buy_base": 4248.44, "taker_buy_quote": 1439.505474 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.3402, "high": 0.3411, "low": 0.3395, "close": 0.34, "volume": 8935.65, "close_time": 1761425999999, "quote_volume": 3039.222417, "trades": 41, "taker_buy_base": 6671.33, "taker_buy_quote": 2268.521993 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 0.3402, "high": 0.3402, "low": 0.339, "close": 0.3392, "volume": 10974.67, "close_time": 1761429599999, "quote_volume": 3725.711535, "trades": 22, "taker_buy_base": 4663.35, "taker_buy_quote": 1583.676657 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 0.3391, "high": 0.341, "low": 0.3381, "close": 0.3401, "volume": 32703.05, "close_time": 1761433199999, "quote_volume": 11090.40349, "trades": 88, "taker_buy_base": 8043.06, "taker_buy_quote": 2734.41609 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 0.3396, "high": 0.3401, "low": 0.3385, "close": 0.3389, "volume": 14799.95, "close_time": 1761436799999, "quote_volume": 5019.892905, "trades": 48, "taker_buy_base": 7037.09, "taker_buy_quote": 2388.17301 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.339, "high": 0.3399, "low": 0.3372, "close": 0.3393, "volume": 12105.32, "close_time": 1761440399999, "quote_volume": 4102.285673, "trades": 49, "taker_buy_base": 6859.7, "taker_buy_quote": 2324.12991 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 0.3386, "high": 0.3394, "low": 0.3351, "close": 0.3365, "volume": 24591.88, "close_time": 1761443999999, "quote_volume": 8302.532236, "trades": 111, "taker_buy_base": 9950.8, "taker_buy_quote": 3360.895949 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 0.3359, "high": 0.3371, "low": 0.335, "close": 0.3362, "volume": 33409.33, "close_time": 1761447599999, "quote_volume": 11228.095, "trades": 88, "taker_buy_base": 17644.89, "taker_buy_quote": 5931.607744 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 0.3356, "high": 0.3356, "low": 0.3338, "close": 0.335, "volume": 37646.83, "close_time": 1761451199999, "quote_volume": 12604.111322, "trades": 131, "taker_buy_base": 16806.69, "taker_buy_quote": 5624.860227 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.335, "high": 0.3389, "low": 0.3349, "close": 0.3388, "volume": 17636.0, "close_time": 1761454799999, "quote_volume": 5949.546665, "trades": 104, "taker_buy_base": 8606.39, "taker_buy_quote": 2905.202923 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 0.3388, "high": 0.3394, "low": 0.3377, "close": 0.3393, "volume": 7395.28, "close_time": 1761458399999, "quote_volume": 2501.048408, "trades": 51, "taker_buy_base": 3198.71, "taker_buy_quote": 1082.552025 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 0.3392, "high": 0.3394, "low": 0.3377, "close": 0.3394, "volume": 8056.23, "close_time": 1761461999999, "quote_volume": 2726.78848, "trades": 18, "taker_buy_base": 6114.09, "taker_buy_quote": 2069.480844 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 0.3386, "high": 0.3446, "low": 0.3386, "close": 0.3446, "volume": 40405.73, "close_time": 1761465599999, "quote_volume": 13809.869807, "trades": 118, "taker_buy_base": 24015.83, "taker_buy_quote": 8209.117022 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.3446, "high": 0.3488, "low": 0.3442, "close": 0.3466, "volume": 63691.04, "close_time": 1761469199999, "quote_volume": 22060.66285, "trades": 233, "taker_buy_base": 26130.25, "taker_buy_quote": 9052.553493 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 0.3466, "high": 0.3499, "low": 0.3454, "close": 0.3481, "volume": 22121.46, "close_time": 1761472799999, "quote_volume": 7686.325292, "trades": 98, "taker_buy_base": 12407.74, "taker_buy_quote": 4316.228863 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 0.3488, "high": 0.3495, "low": 0.3481, "close": 0.3486, "volume": 10280.81, "close_time": 1761476399999, "quote_volume": 3583.585339, "trades": 38, "taker_buy_base": 1866.0, "taker_buy_quote": 650.940654 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 0.3485, "high": 0.352, "low": 0.3478, "close": 0.3519, "volume": 11210.46, "close_time": 1761479999999, "quote_volume": 3926.474209, "trades": 81, "taker_buy_base": 7583.38, "taker_buy_quote": 2660.095227 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.3517, "high": 0.3517, "low": 0.3492, "close": 0.3503, "volume": 14831.94, "close_time": 1761483599999, "quote_volume": 5194.799723, "trades": 57, "taker_buy_base": 6490.64, "taker_buy_quote": 2275.247523 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 0.3498, "high": 0.3522, "low": 0.3491, "close": 0.3506, "volume": 32390.26, "close_time": 1761487199999, "quote_volume": 11354.369534, "trades": 106, "taker_buy_base": 17583.69, "taker_buy_quote": 6173.613461 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 0.3505, "high": 0.3506, "low": 0.3482, "close": 0.3495, "volume": 20017.25, "close_time": 1761490799999, "quote_volume": 6995.781322, "trades": 97, "taker_buy_base": 6791.19, "taker_buy_quote": 2372.778114 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 0.349, "high": 0.3515, "low": 0.3487, "close": 0.3512, "volume": 17676.43, "close_time": 1761494399999, "quote_volume": 6200.301208, "trades": 68, "taker_buy_base": 13795.18, "taker_buy_quote": 4839.337294 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.3516, "high": 0.3516, "low": 0.3494, "close": 0.3495, "volume": 9627.09, "close_time": 1761497999999, "quote_volume": 3373.620967, "trades": 64, "taker_buy_base": 3530.25, "taker_buy_quote": 1237.945685 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 0.3498, "high": 0.3507, "low": 0.3495, "close": 0.3495, "volume": 12016.57, "close_time": 1761501599999, "quote_volume": 4204.040234, "trades": 36, "taker_buy_base": 7943.63, "taker_buy_quote": 2778.274464 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 0.3495, "high": 0.3501, "low": 0.3484, "close": 0.3489, "volume": 14730.0, "close_time": 1761505199999, "quote_volume": 5146.087562, "trades": 57, "taker_buy_base": 7905.21, "taker_buy_quote": 2763.304954 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 0.3484, "high": 0.3484, "low": 0.3476, "close": 0.3481, "volume": 6533.48, "close_time": 1761508799999, "quote_volume": 2274.126403, "trades": 36, "taker_buy_base": 3758.76, "taker_buy_quote": 1308.378623 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.3478, "high": 0.3482, "low": 0.3461, "close": 0.3477, "volume": 10635.17, "close_time": 1761512399999, "quote_volume": 3694.796163, "trades": 55, "taker_buy_base": 3730.48, "taker_buy_quote": 1295.915319 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 0.3477, "high": 0.35, "low": 0.3467, "close": 0.3499, "volume": 9933.78, "close_time": 1761515999999, "quote_volume": 3463.511082, "trades": 52, "taker_buy_base": 2407.48, "taker_buy_quote": 838.091976 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 0.3496, "high": 0.3609, "low": 0.3496, "close": 0.358, "volume": 115424.04, "close_time": 1761519599999, "quote_volume": 41213.352576, "trades": 311, "taker_buy_base": 46741.33, "taker_buy_quote": 16659.927561 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 0.3584, "high": 0.3586, "low": 0.3545, "close": 0.3548, "volume": 43750.87, "close_time": 1761523199999, "quote_volume": 15596.153755, "trades": 59, "taker_buy_base": 20396.98, "taker_buy_quote": 7280.938777 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.3547, "high": 0.3577, "low": 0.3541, "close": 0.3563, "volume": 10339.46, "close_time": 1761526799999, "quote_volume": 3683.49701, "trades": 33, "taker_buy_base": 5971.19, "taker_buy_quote": 2127.909232 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 0.3558, "high": 0.3562, "low": 0.3547, "close": 0.356, "volume": 25344.34, "close_time": 1761530399999, "quote_volume": 9003.454975, "trades": 34, "taker_buy_base": 13873.19, "taker_buy_quote": 4928.924028 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 0.356, "high": 0.3567, "low": 0.3533, "close": 0.3542, "volume": 20489.93, "close_time": 1761533999999, "quote_volume": 7269.921158, "trades": 64, "taker_buy_base": 12651.95, "taker_buy_quote": 4487.383372 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 0.3536, "high": 0.3544, "low": 0.3498, "close": 0.3527, "volume": 36319.9, "close_time": 1761537599999, "quote_volume": 12779.857718, "trades": 144, "taker_buy_base": 9937.95, "taker_buy_quote": 3500.860845 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.3527, "high": 0.3545, "low": 0.3508, "close": 0.3536, "volume": 54338.38, "close_time": 1761541199999, "quote_volume": 19151.73541, "trades": 103, "taker_buy_base": 23701.93, "taker_buy_quote": 8360.508083 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 0.3538, "high": 0.3578, "low": 0.353, "close": 0.3542, "volume": 12969.56, "close_time": 1761544799999, "quote_volume": 4610.261194, "trades": 88, "taker_buy_base": 6845.1, "taker_buy_quote": 2434.319624 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 0.3538, "high": 0.357, "low": 0.352, "close": 0.355, "volume": 23727.96, "close_time": 1761548399999, "quote_volume": 8399.384941, "trades": 112, "taker_buy_base": 9956.55, "taker_buy_quote": 3518.761472 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 0.3547, "high": 0.3551, "low": 0.3488, "close": 0.3519, "volume": 16588.63, "close_time": 1761551999999, "quote_volume": 5844.263148, "trades": 98, "taker_buy_base": 2916.3, "taker_buy_quote": 1026.8631 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.3514, "high": 0.3523, "low": 0.3474, "close": 0.3483, "volume": 32438.69, "close_time": 1761555599999, "quote_volume": 11375.248479, "trades": 80, "taker_buy_base": 17117.37, "taker_buy_quote": 5999.980289 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 0.3478, "high": 0.3479, "low": 0.3433, "close": 0.345, "volume": 38432.38, "close_time": 1761559199999, "quote_volume": 13278.561005, "trades": 120, "taker_buy_base": 17585.4, "taker_buy_quote": 6074.51574 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 0.3447, "high": 0.3464, "low": 0.3441, "close": 0.346, "volume": 21661.27, "close_time": 1761562799999, "quote_volume": 7473.428048, "trades": 63, "taker_buy_base": 9726.8, "taker_buy_quote": 3355.33467 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 0.3455, "high": 0.3464, "low": 0.3426, "close": 0.3453, "volume": 23795.56, "close_time": 1761566399999, "quote_volume": 8185.490772, "trades": 77, "taker_buy_base": 7299.2, "taker_buy_quote": 2512.095234 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.3457, "high": 0.3458, "low": 0.3416, "close": 0.3419, "volume": 8586.48, "close_time": 1761569999999, "quote_volume": 2950.076532, "trades": 36, "taker_buy_base": 2103.35, "taker_buy_quote": 723.965969 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 0.3425, "high": 0.3441, "low": 0.3375, "close": 0.3432, "volume": 9554.64, "close_time": 1761573599999, "quote_volume": 3264.631362, "trades": 102, "taker_buy_base": 3989.73, "taker_buy_quote": 1366.041792 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 0.3433, "high": 0.3436, "low": 0.3385, "close": 0.3414, "volume": 52020.34, "close_time": 1761577199999, "quote_volume": 17704.605858, "trades": 129, "taker_buy_base": 26456.19, "taker_buy_quote": 9002.548873 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 0.3424, "high": 0.3478, "low": 0.3414, "close": 0.3414, "volume": 368697.37, "close_time": 1761580799999, "quote_volume": 127046.154309, "trades": 483, "taker_buy_base": 158248.72, "taker_buy_quote": 54646.477797 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.3418, "high": 0.3478, "low": 0.3414, "close": 0.3478, "volume": 15384.04, "close_time": 1761584399999, "quote_volume": 5287.687949, "trades": 74, "taker_buy_base": 8260.53, "taker_buy_quote": 2835.367582 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 0.3475, "high": 0.3482, "low": 0.3452, "close": 0.3478, "volume": 15118.02, "close_time": 1761587999999, "quote_volume": 5237.055932, "trades": 45, "taker_buy_base": 8647.53, "taker_buy_quote": 2995.720849 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 0.3475, "high": 0.3493, "low": 0.3456, "close": 0.3456, "volume": 24853.27, "close_time": 1761591599999, "quote_volume": 8637.576245, "trades": 62, "taker_buy_base": 3456.3, "taker_buy_quote": 1201.021659 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 0.3456, "high": 0.3456, "low": 0.3414, "close": 0.3414, "volume": 18484.97, "close_time": 1761595199999, "quote_volume": 6361.303777, "trades": 76, "taker_buy_base": 9908.23, "taker_buy_quote": 3406.166765 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.3411, "high": 0.3412, "low": 0.3378, "close": 0.3384, "volume": 20776.61, "close_time": 1761598799999, "quote_volume": 7045.351484, "trades": 80, "taker_buy_base": 3811.33, "taker_buy_quote": 1292.465843 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 0.3383, "high": 0.3394, "low": 0.336, "close": 0.3365, "volume": 47847.75, "close_time": 1761602399999, "quote_volume": 16170.946733, "trades": 93, "taker_buy_base": 21343.84, "taker_buy_quote": 7224.07422 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 0.3365, "high": 0.3386, "low": 0.3344, "close": 0.3345, "volume": 25270.21, "close_time": 1761605999999, "quote_volume": 8501.390187, "trades": 86, "taker_buy_base": 6482.01, "taker_buy_quote": 2180.808745 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 0.3344, "high": 0.3358, "low": 0.3338, "close": 0.3352, "volume": 25416.2, "close_time": 1761609599999, "quote_volume": 8520.72548, "trades": 51, "taker_buy_base": 21336.17, "taker_buy_quote": 7153.923869 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.3351, "high": 0.3383, "low": 0.3344, "close": 0.3355, "volume": 17789.65, "close_time": 1761613199999, "quote_volume": 5974.191831, "trades": 102, "taker_buy_base": 8110.09, "taker_buy_quote": 2726.222077 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 0.3363, "high": 0.3386, "low": 0.3362, "close": 0.3378, "volume": 6383.49, "close_time": 1761616799999, "quote_volume": 2153.859226, "trades": 51, "taker_buy_base": 3263.42, "taker_buy_quote": 1101.187095 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 0.338, "high": 0.338, "low": 0.3344, "close": 0.3372, "volume": 27551.62, "close_time": 1761620399999, "quote_volume": 9252.707282, "trades": 115, "taker_buy_base": 13905.62, "taker_buy_quote": 4673.784185 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 0.3372, "high": 0.3378, "low": 0.3351, "close": 0.3362, "volume": 9578.38, "close_time": 1761623999999, "quote_volume": 3221.207378, "trades": 51, "taker_buy_base": 7739.93, "taker_buy_quote": 2602.813325 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.3365, "high": 0.3443, "low": 0.3364, "close": 0.3429, "volume": 27605.85, "close_time": 1761627599999, "quote_volume": 9376.411799, "trades": 191, "taker_buy_base": 20670.1, "taker_buy_quote": 7014.168353 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 0.3431, "high": 0.3444, "low": 0.3389, "close": 0.3402, "volume": 32839.17, "close_time": 1761631199999, "quote_volume": 11230.034642, "trades": 131, "taker_buy_base": 18280.53, "taker_buy_quote": 6243.755682 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 0.3404, "high": 0.3486, "low": 0.3401, "close": 0.3484, "volume": 29702.18, "close_time": 1761634799999, "quote_volume": 10215.15059, "trades": 182, "taker_buy_base": 15182.2, "taker_buy_quote": 5205.915906 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 0.3484, "high": 0.3495, "low": 0.3422, "close": 0.3424, "volume": 20926.84, "close_time": 1761638399999, "quote_volume": 7229.261079, "trades": 117, "taker_buy_base": 10690.03, "taker_buy_quote": 3701.021584 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.3435, "high": 0.3471, "low": 0.3431, "close": 0.3454, "volume": 8520.05, "close_time": 1761641999999, "quote_volume": 2942.05636, "trades": 68, "taker_buy_base": 1389.46, "taker_buy_quote": 479.030177 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 0.3457, "high": 0.346, "low": 0.3443, "close": 0.3459, "volume": 5752.07, "close_time": 1761645599999, "quote_volume": 1985.517292, "trades": 42, "taker_buy_base": 2787.54, "taker_buy_quote": 962.083986 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 0.3455, "high": 0.3458, "low": 0.344, "close": 0.3458, "volume": 19073.5, "close_time": 1761649199999, "quote_volume": 6580.001851, "trades": 52, "taker_buy_base": 9979.52, "taker_buy_quote": 3440.768917 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 0.3455, "high": 0.3476, "low": 0.3443, "close": 0.3445, "volume": 10365.06, "close_time": 1761652799999, "quote_volume": 3589.173817, "trades": 52, "taker_buy_base": 4255.61, "taker_buy_quote": 1474.113579 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.3451, "high": 0.3484, "low": 0.3443, "close": 0.3477, "volume": 12903.0, "close_time": 1761656399999, "quote_volume": 4467.144433, "trades": 74, "taker_buy_base": 4653.08, "taker_buy_quote": 1608.681861 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 0.3483, "high": 0.3501, "low": 0.3475, "close": 0.3485, "volume": 9864.61, "close_time": 1761659999999, "quote_volume": 3440.346471, "trades": 71, "taker_buy_base": 6463.98, "taker_buy_quote": 2254.09978 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 0.3475, "high": 0.3483, "low": 0.3355, "close": 0.3427, "volume": 37694.33, "close_time": 1761663599999, "quote_volume": 12883.534853, "trades": 228, "taker_buy_base": 16736.11, "taker_buy_quote": 5724.450952 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 0.342, "high": 0.3434, "low": 0.3383, "close": 0.3393, "volume": 29662.76, "close_time": 1761667199999, "quote_volume": 10113.295321, "trades": 105, "taker_buy_base": 13781.19, "taker_buy_quote": 4703.960913 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.3393, "high": 0.3421, "low": 0.3371, "close": 0.3421, "volume": 19756.79, "close_time": 1761670799999, "quote_volume": 6702.937233, "trades": 108, "taker_buy_base": 10481.58, "taker_buy_quote": 3555.200281 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 0.3411, "high": 0.343, "low": 0.3393, "close": 0.3397, "volume": 27394.43, "close_time": 1761674399999, "quote_volume": 9319.15337, "trades": 74, "taker_buy_base": 11864.93, "taker_buy_quote": 4034.708549 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 0.3392, "high": 0.3409, "low": 0.3365, "close": 0.3378, "volume": 19488.49, "close_time": 1761677999999, "quote_volume": 6595.974496, "trades": 108, "taker_buy_base": 5609.11, "taker_buy_quote": 1899.360967 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 0.3377, "high": 0.3377, "low": 0.3295, "close": 0.3317, "volume": 49897.18, "close_time": 1761681599999, "quote_volume": 16533.046858, "trades": 174, "taker_buy_base": 15680.02, "taker_buy_quote": 5200.673915 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.3307, "high": 0.3317, "low": 0.3235, "close": 0.3255, "volume": 76371.6, "close_time": 1761685199999, "quote_volume": 24991.199241, "trades": 389, "taker_buy_base": 42011.31, "taker_buy_quote": 13746.909902 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 0.3247, "high": 0.3266, "low": 0.32, "close": 0.3253, "volume": 36732.21, "close_time": 1761688799999, "quote_volume": 11877.083394, "trades": 157, "taker_buy_base": 14239.87, "taker_buy_quote": 4589.444943 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 0.325, "high": 0.3296, "low": 0.3238, "close": 0.3296, "volume": 55478.06, "close_time": 1761692399999, "quote_volume": 18061.624967, "trades": 140, "taker_buy_base": 38561.23, "taker_buy_quote": 12552.735618 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 0.3285, "high": 0.3285, "low": 0.3264, "close": 0.3266, "volume": 9112.14, "close_time": 1761695999999, "quote_volume": 2980.772705, "trades": 26, "taker_buy_base": 4138.4, "taker_buy_quote": 1353.775667 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.3262, "high": 0.329, "low": 0.3261, "close": 0.3261, "volume": 7583.23, "close_time": 1761699599999, "quote_volume": 2478.232047, "trades": 33, "taker_buy_base": 3922.03, "taker_buy_quote": 1282.001986 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 0.3261, "high": 0.3282, "low": 0.3246, "close": 0.328, "volume": 11186.39, "close_time": 1761703199999, "quote_volume": 3646.9524, "trades": 47, "taker_buy_base": 3294.99, "taker_buy_quote": 1073.62305 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 0.3269, "high": 0.3269, "low": 0.3264, "close": 0.3267, "volume": 2738.47, "close_time": 1761706799999, "quote_volume": 894.49546, "trades": 11, "taker_buy_base": 2648.37, "taker_buy_quote": 865.072168 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 0.3264, "high": 0.3264, "low": 0.3243, "close": 0.3248, "volume": 15066.48, "close_time": 1761710399999, "quote_volume": 4896.86442, "trades": 29, "taker_buy_base": 4477.21, "taker_buy_quote": 1452.9782 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.3256, "high": 0.3263, "low": 0.3251, "close": 0.3251, "volume": 4442.84, "close_time": 1761713999999, "quote_volume": 1448.926558, "trades": 13, "taker_buy_base": 203.79, "taker_buy_quote": 66.346244 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 0.3248, "high": 0.3268, "low": 0.3246, "close": 0.3257, "volume": 8020.67, "close_time": 1761717599999, "quote_volume": 2610.780774, "trades": 19, "taker_buy_base": 1604.16, "taker_buy_quote": 522.82094 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 0.3257, "high": 0.3266, "low": 0.3252, "close": 0.3256, "volume": 14163.17, "close_time": 1761721199999, "quote_volume": 4616.134147, "trades": 22, "taker_buy_base": 262.21, "taker_buy_quote": 85.424182 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 0.3257, "high": 0.3422, "low": 0.3257, "close": 0.3305, "volume": 433199.72, "close_time": 1761724799999, "quote_volume": 145048.875119, "trades": 703, "taker_buy_base": 219978.01, "taker_buy_quote": 73555.894155 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.3305, "high": 0.333, "low": 0.3301, "close": 0.3306, "volume": 96417.51, "close_time": 1761728399999, "quote_volume": 31958.297707, "trades": 144, "taker_buy_base": 41111.79, "taker_buy_quote": 13629.354153 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 0.3309, "high": 0.3321, "low": 0.3282, "close": 0.3295, "volume": 40639.89, "close_time": 1761731999999, "quote_volume": 13429.626778, "trades": 87, "taker_buy_base": 13387.05, "taker_buy_quote": 4428.772329 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 0.3296, "high": 0.3344, "low": 0.3288, "close": 0.3334, "volume": 25094.56, "close_time": 1761735599999, "quote_volume": 8306.22387, "trades": 82, "taker_buy_base": 9280.5, "taker_buy_quote": 3066.739328 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 0.3343, "high": 0.3353, "low": 0.3336, "close": 0.3344, "volume": 13225.93, "close_time": 1761739199999, "quote_volume": 4423.899718, "trades": 34, "taker_buy_base": 3514.62, "taker_buy_quote": 1176.156274 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.3344, "high": 0.3359, "low": 0.334, "close": 0.3345, "volume": 6242.74, "close_time": 1761742799999, "quote_volume": 2090.700635, "trades": 23, "taker_buy_base": 847.5, "taker_buy_quote": 283.711253 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 0.3355, "high": 0.3371, "low": 0.333, "close": 0.333, "volume": 25121.4, "close_time": 1761746399999, "quote_volume": 8402.49365, "trades": 69, "taker_buy_base": 10120.51, "taker_buy_quote": 3393.506442 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 0.3338, "high": 0.3338, "low": 0.3303, "close": 0.3322, "volume": 9842.59, "close_time": 1761749999999, "quote_volume": 3268.363894, "trades": 54, "taker_buy_base": 2978.99, "taker_buy_quote": 988.626608 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 0.332, "high": 0.3325, "low": 0.3272, "close": 0.3292, "volume": 34147.13, "close_time": 1761753599999, "quote_volume": 11263.411006, "trades": 98, "taker_buy_base": 15803.06, "taker_buy_quote": 5205.555466 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.3285, "high": 0.3333, "low": 0.3278, "close": 0.3303, "volume": 21875.54, "close_time": 1761757199999, "quote_volume": 7231.191918, "trades": 84, "taker_buy_base": 11373.85, "taker_buy_quote": 3754.250399 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 0.3306, "high": 0.3407, "low": 0.3306, "close": 0.3407, "volume": 24366.23, "close_time": 1761760799999, "quote_volume": 8184.057139, "trades": 141, "taker_buy_base": 15711.55, "taker_buy_quote": 5289.546112 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 0.3406, "high": 0.3432, "low": 0.3246, "close": 0.3383, "volume": 290375.68, "close_time": 1761764399999, "quote_volume": 96929.7088, "trades": 1010, "taker_buy_base": 150389.0, "taker_buy_quote": 50300.660304 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 0.3383, "high": 0.3442, "low": 0.3367, "close": 0.3416, "volume": 62056.47, "close_time": 1761767999999, "quote_volume": 21106.67685, "trades": 269, "taker_buy_base": 24851.98, "taker_buy_quote": 8450.597577 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.3426, "high": 0.3471, "low": 0.3392, "close": 0.3441, "volume": 90924.34, "close_time": 1761771599999, "quote_volume": 31263.033858, "trades": 287, "taker_buy_base": 34173.79, "taker_buy_quote": 11748.151654 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 0.3441, "high": 0.3443, "low": 0.3415, "close": 0.3422, "volume": 69381.42, "close_time": 1761775199999, "quote_volume": 23803.184173, "trades": 120, "taker_buy_base": 21218.15, "taker_buy_quote": 7286.538556 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 0.342, "high": 0.3428, "low": 0.3413, "close": 0.342, "volume": 11471.39, "close_time": 1761778799999, "quote_volume": 3924.235116, "trades": 45, "taker_buy_base": 2568.84, "taker_buy_quote": 879.269832 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 0.3416, "high": 0.3416, "low": 0.3343, "close": 0.3367, "volume": 42635.16, "close_time": 1761782399999, "quote_volume": 14336.973726, "trades": 145, "taker_buy_base": 17290.26, "taker_buy_quote": 5810.243945 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.3363, "high": 0.3407, "low": 0.3339, "close": 0.3401, "volume": 35091.29, "close_time": 1761785999999, "quote_volume": 11838.16531, "trades": 166, "taker_buy_base": 24874.87, "taker_buy_quote": 8392.067322 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 0.3397, "high": 0.3409, "low": 0.3375, "close": 0.3393, "volume": 12238.67, "close_time": 1761789599999, "quote_volume": 4154.657161, "trades": 79, "taker_buy_base": 6192.51, "taker_buy_quote": 2104.037762 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 0.339, "high": 0.3449, "low": 0.339, "close": 0.3443, "volume": 21123.8, "close_time": 1761793199999, "quote_volume": 7246.16089, "trades": 120, "taker_buy_base": 10786.08, "taker_buy_quote": 3700.243829 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 0.344, "high": 0.3464, "low": 0.3416, "close": 0.3435, "volume": 80701.59, "close_time": 1761796799999, "quote_volume": 27812.255731, "trades": 184, "taker_buy_base": 72797.62, "taker_buy_quote": 25092.811698 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.3426, "high": 0.3439, "low": 0.3294, "close": 0.3351, "volume": 83369.75, "close_time": 1761800399999, "quote_volume": 28005.485856, "trades": 490, "taker_buy_base": 51311.07, "taker_buy_quote": 17239.010159 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 0.3345, "high": 0.3463, "low": 0.3343, "close": 0.3457, "volume": 56055.6, "close_time": 1761803999999, "quote_volume": 18967.023295, "trades": 292, "taker_buy_base": 26899.54, "taker_buy_quote": 9080.814938 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 0.3457, "high": 0.3457, "low": 0.3405, "close": 0.3436, "volume": 22743.66, "close_time": 1761807599999, "quote_volume": 7805.794929, "trades": 131, "taker_buy_base": 11137.91, "taker_buy_quote": 3819.999183 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 0.344, "high": 0.3535, "low": 0.3435, "close": 0.3518, "volume": 150430.85, "close_time": 1761811199999, "quote_volume": 52636.835628, "trades": 444, "taker_buy_base": 102449.57, "taker_buy_quote": 35847.6929 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.3527, "high": 0.3541, "low": 0.3456, "close": 0.3487, "volume": 85693.89, "close_time": 1761814799999, "quote_volume": 29943.452247, "trades": 302, "taker_buy_base": 37554.32, "taker_buy_quote": 13124.095154 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 0.3487, "high": 0.3575, "low": 0.3445, "close": 0.3518, "volume": 288759.77, "close_time": 1761818399999, "quote_volume": 101327.14025, "trades": 881, "taker_buy_base": 148580.34, "taker_buy_quote": 52059.223975 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 0.3524, "high": 0.3583, "low": 0.3501, "close": 0.3536, "volume": 458346.55, "close_time": 1761821999999, "quote_volume": 162178.860524, "trades": 1269, "taker_buy_base": 163145.48, "taker_buy_quote": 57710.199349 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 0.3538, "high": 0.3543, "low": 0.3442, "close": 0.3444, "volume": 135834.86, "close_time": 1761825599999, "quote_volume": 47450.425993, "trades": 439, "taker_buy_base": 64104.31, "taker_buy_quote": 22452.529994 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.3447, "high": 0.3473, "low": 0.3334, "close": 0.3347, "volume": 109976.95, "close_time": 1761829199999, "quote_volume": 37381.122475, "trades": 423, "taker_buy_base": 39282.57, "taker_buy_quote": 13319.491839 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 0.3342, "high": 0.3344, "low": 0.3149, "close": 0.3156, "volume": 460321.57, "close_time": 1761832799999, "quote_volume": 148242.362691, "trades": 801, "taker_buy_base": 311012.06, "taker_buy_quote": 99988.615242 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.3156, "high": 0.3206, "low": 0.3139, "close": 0.3152, "volume": 202561.54, "close_time": 1761836399999, "quote_volume": 64285.940521, "trades": 523, "taker_buy_base": 87498.66, "taker_buy_quote": 27804.595177 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.3148, "high": 0.3149, "low": 0.3063, "close": 0.3077, "volume": 147707.79, "close_time": 1761839999999, "quote_volume": 45818.413389, "trades": 402, "taker_buy_base": 51341.9, "taker_buy_quote": 15922.087855 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.307, "high": 0.3104, "low": 0.3039, "close": 0.3065, "volume": 77772.67, "close_time": 1761843599999, "quote_volume": 23920.618727, "trades": 254, "taker_buy_base": 25896.45, "taker_buy_quote": 7934.168239 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.3053, "high": 0.3259, "low": 0.2968, "close": 0.3009, "volume": 933338.47, "close_time": 1761847199999, "quote_volume": 288627.304759, "trades": 1507, "taker_buy_base": 450557.03, "taker_buy_quote": 139359.356532 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.3006, "high": 0.3016, "low": 0.2941, "close": 0.2967, "volume": 72374.2, "close_time": 1761850799999, "quote_volume": 21576.719571, "trades": 200, "taker_buy_base": 26243.88, "taker_buy_quote": 7802.00654 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.2963, "high": 0.2991, "low": 0.2944, "close": 0.2953, "volume": 44036.92, "close_time": 1761854399999, "quote_volume": 13046.006905, "trades": 216, "taker_buy_base": 16546.06, "taker_buy_quote": 4899.78154 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.2954, "high": 0.3005, "low": 0.2948, "close": 0.2984, "volume": 84128.33, "close_time": 1761857999999, "quote_volume": 25054.572688, "trades": 271, "taker_buy_base": 48979.97, "taker_buy_quote": 14586.137201 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.2985, "high": 0.3001, "low": 0.2968, "close": 0.299, "volume": 52282.36, "close_time": 1761861599999, "quote_volume": 15615.116698, "trades": 105, "taker_buy_base": 24805.11, "taker_buy_quote": 7406.135041 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.2987, "high": 0.3018, "low": 0.2978, "close": 0.3015, "volume": 44451.66, "close_time": 1761865199999, "quote_volume": 13317.892357, "trades": 92, "taker_buy_base": 23482.53, "taker_buy_quote": 7036.394637 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.3008, "high": 0.3038, "low": 0.2991, "close": 0.3036, "volume": 20368.94, "close_time": 1761868799999, "quote_volume": 6142.046438, "trades": 86, "taker_buy_base": 10598.9, "taker_buy_quote": 3197.499869 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.3031, "high": 0.3071, "low": 0.3021, "close": 0.3071, "volume": 58186.18, "close_time": 1761872399999, "quote_volume": 17727.408495, "trades": 153, "taker_buy_base": 20844.38, "taker_buy_quote": 6360.999373 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.3055, "high": 0.3104, "low": 0.3054, "close": 0.3084, "volume": 42897.76, "close_time": 1761875999999, "quote_volume": 13253.760138, "trades": 186, "taker_buy_base": 17978.0, "taker_buy_quote": 5550.01993 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.3084, "high": 0.3091, "low": 0.3056, "close": 0.3091, "volume": 36211.39, "close_time": 1761879599999, "quote_volume": 11116.818319, "trades": 171, "taker_buy_base": 22047.56, "taker_buy_quote": 6770.379328 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.3094, "high": 0.3094, "low": 0.3073, "close": 0.3085, "volume": 10184.05, "close_time": 1761883199999, "quote_volume": 3139.091113, "trades": 59, "taker_buy_base": 3718.69, "taker_buy_quote": 1146.068337 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.3094, "high": 0.3139, "low": 0.3092, "close": 0.3125, "volume": 30569.17, "close_time": 1761886799999, "quote_volume": 9547.848893, "trades": 93, "taker_buy_base": 16401.26, "taker_buy_quote": 5122.984964 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.3124, "high": 0.3124, "low": 0.306, "close": 0.3063, "volume": 22617.81, "close_time": 1761890399999, "quote_volume": 6975.277172, "trades": 75, "taker_buy_base": 6664.22, "taker_buy_quote": 2054.044495 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.3068, "high": 0.3075, "low": 0.3035, "close": 0.3035, "volume": 19547.42, "close_time": 1761893999999, "quote_volume": 5970.470845, "trades": 50, "taker_buy_base": 9117.33, "taker_buy_quote": 2787.561408 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.3034, "high": 0.3042, "low": 0.3028, "close": 0.3041, "volume": 69470.19, "close_time": 1761897599999, "quote_volume": 21076.446005, "trades": 82, "taker_buy_base": 38023.51, "taker_buy_quote": 11533.093449 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.3035, "high": 0.3047, "low": 0.3007, "close": 0.304, "volume": 92537.0, "close_time": 1761901199999, "quote_volume": 27984.891893, "trades": 150, "taker_buy_base": 45012.13, "taker_buy_quote": 13621.020276 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.3041, "high": 0.3041, "low": 0.3002, "close": 0.3002, "volume": 45887.19, "close_time": 1761904799999, "quote_volume": 13841.379904, "trades": 108, "taker_buy_base": 19535.0, "taker_buy_quote": 5890.514642 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.3012, "high": 0.3028, "low": 0.3002, "close": 0.3004, "volume": 44183.0, "close_time": 1761908399999, "quote_volume": 13312.393237, "trades": 114, "taker_buy_base": 25908.35, "taker_buy_quote": 7807.78354 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.3004, "high": 0.3054, "low": 0.2998, "close": 0.3047, "volume": 43752.19, "close_time": 1761911999999, "quote_volume": 13200.964189, "trades": 211, "taker_buy_base": 20235.5, "taker_buy_quote": 6103.724927 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.3047, "high": 0.3072, "low": 0.3041, "close": 0.3045, "volume": 48703.32, "close_time": 1761915599999, "quote_volume": 14913.762577, "trades": 217, "taker_buy_base": 20983.7, "taker_buy_quote": 6427.373096 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.3052, "high": 0.3096, "low": 0.3047, "close": 0.309, "volume": 41954.7, "close_time": 1761919199999, "quote_volume": 12889.241689, "trades": 140, "taker_buy_base": 16058.97, "taker_buy_quote": 4933.917042 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.3084, "high": 0.3102, "low": 0.3044, "close": 0.3102, "volume": 54924.48, "close_time": 1761922799999, "quote_volume": 16850.631591, "trades": 133, "taker_buy_base": 29301.08, "taker_buy_quote": 8996.440263 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.3092, "high": 0.3111, "low": 0.3045, "close": 0.3045, "volume": 22685.99, "close_time": 1761926399999, "quote_volume": 6981.474503, "trades": 81, "taker_buy_base": 5754.81, "taker_buy_quote": 1772.643641 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.3043, "high": 0.3044, "low": 0.2948, "close": 0.295, "volume": 55132.35, "close_time": 1761929999999, "quote_volume": 16577.471412, "trades": 128, "taker_buy_base": 16447.69, "taker_buy_quote": 4962.778404 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.295, "high": 0.2969, "low": 0.291, "close": 0.2933, "volume": 69440.23, "close_time": 1761933599999, "quote_volume": 20415.339187, "trades": 116, "taker_buy_base": 39181.51, "taker_buy_quote": 11526.690663 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.2952, "high": 0.2989, "low": 0.2916, "close": 0.2947, "volume": 63216.38, "close_time": 1761937199999, "quote_volume": 18673.112096, "trades": 181, "taker_buy_base": 31367.01, "taker_buy_quote": 9265.21071 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.2941, "high": 0.3028, "low": 0.293, "close": 0.3013, "volume": 92134.51, "close_time": 1761940799999, "quote_volume": 27418.5466, "trades": 207, "taker_buy_base": 49939.22, "taker_buy_quote": 14876.623446 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.3011, "high": 0.3011, "low": 0.2946, "close": 0.2958, "volume": 54818.32, "close_time": 1761944399999, "quote_volume": 16342.898461, "trades": 120, "taker_buy_base": 26000.34, "taker_buy_quote": 7739.937994 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.2956, "high": 0.2956, "low": 0.2927, "close": 0.2931, "volume": 24885.69, "close_time": 1761947999999, "quote_volume": 7315.043731, "trades": 40, "taker_buy_base": 14594.87, "taker_buy_quote": 4292.365626 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.294, "high": 0.2958, "low": 0.294, "close": 0.2947, "volume": 57973.59, "close_time": 1761951599999, "quote_volume": 17111.321123, "trades": 100, "taker_buy_base": 42395.63, "taker_buy_quote": 12519.042654 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.2951, "high": 0.2962, "low": 0.2942, "close": 0.2955, "volume": 31182.88, "close_time": 1761955199999, "quote_volume": 9206.668978, "trades": 79, "taker_buy_base": 16271.18, "taker_buy_quote": 4804.897047 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.2956, "high": 0.2971, "low": 0.2938, "close": 0.297, "volume": 39417.61, "close_time": 1761958799999, "quote_volume": 11644.594094, "trades": 116, "taker_buy_base": 17702.0, "taker_buy_quote": 5232.240213 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.297, "high": 0.2983, "low": 0.2941, "close": 0.2942, "volume": 66829.32, "close_time": 1761962399999, "quote_volume": 19814.542191, "trades": 175, "taker_buy_base": 32648.58, "taker_buy_quote": 9681.563066 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.2942, "high": 0.2955, "low": 0.292, "close": 0.2954, "volume": 46266.14, "close_time": 1761965999999, "quote_volume": 13552.007409, "trades": 117, "taker_buy_base": 17520.29, "taker_buy_quote": 5139.539817 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 0.295, "high": 0.2954, "low": 0.2944, "close": 0.2944, "volume": 8249.61, "close_time": 1761969599999, "quote_volume": 2433.581458, "trades": 27, "taker_buy_base": 1304.45, "taker_buy_quote": 385.012128 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.295, "high": 0.295, "low": 0.2892, "close": 0.2913, "volume": 42649.72, "close_time": 1761973199999, "quote_volume": 12417.216787, "trades": 202, "taker_buy_base": 17861.98, "taker_buy_quote": 5196.825121 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 0.2914, "high": 0.2918, "low": 0.29, "close": 0.2903, "volume": 19219.89, "close_time": 1761976799999, "quote_volume": 5591.350845, "trades": 127, "taker_buy_base": 11385.09, "taker_buy_quote": 3314.334904 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 0.2904, "high": 0.2927, "low": 0.29, "close": 0.2926, "volume": 39568.39, "close_time": 1761980399999, "quote_volume": 11519.848239, "trades": 191, "taker_buy_base": 15238.4, "taker_buy_quote": 4435.122171 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.2931, "high": 0.3041, "low": 0.2923, "close": 0.3019, "volume": 107547.11, "close_time": 1761983999999, "quote_volume": 32164.231976, "trades": 391, "taker_buy_base": 39868.53, "taker_buy_quote": 11871.196006 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.3028, "high": 0.3051, "low": 0.2989, "close": 0.3032, "volume": 93091.87, "close_time": 1761987599999, "quote_volume": 28173.214021, "trades": 240, "taker_buy_base": 42765.2, "taker_buy_quote": 12940.767281 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 0.3032, "high": 0.3052, "low": 0.3003, "close": 0.3013, "volume": 22947.92, "close_time": 1761991199999, "quote_volume": 6936.922649, "trades": 87, "taker_buy_base": 12961.18, "taker_buy_quote": 3915.897837 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.3027, "high": 0.3062, "low": 0.3022, "close": 0.3051, "volume": 56196.16, "close_time": 1761994799999, "quote_volume": 17158.332896, "trades": 224, "taker_buy_base": 26516.54, "taker_buy_quote": 8092.419055 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.3058, "high": 0.3083, "low": 0.3051, "close": 0.3071, "volume": 44582.89, "close_time": 1761998399999, "quote_volume": 13658.259144, "trades": 182, "taker_buy_base": 27089.16, "taker_buy_quote": 8302.159885 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.3073, "high": 0.3091, "low": 0.3065, "close": 0.3091, "volume": 51123.45, "close_time": 1762001999999, "quote_volume": 15737.791437, "trades": 117, "taker_buy_base": 32639.9, "taker_buy_quote": 10054.737013 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 0.3092, "high": 0.3119, "low": 0.3059, "close": 0.3088, "volume": 81508.8, "close_time": 1762005599999, "quote_volume": 25187.853438, "trades": 270, "taker_buy_base": 46319.94, "taker_buy_quote": 14322.458719 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.3093, "high": 0.3097, "low": 0.3038, "close": 0.3059, "volume": 38093.56, "close_time": 1762009199999, "quote_volume": 11675.389292, "trades": 144, "taker_buy_base": 16833.14, "taker_buy_quote": 5164.79974 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.3059, "high": 0.3095, "low": 0.3052, "close": 0.3084, "volume": 58311.55, "close_time": 1762012799999, "quote_volume": 17900.932714, "trades": 202, "taker_buy_base": 20752.54, "taker_buy_quote": 6382.108482 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.3084, "high": 0.3143, "low": 0.3083, "close": 0.3136, "volume": 47117.77, "close_time": 1762016399999, "quote_volume": 14697.318014, "trades": 248, "taker_buy_base": 28882.03, "taker_buy_quote": 9003.408204 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.3135, "high": 0.3135, "low": 0.3113, "close": 0.3126, "volume": 28322.69, "close_time": 1762019999999, "quote_volume": 8846.369953, "trades": 107, "taker_buy_base": 11166.45, "taker_buy_quote": 3489.492386 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 0.3127, "high": 0.3135, "low": 0.3107, "close": 0.3112, "volume": 70215.87, "close_time": 1762023599999, "quote_volume": 21958.200134, "trades": 96, "taker_buy_base": 52487.27, "taker_buy_quote": 16427.474919 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 0.3118, "high": 0.3148, "low": 0.3109, "close": 0.3148, "volume": 104405.39, "close_time": 1762027199999, "quote_volume": 32615.286462, "trades": 158, "taker_buy_base": 74852.52, "taker_buy_quote": 23387.408732 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.3149, "high": 0.3164, "low": 0.3132, "close": 0.3143, "volume": 50338.09, "close_time": 1762030799999, "quote_volume": 15867.185168, "trades": 156, "taker_buy_base": 20880.1, "taker_buy_quote": 6582.113055 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 0.314, "high": 0.3152, "low": 0.3115, "close": 0.3117, "volume": 69085.22, "close_time": 1762034399999, "quote_volume": 21689.48584, "trades": 197, "taker_buy_base": 44697.38, "taker_buy_quote": 14035.03719 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.3111, "high": 0.3123, "low": 0.3092, "close": 0.3123, "volume": 36886.58, "close_time": 1762037999999, "quote_volume": 11447.639336, "trades": 90, "taker_buy_base": 17423.45, "taker_buy_quote": 5405.881187 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.313, "high": 0.313, "low": 0.3112, "close": 0.3127, "volume": 14960.56, "close_time": 1762041599999, "quote_volume": 4671.037715, "trades": 34, "taker_buy_base": 7379.36, "taker_buy_quote": 2304.098352 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.3128, "high": 0.3128, "low": 0.3108, "close": 0.3114, "volume": 6992.92, "close_time": 1762045199999, "quote_volume": 2179.154538, "trades": 12, "taker_buy_base": 5218.46, "taker_buy_quote": 1626.497499 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.3117, "high": 0.3132, "low": 0.31, "close": 0.31, "volume": 6753.78, "close_time": 1762048799999, "quote_volume": 2101.623745, "trades": 30, "taker_buy_base": 2892.51, "taker_buy_quote": 899.396162 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.31, "high": 0.3122, "low": 0.3097, "close": 0.3119, "volume": 6319.06, "close_time": 1762052399999, "quote_volume": 1967.436085, "trades": 22, "taker_buy_base": 1849.49, "taker_buy_quote": 574.17553 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.3121, "high": 0.3152, "low": 0.3108, "close": 0.3135, "volume": 55160.8, "close_time": 1762055999999, "quote_volume": 17243.878776, "trades": 126, "taker_buy_base": 21747.8, "taker_buy_quote": 6785.757433 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.314, "high": 0.3184, "low": 0.314, "close": 0.3184, "volume": 155863.22, "close_time": 1762059599999, "quote_volume": 49208.694984, "trades": 236, "taker_buy_base": 84557.96, "taker_buy_quote": 26734.479433 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 0.3186, "high": 0.3229, "low": 0.3168, "close": 0.3229, "volume": 24716.4, "close_time": 1762063199999, "quote_volume": 7882.199605, "trades": 142, "taker_buy_base": 8013.98, "taker_buy_quote": 2561.854765 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 0.3223, "high": 0.3223, "low": 0.319, "close": 0.3219, "volume": 37561.54, "close_time": 1762066799999, "quote_volume": 12047.85854, "trades": 80, "taker_buy_base": 17642.36, "taker_buy_quote": 5660.641401 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 0.3217, "high": 0.3224, "low": 0.3203, "close": 0.3221, "volume": 35141.24, "close_time": 1762070399999, "quote_volume": 11280.253684, "trades": 58, "taker_buy_base": 13514.69, "taker_buy_quote": 4340.181836 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.3227, "high": 0.3241, "low": 0.3197, "close": 0.3206, "volume": 44430.86, "close_time": 1762073999999, "quote_volume": 14298.06615, "trades": 99, "taker_buy_base": 19856.38, "taker_buy_quote": 6385.660893 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 0.3211, "high": 0.3246, "low": 0.3187, "close": 0.3192, "volume": 30829.76, "close_time": 1762077599999, "quote_volume": 9906.494035, "trades": 118, "taker_buy_base": 16946.11, "taker_buy_quote": 5442.220769 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 0.3204, "high": 0.3217, "low": 0.3183, "close": 0.3183, "volume": 17472.96, "close_time": 1762081199999, "quote_volume": 5588.488957, "trades": 81, "taker_buy_base": 5393.82, "taker_buy_quote": 1723.568931 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 0.3187, "high": 0.3242, "low": 0.3187, "close": 0.3242, "volume": 77572.45, "close_time": 1762084799999, "quote_volume": 24988.342636, "trades": 94, "taker_buy_base": 65384.85, "taker_buy_quote": 21064.360448 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.3236, "high": 0.324, "low": 0.3211, "close": 0.3218, "volume": 17493.51, "close_time": 1762088399999, "quote_volume": 5643.620705, "trades": 58, "taker_buy_base": 6251.11, "taker_buy_quote": 2016.34897 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.3215, "high": 0.3215, "low": 0.3172, "close": 0.3176, "volume": 47143.01, "close_time": 1762091999999, "quote_volume": 15022.857959, "trades": 107, "taker_buy_base": 20858.58, "taker_buy_quote": 6642.990068 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.3169, "high": 0.318, "low": 0.3105, "close": 0.3106, "volume": 34461.43, "close_time": 1762095599999, "quote_volume": 10781.80216, "trades": 114, "taker_buy_base": 9835.3, "taker_buy_quote": 3086.176865 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.3104, "high": 0.3167, "low": 0.3104, "close": 0.3151, "volume": 61931.42, "close_time": 1762099199999, "quote_volume": 19416.196516, "trades": 110, "taker_buy_base": 31805.91, "taker_buy_quote": 9965.090785 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.3146, "high": 0.3168, "low": 0.3108, "close": 0.3168, "volume": 19360.38, "close_time": 1762102799999, "quote_volume": 6058.955862, "trades": 108, "taker_buy_base": 14519.93, "taker_buy_quote": 4535.841483 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.3166, "high": 0.3166, "low": 0.3121, "close": 0.3139, "volume": 8256.36, "close_time": 1762106399999, "quote_volume": 2599.160622, "trades": 33, "taker_buy_base": 1427.81, "taker_buy_quote": 449.356722 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.3136, "high": 0.3143, "low": 0.3122, "close": 0.3125, "volume": 8515.67, "close_time": 1762109999999, "quote_volume": 2668.7309, "trades": 21, "taker_buy_base": 6377.5, "taker_buy_quote": 1998.291815 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.3128, "high": 0.3129, "low": 0.3093, "close": 0.3116, "volume": 10291.29, "close_time": 1762113599999, "quote_volume": 3205.797322, "trades": 42, "taker_buy_base": 3856.13, "taker_buy_quote": 1201.283899 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.312, "high": 0.3156, "low": 0.312, "close": 0.3155, "volume": 1898.58, "close_time": 1762117199999, "quote_volume": 595.807544, "trades": 48, "taker_buy_base": 733.04, "taker_buy_quote": 230.33053 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.3156, "high": 0.3159, "low": 0.3126, "close": 0.3135, "volume": 3797.25, "close_time": 1762120799999, "quote_volume": 1195.085919, "trades": 23, "taker_buy_base": 544.05, "taker_buy_quote": 170.445174 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.3124, "high": 0.3151, "low": 0.3124, "close": 0.3151, "volume": 21061.81, "close_time": 1762124399999, "quote_volume": 6602.256148, "trades": 46, "taker_buy_base": 10710.08, "taker_buy_quote": 3356.844899 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.3154, "high": 0.3227, "low": 0.3154, "close": 0.3216, "volume": 23818.08, "close_time": 1762127999999, "quote_volume": 7617.606996, "trades": 184, "taker_buy_base": 15036.88, "taker_buy_quote": 4813.411196 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.3217, "high": 0.3229, "low": 0.3149, "close": 0.3149, "volume": 23879.51, "close_time": 1762131599999, "quote_volume": 7652.796466, "trades": 103, "taker_buy_base": 13334.89, "taker_buy_quote": 4263.504706 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 0.3146, "high": 0.3146, "low": 0.3085, "close": 0.3096, "volume": 45505.41, "close_time": 1762135199999, "quote_volume": 14118.729923, "trades": 170, "taker_buy_base": 8421.6, "taker_buy_quote": 2621.799954 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 0.3097, "high": 0.3104, "low": 0.3045, "close": 0.3068, "volume": 64943.1, "close_time": 1762138799999, "quote_volume": 19942.227064, "trades": 248, "taker_buy_base": 25055.1, "taker_buy_quote": 7683.285847 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 0.3073, "high": 0.3082, "low": 0.2946, "close": 0.2949, "volume": 207425.92, "close_time": 1762142399999, "quote_volume": 61961.293448, "trades": 457, "taker_buy_base": 144920.98, "taker_buy_quote": 43269.435416 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.2943, "high": 0.2962, "low": 0.2898, "close": 0.2955, "volume": 104666.18, "close_time": 1762145999999, "quote_volume": 30609.884548, "trades": 298, "taker_buy_base": 59969.13, "taker_buy_quote": 17547.843843 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 0.2963, "high": 0.2991, "low": 0.2892, "close": 0.29, "volume": 47548.96, "close_time": 1762149599999, "quote_volume": 14033.90648, "trades": 214, "taker_buy_base": 23428.21, "taker_buy_quote": 6905.652631 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 0.2892, "high": 0.291, "low": 0.2854, "close": 0.2892, "volume": 75646.69, "close_time": 1762153199999, "quote_volume": 21851.286821, "trades": 269, "taker_buy_base": 32699.96, "taker_buy_quote": 9449.84787 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 0.2887, "high": 0.2955, "low": 0.2876, "close": 0.2937, "volume": 75255.01, "close_time": 1762156799999, "quote_volume": 21986.127993, "trades": 304, "taker_buy_base": 54771.45, "taker_buy_quote": 16025.817307 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.2938, "high": 0.2939, "low": 0.2896, "close": 0.2929, "volume": 25721.91, "close_time": 1762160399999, "quote_volume": 7503.782079, "trades": 115, "taker_buy_base": 15990.44, "taker_buy_quote": 4668.835427 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 0.2922, "high": 0.2962, "low": 0.2881, "close": 0.2887, "volume": 57678.05, "close_time": 1762163999999, "quote_volume": 16824.521736, "trades": 220, "taker_buy_base": 29956.07, "taker_buy_quote": 8752.779434 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.2883, "high": 0.2906, "low": 0.2856, "close": 0.2862, "volume": 57690.5, "close_time": 1762167599999, "quote_volume": 16625.384324, "trades": 242, "taker_buy_base": 31277.16, "taker_buy_quote": 9008.414257 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.2874, "high": 0.2921, "low": 0.2871, "close": 0.2899, "volume": 59427.65, "close_time": 1762171199999, "quote_volume": 17257.652007, "trades": 185, "taker_buy_base": 39239.09, "taker_buy_quote": 11407.499116 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.2897, "high": 0.2915, "low": 0.2893, "close": 0.2899, "volume": 53706.25, "close_time": 1762174799999, "quote_volume": 15592.248209, "trades": 194, "taker_buy_base": 27677.37, "taker_buy_quote": 8038.266671 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.2895, "high": 0.294, "low": 0.288, "close": 0.2922, "volume": 98562.07, "close_time": 1762178399999, "quote_volume": 28652.895092, "trades": 280, "taker_buy_base": 37060.73, "taker_buy_quote": 10782.779419 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.2933, "high": 0.2971, "low": 0.2916, "close": 0.2949, "volume": 140859.57, "close_time": 1762181999999, "quote_volume": 41423.210519, "trades": 281, "taker_buy_base": 103912.12, "taker_buy_quote": 30577.307278 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.295, "high": 0.295, "low": 0.255, "close": 0.2666, "volume": 707813.36, "close_time": 1762185599999, "quote_volume": 191550.93649, "trades": 1179, "taker_buy_base": 326388.37, "taker_buy_quote": 88153.290692 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.2666, "high": 0.2746, "low": 0.2655, "close": 0.2718, "volume": 147903.96, "close_time": 1762189199999, "quote_volume": 40092.278246, "trades": 352, "taker_buy_base": 74521.91, "taker_buy_quote": 20197.126707 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.2701, "high": 0.2767, "low": 0.2695, "close": 0.2767, "volume": 56332.92, "close_time": 1762192799999, "quote_volume": 15438.506781, "trades": 180, "taker_buy_base": 33998.0, "taker_buy_quote": 9341.740291 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.2761, "high": 0.2765, "low": 0.2706, "close": 0.2706, "volume": 43259.33, "close_time": 1762196399999, "quote_volume": 11836.650389, "trades": 125, "taker_buy_base": 16350.41, "taker_buy_quote": 4484.167118 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.271, "high": 0.2714, "low": 0.2666, "close": 0.2666, "volume": 69960.95, "close_time": 1762199999999, "quote_volume": 18845.938183, "trades": 150, "taker_buy_base": 54744.7, "taker_buy_quote": 14751.301587 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.267, "high": 0.2675, "low": 0.2603, "close": 0.2617, "volume": 93729.95, "close_time": 1762203599999, "quote_volume": 24710.639275, "trades": 174, "taker_buy_base": 10173.88, "taker_buy_quote": 2690.158733 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.2626, "high": 0.2657, "low": 0.2606, "close": 0.2651, "volume": 32760.39, "close_time": 1762207199999, "quote_volume": 8639.391762, "trades": 97, "taker_buy_base": 18224.18, "taker_buy_quote": 4813.486056 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.2651, "high": 0.2671, "low": 0.2619, "close": 0.2665, "volume": 30123.49, "close_time": 1762210799999, "quote_volume": 7991.096516, "trades": 53, "taker_buy_base": 17841.31, "taker_buy_quote": 4724.554406 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.2647, "high": 0.2708, "low": 0.2636, "close": 0.2701, "volume": 67194.02, "close_time": 1762214399999, "quote_volume": 17953.585045, "trades": 137, "taker_buy_base": 38876.97, "taker_buy_quote": 10406.205218 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.2702, "high": 0.2754, "low": 0.2672, "close": 0.2732, "volume": 56134.12, "close_time": 1762217999999, "quote_volume": 15246.541848, "trades": 152, "taker_buy_base": 33380.83, "taker_buy_quote": 9083.215602 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.2736, "high": 0.2736, "low": 0.2703, "close": 0.2715, "volume": 77406.58, "close_time": 1762221599999, "quote_volume": 21034.597721, "trades": 150, "taker_buy_base": 34074.03, "taker_buy_quote": 9258.562144 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.2711, "high": 0.2723, "low": 0.2705, "close": 0.2719, "volume": 46863.33, "close_time": 1762225199999, "quote_volume": 12725.554345, "trades": 107, "taker_buy_base": 24124.13, "taker_buy_quote": 6549.680995 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.2729, "high": 0.2781, "low": 0.2713, "close": 0.2766, "volume": 46964.21, "close_time": 1762228799999, "quote_volume": 12949.359352, "trades": 137, "taker_buy_base": 26930.93, "taker_buy_quote": 7422.698377 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.2764, "high": 0.2808, "low": 0.2764, "close": 0.2785, "volume": 54471.23, "close_time": 1762232399999, "quote_volume": 15217.681544, "trades": 146, "taker_buy_base": 27443.06, "taker_buy_quote": 7662.773287 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.2783, "high": 0.2798, "low": 0.2635, "close": 0.2635, "volume": 99772.86, "close_time": 1762235999999, "quote_volume": 27151.712131, "trades": 257, "taker_buy_base": 52466.97, "taker_buy_quote": 14264.85744 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.2629, "high": 0.2782, "low": 0.2629, "close": 0.2711, "volume": 70534.42, "close_time": 1762239599999, "quote_volume": 19231.152584, "trades": 223, "taker_buy_base": 26651.43, "taker_buy_quote": 7273.633943 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.2711, "high": 0.2712, "low": 0.2645, "close": 0.2673, "volume": 60012.12, "close_time": 1762243199999, "quote_volume": 16064.929814, "trades": 179, "taker_buy_base": 30517.89, "taker_buy_quote": 8164.407842 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.2674, "high": 0.2764, "low": 0.2671, "close": 0.2743, "volume": 77832.95, "close_time": 1762246799999, "quote_volume": 21258.554492, "trades": 322, "taker_buy_base": 44070.15, "taker_buy_quote": 12049.248918 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.2744, "high": 0.2757, "low": 0.2729, "close": 0.2737, "volume": 195539.75, "close_time": 1762250399999, "quote_volume": 53664.887103, "trades": 200, "taker_buy_base": 37943.57, "taker_buy_quote": 10405.81076 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.2738, "high": 0.2781, "low": 0.2738, "close": 0.2755, "volume": 134309.68, "close_time": 1762253999999, "quote_volume": 37017.011489, "trades": 281, "taker_buy_base": 63178.46, "taker_buy_quote": 17418.159958 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.275, "high": 0.2778, "low": 0.2723, "close": 0.273, "volume": 81691.95, "close_time": 1762257599999, "quote_volume": 22446.352914, "trades": 196, "taker_buy_base": 38469.09, "taker_buy_quote": 10571.23322 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.2723, "high": 0.2729, "low": 0.2696, "close": 0.2707, "volume": 50205.69, "close_time": 1762261199999, "quote_volume": 13634.880355, "trades": 132, "taker_buy_base": 20220.42, "taker_buy_quote": 5495.032752 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.271, "high": 0.275, "low": 0.2677, "close": 0.2715, "volume": 169706.97, "close_time": 1762264799999, "quote_volume": 45871.743513, "trades": 172, "taker_buy_base": 151903.43, "taker_buy_quote": 41054.348902 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.2707, "high": 0.2808, "low": 0.2689, "close": 0.2782, "volume": 106396.62, "close_time": 1762268399999, "quote_volume": 29200.961864, "trades": 269, "taker_buy_base": 50506.06, "taker_buy_quote": 13904.308694 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.2781, "high": 0.2799, "low": 0.2725, "close": 0.2744, "volume": 57759.18, "close_time": 1762271999999, "quote_volume": 16002.449094, "trades": 230, "taker_buy_base": 27732.99, "taker_buy_quote": 7687.797479 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.2751, "high": 0.2778, "low": 0.2696, "close": 0.2712, "volume": 288758.22, "close_time": 1762275599999, "quote_volume": 78435.974918, "trades": 330, "taker_buy_base": 233196.76, "taker_buy_quote": 63274.714686 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.2703, "high": 0.2725, "low": 0.2616, "close": 0.2689, "volume": 140418.97, "close_time": 1762279199999, "quote_volume": 37605.883329, "trades": 344, "taker_buy_base": 86644.76, "taker_buy_quote": 23210.521888 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.269, "high": 0.269, "low": 0.2553, "close": 0.2658, "volume": 82210.78, "close_time": 1762282799999, "quote_volume": 21444.362246, "trades": 234, "taker_buy_base": 32728.31, "taker_buy_quote": 8537.045763 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.2664, "high": 0.2684, "low": 0.2623, "close": 0.263, "volume": 84510.42, "close_time": 1762286399999, "quote_volume": 22386.810558, "trades": 198, "taker_buy_base": 58115.55, "taker_buy_quote": 15402.201669 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.2636, "high": 0.2689, "low": 0.2484, "close": 0.2658, "volume": 259274.86, "close_time": 1762289999999, "quote_volume": 66684.774082, "trades": 508, "taker_buy_base": 148475.3, "taker_buy_quote": 38358.166607 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.2665, "high": 0.2686, "low": 0.2522, "close": 0.2651, "volume": 109291.61, "close_time": 1762293599999, "quote_volume": 28444.584254, "trades": 412, "taker_buy_base": 52151.05, "taker_buy_quote": 13632.518895 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.2648, "high": 0.2745, "low": 0.2648, "close": 0.2722, "volume": 122743.27, "close_time": 1762297199999, "quote_volume": 33319.4457, "trades": 242, "taker_buy_base": 47073.42, "taker_buy_quote": 12780.97017 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.2717, "high": 0.2737, "low": 0.269, "close": 0.2705, "volume": 80765.5, "close_time": 1762300799999, "quote_volume": 21873.666158, "trades": 121, "taker_buy_base": 20038.01, "taker_buy_quote": 5419.790865 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.2699, "high": 0.2705, "low": 0.2651, "close": 0.2659, "volume": 29820.94, "close_time": 1762304399999, "quote_volume": 7978.501196, "trades": 118, "taker_buy_base": 11836.52, "taker_buy_quote": 3169.352541 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.2661, "high": 0.2661, "low": 0.2537, "close": 0.2645, "volume": 68733.99, "close_time": 1762307999999, "quote_volume": 17827.777735, "trades": 260, "taker_buy_base": 40866.41, "taker_buy_quote": 10590.850612 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.2654, "high": 0.2706, "low": 0.2654, "close": 0.2706, "volume": 89445.03, "close_time": 1762311599999, "quote_volume": 24013.660194, "trades": 226, "taker_buy_base": 47276.95, "taker_buy_quote": 12709.686266 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.2707, "high": 0.2741, "low": 0.2696, "close": 0.2725, "volume": 63140.09, "close_time": 1762315199999, "quote_volume": 17172.044499, "trades": 218, "taker_buy_base": 32337.04, "taker_buy_quote": 8791.498515 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.2729, "high": 0.274, "low": 0.2708, "close": 0.2732, "volume": 26738.55, "close_time": 1762318799999, "quote_volume": 7285.778759, "trades": 92, "taker_buy_base": 13509.59, "taker_buy_quote": 3679.383102 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.2732, "high": 0.2745, "low": 0.2724, "close": 0.2734, "volume": 56466.04, "close_time": 1762322399999, "quote_volume": 15445.365867, "trades": 144, "taker_buy_base": 40354.11, "taker_buy_quote": 11041.859861 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.2735, "high": 0.2762, "low": 0.273, "close": 0.2746, "volume": 110126.95, "close_time": 1762325999999, "quote_volume": 30267.65633, "trades": 195, "taker_buy_base": 53208.38, "taker_buy_quote": 14641.109832 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.2758, "high": 0.2778, "low": 0.2737, "close": 0.2766, "volume": 83236.56, "close_time": 1762329599999, "quote_volume": 22973.694683, "trades": 209, "taker_buy_base": 38220.58, "taker_buy_quote": 10552.261587 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.276, "high": 0.276, "low": 0.2711, "close": 0.2737, "volume": 27216.39, "close_time": 1762333199999, "quote_volume": 7445.392214, "trades": 90, "taker_buy_base": 9779.83, "taker_buy_quote": 2677.787152 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.2731, "high": 0.276, "low": 0.2731, "close": 0.2742, "volume": 14592.9, "close_time": 1762336799999, "quote_volume": 4005.075233, "trades": 69, "taker_buy_base": 8804.2, "taker_buy_quote": 2417.731655 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.2736, "high": 0.2742, "low": 0.2709, "close": 0.2711, "volume": 74080.44, "close_time": 1762340399999, "quote_volume": 20150.439979, "trades": 194, "taker_buy_base": 18975.5, "taker_buy_quote": 5166.802784 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.2713, "high": 0.2795, "low": 0.2711, "close": 0.279, "volume": 56545.56, "close_time": 1762343999999, "quote_volume": 15581.213081, "trades": 267, "taker_buy_base": 41102.05, "taker_buy_quote": 11334.858649 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.2796, "high": 0.2799, "low": 0.2756, "close": 0.2763, "volume": 23091.12, "close_time": 1762347599999, "quote_volume": 6408.147687, "trades": 92, "taker_buy_base": 11350.23, "taker_buy_quote": 3153.859427 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.276, "high": 0.281, "low": 0.2754, "close": 0.2799, "volume": 93848.67, "close_time": 1762351199999, "quote_volume": 25997.548519, "trades": 282, "taker_buy_base": 31229.4, "taker_buy_quote": 8665.211597 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.2799, "high": 0.2823, "low": 0.2756, "close": 0.2798, "volume": 77221.5, "close_time": 1762354799999, "quote_volume": 21564.075408, "trades": 234, "taker_buy_base": 36999.02, "taker_buy_quote": 10348.913967 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.2796, "high": 0.2839, "low": 0.2792, "close": 0.2834, "volume": 71024.03, "close_time": 1762358399999, "quote_volume": 20022.746286, "trades": 233, "taker_buy_base": 26848.87, "taker_buy_quote": 7568.662409 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.2837, "high": 0.2837, "low": 0.2794, "close": 0.2828, "volume": 43388.11, "close_time": 1762361999999, "quote_volume": 12201.358808, "trades": 111, "taker_buy_base": 18774.66, "taker_buy_quote": 5279.864868 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.2821, "high": 0.2842, "low": 0.2814, "close": 0.2836, "volume": 25645.15, "close_time": 1762365599999, "quote_volume": 7245.833902, "trades": 89, "taker_buy_base": 13429.39, "taker_buy_quote": 3797.584595 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.2835, "high": 0.2861, "low": 0.2824, "close": 0.2854, "volume": 52871.77, "close_time": 1762369199999, "quote_volume": 15053.623943, "trades": 110, "taker_buy_base": 29379.69, "taker_buy_quote": 8370.899735 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.2856, "high": 0.2867, "low": 0.2832, "close": 0.2854, "volume": 21008.22, "close_time": 1762372799999, "quote_volume": 5983.837077, "trades": 79, "taker_buy_base": 7929.69, "taker_buy_quote": 2263.976095 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.2851, "high": 0.2883, "low": 0.2848, "close": 0.2866, "volume": 26952.85, "close_time": 1762376399999, "quote_volume": 7713.333621, "trades": 96, "taker_buy_base": 11015.12, "taker_buy_quote": 3153.664592 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.2866, "high": 0.2899, "low": 0.286, "close": 0.289, "volume": 21024.0, "close_time": 1762379999999, "quote_volume": 6059.742162, "trades": 94, "taker_buy_base": 12619.0, "taker_buy_quote": 3636.571869 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.2887, "high": 0.2911, "low": 0.2878, "close": 0.2911, "volume": 48049.88, "close_time": 1762383599999, "quote_volume": 13911.673697, "trades": 85, "taker_buy_base": 25876.59, "taker_buy_quote": 7490.814424 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.2911, "high": 0.2914, "low": 0.2876, "close": 0.2876, "volume": 14208.38, "close_time": 1762387199999, "quote_volume": 4108.535543, "trades": 57, "taker_buy_base": 6695.91, "taker_buy_quote": 1937.256202 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.287, "high": 0.287, "low": 0.2846, "close": 0.2863, "volume": 29896.62, "close_time": 1762390799999, "quote_volume": 8538.887695, "trades": 105, "taker_buy_base": 21626.77, "taker_buy_quote": 6178.079982 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.2851, "high": 0.2851, "low": 0.2819, "close": 0.2838, "volume": 21085.44, "close_time": 1762394399999, "quote_volume": 5977.108997, "trades": 86, "taker_buy_base": 10973.89, "taker_buy_quote": 3110.289023 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.2832, "high": 0.2862, "low": 0.2808, "close": 0.2836, "volume": 68017.03, "close_time": 1762397999999, "quote_volume": 19245.628176, "trades": 209, "taker_buy_base": 27729.13, "taker_buy_quote": 7846.959874 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.2838, "high": 0.2847, "low": 0.2826, "close": 0.2827, "volume": 38739.11, "close_time": 1762401599999, "quote_volume": 10998.220411, "trades": 115, "taker_buy_base": 17670.55, "taker_buy_quote": 5018.462006 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.2828, "high": 0.2845, "low": 0.2823, "close": 0.2837, "volume": 38186.66, "close_time": 1762405199999, "quote_volume": 10818.716439, "trades": 105, "taker_buy_base": 18121.58, "taker_buy_quote": 5134.205976 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.2834, "high": 0.2834, "low": 0.278, "close": 0.2787, "volume": 44497.85, "close_time": 1762408799999, "quote_volume": 12473.748489, "trades": 200, "taker_buy_base": 21344.65, "taker_buy_quote": 5981.750644 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.2788, "high": 0.2814, "low": 0.2777, "close": 0.2798, "volume": 35356.64, "close_time": 1762412399999, "quote_volume": 9889.465446, "trades": 133, "taker_buy_base": 19508.26, "taker_buy_quote": 5454.737913 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.2805, "high": 0.2818, "low": 0.2783, "close": 0.28, "volume": 72639.33, "close_time": 1762415999999, "quote_volume": 20378.594625, "trades": 165, "taker_buy_base": 53887.37, "taker_buy_quote": 15131.634557 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.2792, "high": 0.281, "low": 0.2785, "close": 0.28, "volume": 37962.24, "close_time": 1762419599999, "quote_volume": 10624.927683, "trades": 126, "taker_buy_base": 18170.37, "taker_buy_quote": 5088.160678 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.2806, "high": 0.2824, "low": 0.2797, "close": 0.2799, "volume": 41548.54, "close_time": 1762423199999, "quote_volume": 11677.517403, "trades": 166, "taker_buy_base": 24449.31, "taker_buy_quote": 6870.241083 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.28, "high": 0.2813, "low": 0.2775, "close": 0.2797, "volume": 22722.14, "close_time": 1762426799999, "quote_volume": 6345.789155, "trades": 132, "taker_buy_base": 11410.98, "taker_buy_quote": 3187.041041 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.2792, "high": 0.2812, "low": 0.2775, "close": 0.2805, "volume": 22120.7, "close_time": 1762430399999, "quote_volume": 6179.322614, "trades": 82, "taker_buy_base": 13766.57, "taker_buy_quote": 3845.844365 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.2806, "high": 0.2806, "low": 0.2765, "close": 0.2777, "volume": 29393.92, "close_time": 1762433999999, "quote_volume": 8193.415031, "trades": 102, "taker_buy_base": 13252.36, "taker_buy_quote": 3693.848835 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.2773, "high": 0.2879, "low": 0.2773, "close": 0.2862, "volume": 66759.68, "close_time": 1762437599999, "quote_volume": 18953.412558, "trades": 302, "taker_buy_base": 34360.19, "taker_buy_quote": 9756.957951 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.2862, "high": 0.2862, "low": 0.28, "close": 0.2815, "volume": 98023.31, "close_time": 1762441199999, "quote_volume": 27799.180917, "trades": 322, "taker_buy_base": 38249.1, "taker_buy_quote": 10851.297219 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.2811, "high": 0.2861, "low": 0.274, "close": 0.2756, "volume": 103489.57, "close_time": 1762444799999, "quote_volume": 28986.369473, "trades": 329, "taker_buy_base": 49251.54, "taker_buy_quote": 13760.397124 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.275, "high": 0.2776, "low": 0.2719, "close": 0.2763, "volume": 66160.51, "close_time": 1762448399999, "quote_volume": 18221.777966, "trades": 232, "taker_buy_base": 25941.55, "taker_buy_quote": 7147.454938 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.2767, "high": 0.2843, "low": 0.2757, "close": 0.2834, "volume": 51943.2, "close_time": 1762451999999, "quote_volume": 14594.489578, "trades": 232, "taker_buy_base": 34270.38, "taker_buy_quote": 9633.694139 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.2832, "high": 0.2889, "low": 0.2801, "close": 0.2865, "volume": 132996.92, "close_time": 1762455599999, "quote_volume": 37787.393505, "trades": 404, "taker_buy_base": 82601.16, "taker_buy_quote": 23472.409569 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.2864, "high": 0.288, "low": 0.285, "close": 0.2877, "volume": 88616.55, "close_time": 1762459199999, "quote_volume": 25392.320239, "trades": 275, "taker_buy_base": 46180.01, "taker_buy_quote": 13229.913183 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.2874, "high": 0.2899, "low": 0.2837, "close": 0.2853, "volume": 136611.08, "close_time": 1762462799999, "quote_volume": 39089.03225, "trades": 385, "taker_buy_base": 92093.51, "taker_buy_quote": 26356.689518 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.2848, "high": 0.2899, "low": 0.2833, "close": 0.2878, "volume": 95299.16, "close_time": 1762466399999, "quote_volume": 27256.763272, "trades": 254, "taker_buy_base": 47156.07, "taker_buy_quote": 13501.038971 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.2876, "high": 0.2879, "low": 0.2847, "close": 0.2877, "volume": 21247.0, "close_time": 1762469999999, "quote_volume": 6090.290082, "trades": 69, "taker_buy_base": 8991.76, "taker_buy_quote": 2575.156188 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.2878, "high": 0.2899, "low": 0.2849, "close": 0.2899, "volume": 49280.05, "close_time": 1762473599999, "quote_volume": 14163.231458, "trades": 130, "taker_buy_base": 10678.36, "taker_buy_quote": 3078.113735 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.29, "high": 0.2947, "low": 0.29, "close": 0.2947, "volume": 93341.32, "close_time": 1762477199999, "quote_volume": 27274.071862, "trades": 291, "taker_buy_base": 48830.4, "taker_buy_quote": 14254.926187 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.2938, "high": 0.296, "low": 0.2885, "close": 0.2934, "volume": 50161.38, "close_time": 1762480799999, "quote_volume": 14649.177506, "trades": 195, "taker_buy_base": 30025.72, "taker_buy_quote": 8777.618562 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.2932, "high": 0.2951, "low": 0.2904, "close": 0.2944, "volume": 10911.21, "close_time": 1762484399999, "quote_volume": 3195.410994, "trades": 61, "taker_buy_base": 7573.82, "taker_buy_quote": 2221.292265 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.2949, "high": 0.2996, "low": 0.2949, "close": 0.2982, "volume": 39654.37, "close_time": 1762487999999, "quote_volume": 11815.552919, "trades": 122, "taker_buy_base": 20666.4, "taker_buy_quote": 6155.631411 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.2984, "high": 0.3002, "low": 0.2925, "close": 0.295, "volume": 88319.91, "close_time": 1762491599999, "quote_volume": 26075.667372, "trades": 171, "taker_buy_base": 14209.71, "taker_buy_quote": 4213.177861 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.2949, "high": 0.302, "low": 0.2949, "close": 0.3019, "volume": 42686.82, "close_time": 1762495199999, "quote_volume": 12808.555681, "trades": 145, "taker_buy_base": 22826.97, "taker_buy_quote": 6847.055941 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.3009, "high": 0.3053, "low": 0.3004, "close": 0.3013, "volume": 44449.64, "close_time": 1762498799999, "quote_volume": 13455.448097, "trades": 115, "taker_buy_base": 16728.93, "taker_buy_quote": 5068.370286 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.3028, "high": 0.3079, "low": 0.3011, "close": 0.3076, "volume": 23076.15, "close_time": 1762502399999, "quote_volume": 7008.018999, "trades": 106, "taker_buy_base": 11218.74, "taker_buy_quote": 3411.527742 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.3081, "high": 0.3081, "low": 0.3006, "close": 0.3015, "volume": 29444.14, "close_time": 1762505999999, "quote_volume": 8957.445834, "trades": 99, "taker_buy_base": 17971.3, "taker_buy_quote": 5475.915506 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.3013, "high": 0.3035, "low": 0.2949, "close": 0.2998, "volume": 76644.72, "close_time": 1762509599999, "quote_volume": 22920.409438, "trades": 273, "taker_buy_base": 42058.98, "taker_buy_quote": 12582.451087 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.3008, "high": 0.302, "low": 0.2955, "close": 0.2971, "volume": 64786.85, "close_time": 1762513199999, "quote_volume": 19343.753187, "trades": 187, "taker_buy_base": 32770.48, "taker_buy_quote": 9783.959958 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.2965, "high": 0.2965, "low": 0.2909, "close": 0.294, "volume": 64135.75, "close_time": 1762516799999, "quote_volume": 18807.562492, "trades": 246, "taker_buy_base": 28154.14, "taker_buy_quote": 8260.559701 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.2931, "high": 0.2943, "low": 0.2843, "close": 0.2862, "volume": 213809.56, "close_time": 1762520399999, "quote_volume": 61519.635627, "trades": 507, "taker_buy_base": 149676.46, "taker_buy_quote": 43007.423711 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.2861, "high": 0.2945, "low": 0.2854, "close": 0.2931, "volume": 75809.11, "close_time": 1762523999999, "quote_volume": 22034.659342, "trades": 331, "taker_buy_base": 47190.39, "taker_buy_quote": 13727.807276 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.2926, "high": 0.3028, "low": 0.2886, "close": 0.3012, "volume": 55875.24, "close_time": 1762527599999, "quote_volume": 16495.467546, "trades": 462, "taker_buy_base": 26459.38, "taker_buy_quote": 7824.752934 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.3016, "high": 0.3077, "low": 0.2976, "close": 0.3062, "volume": 72794.75, "close_time": 1762531199999, "quote_volume": 22080.338305, "trades": 341, "taker_buy_base": 30491.97, "taker_buy_quote": 9253.863251 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.3067, "high": 0.3293, "low": 0.3055, "close": 0.3283, "volume": 220918.17, "close_time": 1762534799999, "quote_volume": 70517.124109, "trades": 751, "taker_buy_base": 92697.05, "taker_buy_quote": 29620.131974 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.327, "high": 0.3362, "low": 0.3224, "close": 0.3362, "volume": 99184.06, "close_time": 1762538399999, "quote_volume": 32699.210193, "trades": 424, "taker_buy_base": 65036.0, "taker_buy_quote": 21420.694877 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.3362, "high": 0.3431, "low": 0.3315, "close": 0.3346, "volume": 300319.13, "close_time": 1762541999999, "quote_volume": 101269.702663, "trades": 725, "taker_buy_base": 143893.27, "taker_buy_quote": 48664.435477 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.3345, "high": 0.3368, "low": 0.3322, "close": 0.3345, "volume": 104265.31, "close_time": 1762545599999, "quote_volume": 34929.422985, "trades": 393, "taker_buy_base": 51988.97, "taker_buy_quote": 17422.171328 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.3343, "high": 0.3371, "low": 0.3311, "close": 0.3366, "volume": 78390.48, "close_time": 1762549199999, "quote_volume": 26218.503793, "trades": 313, "taker_buy_base": 43802.26, "taker_buy_quote": 14653.664265 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 0.3366, "high": 0.3417, "low": 0.3356, "close": 0.3404, "volume": 73253.16, "close_time": 1762552799999, "quote_volume": 24840.53194, "trades": 261, "taker_buy_base": 52837.33, "taker_buy_quote": 17923.189993 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 0.34, "high": 0.34, "low": 0.3351, "close": 0.3389, "volume": 138449.91, "close_time": 1762556399999, "quote_volume": 46716.850626, "trades": 202, "taker_buy_base": 100930.92, "taker_buy_quote": 34075.376991 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 0.3376, "high": 0.3385, "low": 0.3303, "close": 0.3315, "volume": 30149.98, "close_time": 1762559999999, "quote_volume": 10035.446598, "trades": 94, "taker_buy_base": 5200.22, "taker_buy_quote": 1737.484174 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.3319, "high": 0.3379, "low": 0.3255, "close": 0.326, "volume": 113217.72, "close_time": 1762563599999, "quote_volume": 37725.600273, "trades": 388, "taker_buy_base": 33395.93, "taker_buy_quote": 11142.495189 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.3265, "high": 0.3329, "low": 0.326, "close": 0.3325, "volume": 18053.63, "close_time": 1762567199999, "quote_volume": 5951.568721, "trades": 103, "taker_buy_base": 10931.9, "taker_buy_quote": 3605.714855 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.3332, "high": 0.3407, "low": 0.3325, "close": 0.3351, "volume": 29544.05, "close_time": 1762570799999, "quote_volume": 9950.475096, "trades": 179, "taker_buy_base": 19693.59, "taker_buy_quote": 6635.337625 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.3356, "high": 0.3395, "low": 0.3308, "close": 0.3308, "volume": 20877.18, "close_time": 1762574399999, "quote_volume": 6993.35588, "trades": 121, "taker_buy_base": 10219.64, "taker_buy_quote": 3442.242308 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.3319, "high": 0.3375, "low": 0.3318, "close": 0.3325, "volume": 29176.07, "close_time": 1762577999999, "quote_volume": 9730.049008, "trades": 164, "taker_buy_base": 7533.8, "taker_buy_quote": 2519.680361 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.3335, "high": 0.3341, "low": 0.3295, "close": 0.3303, "volume": 9655.69, "close_time": 1762581599999, "quote_volume": 3190.266874, "trades": 46, "taker_buy_base": 3341.95, "taker_buy_quote": 1104.539251 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.3314, "high": 0.3315, "low": 0.3256, "close": 0.329, "volume": 30275.8, "close_time": 1762585199999, "quote_volume": 9926.968124, "trades": 124, "taker_buy_base": 12510.8, "taker_buy_quote": 4107.063281 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.3286, "high": 0.3292, "low": 0.3252, "close": 0.3288, "volume": 19108.32, "close_time": 1762588799999, "quote_volume": 6264.399734, "trades": 70, "taker_buy_base": 3841.45, "taker_buy_quote": 1261.191991 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.3288, "high": 0.3343, "low": 0.3252, "close": 0.3328, "volume": 11970.9, "close_time": 1762592399999, "quote_volume": 3951.635172, "trades": 123, "taker_buy_base": 7472.46, "taker_buy_quote": 2476.668468 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.3315, "high": 0.3322, "low": 0.326, "close": 0.326, "volume": 13720.54, "close_time": 1762595999999, "quote_volume": 4516.726951, "trades": 85, "taker_buy_base": 4169.45, "taker_buy_quote": 1369.236026 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.3275, "high": 0.332, "low": 0.3271, "close": 0.332, "volume": 29671.97, "close_time": 1762599599999, "quote_volume": 9774.145778, "trades": 97, "taker_buy_base": 19009.59, "taker_buy_quote": 6261.874707 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.3305, "high": 0.3346, "low": 0.3302, "close": 0.3341, "volume": 15779.44, "close_time": 1762603199999, "quote_volume": 5259.740185, "trades": 103, "taker_buy_base": 8102.52, "taker_buy_quote": 2703.429928 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.3339, "high": 0.3355, "low": 0.3318, "close": 0.333, "volume": 14669.49, "close_time": 1762606799999, "quote_volume": 4900.431111, "trades": 87, "taker_buy_base": 10099.88, "taker_buy_quote": 3374.386015 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.3324, "high": 0.3327, "low": 0.3266, "close": 0.3273, "volume": 25365.59, "close_time": 1762610399999, "quote_volume": 8329.939642, "trades": 117, "taker_buy_base": 11544.85, "taker_buy_quote": 3790.59295 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.328, "high": 0.3331, "low": 0.3236, "close": 0.3331, "volume": 45231.72, "close_time": 1762613999999, "quote_volume": 14833.691642, "trades": 166, "taker_buy_base": 27080.55, "taker_buy_quote": 8891.653392 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.3325, "high": 0.3349, "low": 0.3252, "close": 0.3269, "volume": 98210.11, "close_time": 1762617599999, "quote_volume": 32475.767357, "trades": 311, "taker_buy_base": 45942.1, "taker_buy_quote": 15185.98543 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.3273, "high": 0.3315, "low": 0.3236, "close": 0.3275, "volume": 81690.26, "close_time": 1762621199999, "quote_volume": 26802.571783, "trades": 282, "taker_buy_base": 40635.63, "taker_buy_quote": 13343.823026 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.3266, "high": 0.3281, "low": 0.3231, "close": 0.3255, "volume": 39467.55, "close_time": 1762624799999, "quote_volume": 12842.170512, "trades": 121, "taker_buy_base": 14078.33, "taker_buy_quote": 4583.439126 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.3253, "high": 0.3301, "low": 0.3253, "close": 0.3301, "volume": 9452.16, "close_time": 1762628399999, "quote_volume": 3095.329133, "trades": 60, "taker_buy_base": 5396.47, "taker_buy_quote": 1770.719824 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.3285, "high": 0.3301, "low": 0.3245, "close": 0.3301, "volume": 35085.36, "close_time": 1762631999999, "quote_volume": 11479.825369, "trades": 123, "taker_buy_base": 19057.7, "taker_buy_quote": 6237.356506 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.3302, "high": 0.3348, "low": 0.3284, "close": 0.3326, "volume": 95441.16, "close_time": 1762635599999, "quote_volume": 31714.081019, "trades": 191, "taker_buy_base": 68744.66, "taker_buy_quote": 22856.833782 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.3325, "high": 0.3325, "low": 0.33, "close": 0.3318, "volume": 18054.19, "close_time": 1762639199999, "quote_volume": 5979.149102, "trades": 67, "taker_buy_base": 11039.62, "taker_buy_quote": 3657.245656 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.3315, "high": 0.3335, "low": 0.3295, "close": 0.3297, "volume": 7108.57, "close_time": 1762642799999, "quote_volume": 2357.233522, "trades": 56, "taker_buy_base": 2179.07, "taker_buy_quote": 722.911068 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.3305, "high": 0.3313, "low": 0.3305, "close": 0.3311, "volume": 9309.37, "close_time": 1762646399999, "quote_volume": 3080.94754, "trades": 33, "taker_buy_base": 4364.99, "taker_buy_quote": 1444.348405 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.331, "high": 0.3317, "low": 0.3256, "close": 0.3269, "volume": 49884.13, "close_time": 1762649999999, "quote_volume": 16407.828097, "trades": 168, "taker_buy_base": 15093.46, "taker_buy_quote": 4971.517782 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.3275, "high": 0.3305, "low": 0.3252, "close": 0.3263, "volume": 13589.53, "close_time": 1762653599999, "quote_volume": 4453.342684, "trades": 79, "taker_buy_base": 6810.81, "taker_buy_quote": 2234.617001 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.3262, "high": 0.3265, "low": 0.3161, "close": 0.3175, "volume": 64613.27, "close_time": 1762657199999, "quote_volume": 20665.051415, "trades": 274, "taker_buy_base": 35412.55, "taker_buy_quote": 11321.57512 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.3183, "high": 0.3185, "low": 0.313, "close": 0.3151, "volume": 40765.15, "close_time": 1762660799999, "quote_volume": 12860.562546, "trades": 165, "taker_buy_base": 16785.95, "taker_buy_quote": 5295.393813 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.3156, "high": 0.3188, "low": 0.3148, "close": 0.3174, "volume": 40989.35, "close_time": 1762664399999, "quote_volume": 12992.497779, "trades": 146, "taker_buy_base": 25178.29, "taker_buy_quote": 7990.168711 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.3169, "high": 0.3169, "low": 0.3142, "close": 0.3153, "volume": 29760.13, "close_time": 1762667999999, "quote_volume": 9398.230391, "trades": 80, "taker_buy_base": 17380.12, "taker_buy_quote": 5488.478763 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.3153, "high": 0.3182, "low": 0.3137, "close": 0.3149, "volume": 20514.94, "close_time": 1762671599999, "quote_volume": 6480.346885, "trades": 94, "taker_buy_base": 11748.95, "taker_buy_quote": 3711.704151 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.3155, "high": 0.3207, "low": 0.3155, "close": 0.3187, "volume": 15359.15, "close_time": 1762675199999, "quote_volume": 4878.577102, "trades": 85, "taker_buy_base": 8181.78, "taker_buy_quote": 2599.18791 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.3194, "high": 0.3195, "low": 0.3158, "close": 0.3164, "volume": 54518.91, "close_time": 1762678799999, "quote_volume": 17261.831087, "trades": 63, "taker_buy_base": 1997.5, "taker_buy_quote": 633.924405 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.3172, "high": 0.3203, "low": 0.314, "close": 0.3151, "volume": 31596.8, "close_time": 1762682399999, "quote_volume": 10024.386455, "trades": 125, "taker_buy_base": 15090.44, "taker_buy_quote": 4787.484906 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.3146, "high": 0.3201, "low": 0.3131, "close": 0.3201, "volume": 23296.52, "close_time": 1762685999999, "quote_volume": 7359.303937, "trades": 124, "taker_buy_base": 14676.71, "taker_buy_quote": 4634.420651 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.3203, "high": 0.3227, "low": 0.3203, "close": 0.3206, "volume": 19864.7, "close_time": 1762689599999, "quote_volume": 6380.507944, "trades": 109, "taker_buy_base": 10452.83, "taker_buy_quote": 3359.116436 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.3204, "high": 0.3241, "low": 0.3199, "close": 0.3226, "volume": 48704.62, "close_time": 1762693199999, "quote_volume": 15717.373277, "trades": 178, "taker_buy_base": 23217.96, "taker_buy_quote": 7491.622338 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.3223, "high": 0.3236, "low": 0.3206, "close": 0.321, "volume": 46527.45, "close_time": 1762696799999, "quote_volume": 14967.642017, "trades": 164, "taker_buy_base": 15718.86, "taker_buy_quote": 5057.808978 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.3206, "high": 0.332, "low": 0.3198, "close": 0.3261, "volume": 70046.29, "close_time": 1762700399999, "quote_volume": 22936.33136, "trades": 354, "taker_buy_base": 43444.44, "taker_buy_quote": 14199.123304 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.3266, "high": 0.3344, "low": 0.3266, "close": 0.3324, "volume": 34632.92, "close_time": 1762703999999, "quote_volume": 11490.708186, "trades": 208, "taker_buy_base": 26637.74, "taker_buy_quote": 8836.086131 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.3318, "high": 0.3332, "low": 0.3295, "close": 0.3316, "volume": 52387.47, "close_time": 1762707599999, "quote_volume": 17347.865214, "trades": 168, "taker_buy_base": 28935.77, "taker_buy_quote": 9586.403921 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.3321, "high": 0.3333, "low": 0.328, "close": 0.3286, "volume": 31925.03, "close_time": 1762711199999, "quote_volume": 10538.934599, "trades": 115, "taker_buy_base": 16228.86, "taker_buy_quote": 5368.86997 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.3285, "high": 0.334, "low": 0.3265, "close": 0.3339, "volume": 15325.6, "close_time": 1762714799999, "quote_volume": 5053.902249, "trades": 99, "taker_buy_base": 6776.15, "taker_buy_quote": 2240.859724 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.3336, "high": 0.335, "low": 0.331, "close": 0.335, "volume": 32957.12, "close_time": 1762718399999, "quote_volume": 10995.398917, "trades": 103, "taker_buy_base": 20471.64, "taker_buy_quote": 6832.441485 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.3352, "high": 0.3355, "low": 0.3303, "close": 0.3308, "volume": 18775.88, "close_time": 1762721999999, "quote_volume": 6244.525737, "trades": 91, "taker_buy_base": 9588.14, "taker_buy_quote": 3189.677099 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 0.3315, "high": 0.3315, "low": 0.3292, "close": 0.331, "volume": 17499.74, "close_time": 1762725599999, "quote_volume": 5785.310117, "trades": 84, "taker_buy_base": 4907.75, "taker_buy_quote": 1622.816735 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 0.3307, "high": 0.3307, "low": 0.3266, "close": 0.3294, "volume": 16542.13, "close_time": 1762729199999, "quote_volume": 5416.611787, "trades": 59, "taker_buy_base": 6087.06, "taker_buy_quote": 1994.846123 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 0.3298, "high": 0.3329, "low": 0.3265, "close": 0.3274, "volume": 12060.1, "close_time": 1762732799999, "quote_volume": 3960.897541, "trades": 85, "taker_buy_base": 6157.15, "taker_buy_quote": 2024.404053 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.327, "high": 0.3336, "low": 0.3252, "close": 0.3309, "volume": 90845.61, "close_time": 1762736399999, "quote_volume": 30034.400811, "trades": 126, "taker_buy_base": 34945.05, "taker_buy_quote": 11497.829364 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 0.3314, "high": 0.3329, "low": 0.3284, "close": 0.3296, "volume": 9838.47, "close_time": 1762739999999, "quote_volume": 3255.763034, "trades": 70, "taker_buy_base": 6169.74, "taker_buy_quote": 2042.409782 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 0.3293, "high": 0.3326, "low": 0.3285, "close": 0.3326, "volume": 19226.85, "close_time": 1762743599999, "quote_volume": 6364.535751, "trades": 102, "taker_buy_base": 9097.93, "taker_buy_quote": 3012.524499 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 0.3329, "high": 0.3366, "low": 0.3328, "close": 0.3345, "volume": 16812.7, "close_time": 1762747199999, "quote_volume": 5625.194434, "trades": 104, "taker_buy_base": 8138.05, "taker_buy_quote": 2720.199358 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.3347, "high": 0.3347, "low": 0.331, "close": 0.3346, "volume": 7556.68, "close_time": 1762750799999, "quote_volume": 2519.657089, "trades": 44, "taker_buy_base": 2458.88, "taker_buy_quote": 816.51299 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 0.3352, "high": 0.338, "low": 0.3322, "close": 0.335, "volume": 30012.03, "close_time": 1762754399999, "quote_volume": 10087.843662, "trades": 154, "taker_buy_base": 10966.44, "taker_buy_quote": 3679.503783 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 0.3353, "high": 0.3369, "low": 0.3323, "close": 0.3343, "volume": 28299.67, "close_time": 1762757999999, "quote_volume": 9464.359506, "trades": 65, "taker_buy_base": 23705.35, "taker_buy_quote": 7930.313917 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.3348, "high": 0.3375, "low": 0.3322, "close": 0.3336, "volume": 126805.86, "close_time": 1762761599999, "quote_volume": 42351.862777, "trades": 219, "taker_buy_base": 17313.47, "taker_buy_quote": 5784.832432 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.3343, "high": 0.3347, "low": 0.3298, "close": 0.3313, "volume": 49506.36, "close_time": 1762765199999, "quote_volume": 16440.622801, "trades": 105, "taker_buy_base": 33909.15, "taker_buy_quote": 11262.28409 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.3316, "high": 0.3409, "low": 0.3313, "close": 0.3385, "volume": 15781.01, "close_time": 1762768799999, "quote_volume": 5298.30139, "trades": 144, "taker_buy_base": 11246.68, "taker_buy_quote": 3773.41327 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 0.3391, "high": 0.3392, "low": 0.3307, "close": 0.333, "volume": 26378.88, "close_time": 1762772399999, "quote_volume": 8822.291362, "trades": 77, "taker_buy_base": 12627.94, "taker_buy_quote": 4223.894895 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.3332, "high": 0.3395, "low": 0.3332, "close": 0.337, "volume": 9902.81, "close_time": 1762775999999, "quote_volume": 3326.616206, "trades": 93, "taker_buy_base": 4822.71, "taker_buy_quote": 1623.581536 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.3367, "high": 0.3376, "low": 0.3337, "close": 0.3337, "volume": 21296.52, "close_time": 1762779599999, "quote_volume": 7152.125858, "trades": 70, "taker_buy_base": 12879.27, "taker_buy_quote": 4333.01939 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.3348, "high": 0.3387, "low": 0.3338, "close": 0.337, "volume": 30844.17, "close_time": 1762783199999, "quote_volume": 10383.299764, "trades": 96, "taker_buy_base": 8559.47, "taker_buy_quote": 2882.69157 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 0.3365, "high": 0.3365, "low": 0.3252, "close": 0.3279, "volume": 94595.01, "close_time": 1762786799999, "quote_volume": 31255.746282, "trades": 191, "taker_buy_base": 43432.98, "taker_buy_quote": 14373.321329 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.3276, "high": 0.3369, "low": 0.3276, "close": 0.3315, "volume": 25265.22, "close_time": 1762790399999, "quote_volume": 8428.242298, "trades": 205, "taker_buy_base": 8876.24, "taker_buy_quote": 2963.55666 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.3325, "high": 0.3347, "low": 0.3275, "close": 0.3293, "volume": 61630.9, "close_time": 1762793999999, "quote_volume": 20370.012438, "trades": 131, "taker_buy_base": 49540.59, "taker_buy_quote": 16373.341352 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.3291, "high": 0.3367, "low": 0.329, "close": 0.3355, "volume": 42170.01, "close_time": 1762797599999, "quote_volume": 14080.050793, "trades": 135, "taker_buy_base": 24334.51, "taker_buy_quote": 8127.763933 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.3357, "high": 0.3371, "low": 0.3302, "close": 0.3302, "volume": 102970.01, "close_time": 1762801199999, "quote_volume": 34355.16533, "trades": 138, "taker_buy_base": 43931.32, "taker_buy_quote": 14666.630327 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.3306, "high": 0.34, "low": 0.3302, "close": 0.3346, "volume": 27493.65, "close_time": 1762804799999, "quote_volume": 9193.273651, "trades": 178, "taker_buy_base": 10946.73, "taker_buy_quote": 3671.750808 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.3355, "high": 0.3415, "low": 0.3355, "close": 0.3394, "volume": 64055.91, "close_time": 1762808399999, "quote_volume": 21678.021788, "trades": 168, "taker_buy_base": 30845.01, "taker_buy_quote": 10437.650534 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.3394, "high": 0.3495, "low": 0.3345, "close": 0.3464, "volume": 153840.79, "close_time": 1762811999999, "quote_volume": 52813.672109, "trades": 467, "taker_buy_base": 88898.17, "taker_buy_quote": 30537.002742 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.3457, "high": 0.368, "low": 0.338, "close": 0.3594, "volume": 270079.22, "close_time": 1762815599999, "quote_volume": 95259.076416, "trades": 932, "taker_buy_base": 143533.28, "taker_buy_quote": 50560.395632 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 0.3583, "high": 0.3617, "low": 0.3507, "close": 0.3534, "volume": 205877.47, "close_time": 1762819199999, "quote_volume": 73148.182856, "trades": 526, "taker_buy_base": 86472.25, "taker_buy_quote": 30724.823505 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.3537, "high": 0.359, "low": 0.342, "close": 0.3447, "volume": 233433.61, "close_time": 1762822799999, "quote_volume": 82095.069945, "trades": 733, "taker_buy_base": 144258.31, "taker_buy_quote": 50846.154226 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 0.3452, "high": 0.3562, "low": 0.3426, "close": 0.3429, "volume": 72651.02, "close_time": 1762826399999, "quote_volume": 25216.010206, "trades": 393, "taker_buy_base": 38245.36, "taker_buy_quote": 13283.023116 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 0.3434, "high": 0.3539, "low": 0.3402, "close": 0.3507, "volume": 80935.98, "close_time": 1762829999999, "quote_volume": 28094.071512, "trades": 436, "taker_buy_base": 40436.58, "taker_buy_quote": 14076.781781 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 0.3499, "high": 0.352, "low": 0.3457, "close": 0.3482, "volume": 47967.29, "close_time": 1762833599999, "quote_volume": 16753.356792, "trades": 216, "taker_buy_base": 25722.28, "taker_buy_quote": 8985.775178 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.3481, "high": 0.3501, "low": 0.3462, "close": 0.3488, "volume": 29001.14, "close_time": 1762837199999, "quote_volume": 10112.720635, "trades": 166, "taker_buy_base": 18511.04, "taker_buy_quote": 6456.916113 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.3491, "high": 0.3491, "low": 0.3409, "close": 0.3414, "volume": 31705.46, "close_time": 1762840799999, "quote_volume": 10902.245189, "trades": 149, "taker_buy_base": 16330.56, "taker_buy_quote": 5615.487839 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.3418, "high": 0.3422, "low": 0.3359, "close": 0.338, "volume": 31934.2, "close_time": 1762844399999, "quote_volume": 10826.07436, "trades": 171, "taker_buy_base": 8791.12, "taker_buy_quote": 2980.391756 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.3373, "high": 0.3374, "low": 0.3287, "close": 0.3297, "volume": 75426.03, "close_time": 1762847999999, "quote_volume": 25103.621436, "trades": 265, "taker_buy_base": 32278.76, "taker_buy_quote": 10730.515494 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.3305, "high": 0.3345, "low": 0.3283, "close": 0.3333, "volume": 20226.56, "close_time": 1762851599999, "quote_volume": 6713.030005, "trades": 151, "taker_buy_base": 9692.79, "taker_buy_quote": 3223.051913 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.3337, "high": 0.337, "low": 0.3311, "close": 0.3313, "volume": 44612.28, "close_time": 1762855199999, "quote_volume": 14919.857709, "trades": 204, "taker_buy_base": 24836.99, "taker_buy_quote": 8315.627781 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.331, "high": 0.3328, "low": 0.3243, "close": 0.3246, "volume": 163312.59, "close_time": 1762858799999, "quote_volume": 53361.09274, "trades": 305, "taker_buy_base": 52209.37, "taker_buy_quote": 17140.14927 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.3254, "high": 0.328, "low": 0.3214, "close": 0.3236, "volume": 114422.56, "close_time": 1762862399999, "quote_volume": 37108.302302, "trades": 350, "taker_buy_base": 30884.84, "taker_buy_quote": 9998.613114 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.3236, "high": 0.3266, "low": 0.3201, "close": 0.3224, "volume": 40517.36, "close_time": 1762865999999, "quote_volume": 13088.411675, "trades": 224, "taker_buy_base": 16788.98, "taker_buy_quote": 5426.074021 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.323, "high": 0.3272, "low": 0.3203, "close": 0.3214, "volume": 72338.37, "close_time": 1762869599999, "quote_volume": 23423.438604, "trades": 325, "taker_buy_base": 30991.45, "taker_buy_quote": 10048.180967 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.322, "high": 0.3275, "low": 0.3188, "close": 0.3272, "volume": 68768.84, "close_time": 1762873199999, "quote_volume": 22124.120859, "trades": 343, "taker_buy_base": 37944.16, "taker_buy_quote": 12193.217322 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.3269, "high": 0.3269, "low": 0.3216, "close": 0.3229, "volume": 91142.75, "close_time": 1762876799999, "quote_volume": 29477.702666, "trades": 457, "taker_buy_base": 24577.89, "taker_buy_quote": 7953.009622 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.3229, "high": 0.3275, "low": 0.3214, "close": 0.3238, "volume": 102128.09, "close_time": 1762880399999, "quote_volume": 33153.657773, "trades": 512, "taker_buy_base": 46060.12, "taker_buy_quote": 14951.37331 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.3246, "high": 0.3274, "low": 0.321, "close": 0.323, "volume": 63927.59, "close_time": 1762883999999, "quote_volume": 20747.454892, "trades": 282, "taker_buy_base": 24127.59, "taker_buy_quote": 7821.98116 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.3231, "high": 0.3246, "low": 0.3184, "close": 0.3193, "volume": 65385.75, "close_time": 1762887599999, "quote_volume": 20967.743372, "trades": 386, "taker_buy_base": 34873.8, "taker_buy_quote": 11188.039545 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.319, "high": 0.32, "low": 0.3151, "close": 0.3153, "volume": 60624.1, "close_time": 1762891199999, "quote_volume": 19254.766894, "trades": 248, "taker_buy_base": 22587.77, "taker_buy_quote": 7177.525821 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.3158, "high": 0.3172, "low": 0.3103, "close": 0.3117, "volume": 70136.12, "close_time": 1762894799999, "quote_volume": 21977.287178, "trades": 241, "taker_buy_base": 25244.34, "taker_buy_quote": 7900.934847 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.3124, "high": 0.3134, "low": 0.3079, "close": 0.3088, "volume": 87984.85, "close_time": 1762898399999, "quote_volume": 27409.179564, "trades": 237, "taker_buy_base": 32565.07, "taker_buy_quote": 10142.5073 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.3084, "high": 0.3156, "low": 0.3066, "close": 0.3155, "volume": 67109.54, "close_time": 1762901999999, "quote_volume": 20911.31281, "trades": 170, "taker_buy_base": 33406.32, "taker_buy_quote": 10416.857671 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.3156, "high": 0.3156, "low": 0.3089, "close": 0.3089, "volume": 27355.77, "close_time": 1762905599999, "quote_volume": 8564.311013, "trades": 59, "taker_buy_base": 6551.15, "taker_buy_quote": 2041.664888 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.3097, "high": 0.3134, "low": 0.3082, "close": 0.3092, "volume": 32844.49, "close_time": 1762909199999, "quote_volume": 10193.471051, "trades": 105, "taker_buy_base": 9191.66, "taker_buy_quote": 2862.371947 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.3095, "high": 0.3176, "low": 0.3095, "close": 0.3164, "volume": 27888.06, "close_time": 1762912799999, "quote_volume": 8778.305287, "trades": 116, "taker_buy_base": 9549.45, "taker_buy_quote": 3005.991126 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.3165, "high": 0.3189, "low": 0.3139, "close": 0.3163, "volume": 21800.62, "close_time": 1762916399999, "quote_volume": 6897.331763, "trades": 67, "taker_buy_base": 10667.04, "taker_buy_quote": 3376.178223 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.3171, "high": 0.319, "low": 0.3168, "close": 0.3173, "volume": 43566.52, "close_time": 1762919999999, "quote_volume": 13822.745285, "trades": 126, "taker_buy_base": 3266.09, "taker_buy_quote": 1035.666019 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.3173, "high": 0.3177, "low": 0.3157, "close": 0.3173, "volume": 44599.01, "close_time": 1762923599999, "quote_volume": 14101.774674, "trades": 84, "taker_buy_base": 25883.98, "taker_buy_quote": 8180.969582 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.3175, "high": 0.3188, "low": 0.3162, "close": 0.3174, "volume": 15173.95, "close_time": 1762927199999, "quote_volume": 4817.712156, "trades": 110, "taker_buy_base": 7268.56, "taker_buy_quote": 2307.43315 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.3174, "high": 0.3201, "low": 0.3154, "close": 0.3154, "volume": 19848.97, "close_time": 1762930799999, "quote_volume": 6301.037134, "trades": 126, "taker_buy_base": 4045.67, "taker_buy_quote": 1287.058977 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.3156, "high": 0.3169, "low": 0.314, "close": 0.314, "volume": 26112.86, "close_time": 1762934399999, "quote_volume": 8250.718659, "trades": 114, "taker_buy_base": 5713.57, "taker_buy_quote": 1805.499751 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.3147, "high": 0.323, "low": 0.3147, "close": 0.3212, "volume": 23045.28, "close_time": 1762937999999, "quote_volume": 7333.638888, "trades": 157, "taker_buy_base": 5458.23, "taker_buy_quote": 1739.61529 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.3217, "high": 0.3232, "low": 0.3202, "close": 0.3232, "volume": 28798.73, "close_time": 1762941599999, "quote_volume": 9297.617309, "trades": 41, "taker_buy_base": 26439.19, "taker_buy_quote": 8538.872 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.3232, "high": 0.3257, "low": 0.3227, "close": 0.3228, "volume": 44496.07, "close_time": 1762945199999, "quote_volume": 14433.419819, "trades": 71, "taker_buy_base": 36189.61, "taker_buy_quote": 11742.498277 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.3236, "high": 0.3386, "low": 0.3236, "close": 0.3297, "volume": 306993.05, "close_time": 1762948799999, "quote_volume": 102049.177854, "trades": 622, "taker_buy_base": 165561.96, "taker_buy_quote": 55042.929522 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.3302, "high": 0.3427, "low": 0.3302, "close": 0.3341, "volume": 207849.4, "close_time": 1762952399999, "quote_volume": 69839.153831, "trades": 523, "taker_buy_base": 119114.45, "taker_buy_quote": 39982.148214 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.3354, "high": 0.3401, "low": 0.3312, "close": 0.3386, "volume": 118092.46, "close_time": 1762955999999, "quote_volume": 39617.795322, "trades": 267, "taker_buy_base": 37764.11, "taker_buy_quote": 12670.872371 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.3393, "high": 0.3395, "low": 0.325, "close": 0.3296, "volume": 89510.99, "close_time": 1762959599999, "quote_volume": 29770.344218, "trades": 398, "taker_buy_base": 31106.4, "taker_buy_quote": 10366.924112 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.3302, "high": 0.3327, "low": 0.3176, "close": 0.3193, "volume": 68512.8, "close_time": 1762963199999, "quote_volume": 22385.781983, "trades": 411, "taker_buy_base": 28448.87, "taker_buy_quote": 9288.346805 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.3188, "high": 0.32, "low": 0.3084, "close": 0.3089, "volume": 69852.0, "close_time": 1762966799999, "quote_volume": 21826.139857, "trades": 358, "taker_buy_base": 35479.37, "taker_buy_quote": 11074.628509 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.3098, "high": 0.3104, "low": 0.3013, "close": 0.3075, "volume": 96901.05, "close_time": 1762970399999, "quote_volume": 29571.654388, "trades": 295, "taker_buy_base": 56292.03, "taker_buy_quote": 17200.986979 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.3077, "high": 0.3097, "low": 0.3026, "close": 0.3026, "volume": 25208.17, "close_time": 1762973999999, "quote_volume": 7750.572692, "trades": 98, "taker_buy_base": 11386.92, "taker_buy_quote": 3496.344148 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.3023, "high": 0.305, "low": 0.2976, "close": 0.3032, "volume": 85530.01, "close_time": 1762977599999, "quote_volume": 25785.434609, "trades": 233, "taker_buy_base": 40218.99, "taker_buy_quote": 12111.661222 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.3029, "high": 0.3108, "low": 0.3018, "close": 0.3081, "volume": 46509.66, "close_time": 1762981199999, "quote_volume": 14322.271783, "trades": 142, "taker_buy_base": 18091.54, "taker_buy_quote": 5583.156975 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.3087, "high": 0.3098, "low": 0.3045, "close": 0.3048, "volume": 46125.04, "close_time": 1762984799999, "quote_volume": 14148.106203, "trades": 90, "taker_buy_base": 22832.29, "taker_buy_quote": 6998.703867 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.3053, "high": 0.3061, "low": 0.3019, "close": 0.3061, "volume": 16305.61, "close_time": 1762988399999, "quote_volume": 4959.306852, "trades": 65, "taker_buy_base": 7124.44, "taker_buy_quote": 2163.170775 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.3053, "high": 0.3053, "low": 0.302, "close": 0.3033, "volume": 30087.7, "close_time": 1762991999999, "quote_volume": 9130.101305, "trades": 88, "taker_buy_base": 16293.91, "taker_buy_quote": 4947.168786 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.3037, "high": 0.3091, "low": 0.3037, "close": 0.306, "volume": 29951.61, "close_time": 1762995599999, "quote_volume": 9186.202945, "trades": 126, "taker_buy_base": 16182.3, "taker_buy_quote": 4962.401919 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.3056, "high": 0.3128, "low": 0.3054, "close": 0.3097, "volume": 71969.59, "close_time": 1762999199999, "quote_volume": 22347.818576, "trades": 276, "taker_buy_base": 32579.76, "taker_buy_quote": 10128.005318 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.3091, "high": 0.3109, "low": 0.3075, "close": 0.3087, "volume": 23126.43, "close_time": 1763002799999, "quote_volume": 7158.112031, "trades": 94, "taker_buy_base": 10576.97, "taker_buy_quote": 3275.217211 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.3089, "high": 0.3162, "low": 0.3033, "close": 0.3133, "volume": 29290.47, "close_time": 1763006399999, "quote_volume": 9014.31244, "trades": 190, "taker_buy_base": 12882.01, "taker_buy_quote": 3972.990932 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.3131, "high": 0.3152, "low": 0.3101, "close": 0.3137, "volume": 61719.57, "close_time": 1763009999999, "quote_volume": 19282.490582, "trades": 213, "taker_buy_base": 33238.45, "taker_buy_quote": 10380.361557 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.313, "high": 0.3199, "low": 0.3113, "close": 0.3186, "volume": 57087.33, "close_time": 1763013599999, "quote_volume": 17996.514339, "trades": 238, "taker_buy_base": 37399.84, "taker_buy_quote": 11802.83282 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.3185, "high": 0.3203, "low": 0.3168, "close": 0.3172, "volume": 54638.18, "close_time": 1763017199999, "quote_volume": 17395.492679, "trades": 187, "taker_buy_base": 27793.29, "taker_buy_quote": 8851.736712 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.3171, "high": 0.3193, "low": 0.3145, "close": 0.3155, "volume": 65954.74, "close_time": 1763020799999, "quote_volume": 20880.523844, "trades": 188, "taker_buy_base": 31236.01, "taker_buy_quote": 9890.113675 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.3157, "high": 0.3174, "low": 0.3145, "close": 0.3163, "volume": 40967.89, "close_time": 1763024399999, "quote_volume": 12957.722355, "trades": 138, "taker_buy_base": 15038.59, "taker_buy_quote": 4756.344017 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.3169, "high": 0.3169, "low": 0.3125, "close": 0.313, "volume": 50512.56, "close_time": 1763027999999, "quote_volume": 15897.883054, "trades": 215, "taker_buy_base": 15469.99, "taker_buy_quote": 4864.297332 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.313, "high": 0.3181, "low": 0.313, "close": 0.3137, "volume": 86164.67, "close_time": 1763031599999, "quote_volume": 27151.52638, "trades": 256, "taker_buy_base": 52055.81, "taker_buy_quote": 16397.934664 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.3137, "high": 0.3154, "low": 0.3133, "close": 0.3148, "volume": 71262.41, "close_time": 1763035199999, "quote_volume": 22410.566565, "trades": 178, "taker_buy_base": 27234.23, "taker_buy_quote": 8564.664372 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.3143, "high": 0.3153, "low": 0.3123, "close": 0.3151, "volume": 47184.57, "close_time": 1763038799999, "quote_volume": 14827.959353, "trades": 126, "taker_buy_base": 18820.9, "taker_buy_quote": 5920.22486 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.3154, "high": 0.3175, "low": 0.3132, "close": 0.3151, "volume": 65608.88, "close_time": 1763042399999, "quote_volume": 20710.523147, "trades": 249, "taker_buy_base": 26811.3, "taker_buy_quote": 8468.01102 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.3161, "high": 0.3228, "low": 0.3105, "close": 0.3197, "volume": 78375.96, "close_time": 1763045999999, "quote_volume": 24712.439966, "trades": 388, "taker_buy_base": 31291.36, "taker_buy_quote": 9895.345311 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.3194, "high": 0.3365, "low": 0.317, "close": 0.32, "volume": 861230.55, "close_time": 1763049599999, "quote_volume": 282210.942596, "trades": 1682, "taker_buy_base": 507089.9, "taker_buy_quote": 166114.335465 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.3206, "high": 0.327, "low": 0.3163, "close": 0.3212, "volume": 208745.42, "close_time": 1763053199999, "quote_volume": 67090.752566, "trades": 477, "taker_buy_base": 81798.43, "taker_buy_quote": 26222.853816 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.322, "high": 0.3254, "low": 0.3139, "close": 0.3153, "volume": 125058.19, "close_time": 1763056799999, "quote_volume": 40180.71291, "trades": 464, "taker_buy_base": 73539.24, "taker_buy_quote": 23647.160766 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.3161, "high": 0.3182, "low": 0.2971, "close": 0.2994, "volume": 239563.24, "close_time": 1763060399999, "quote_volume": 73064.589415, "trades": 686, "taker_buy_base": 145765.38, "taker_buy_quote": 44277.644071 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.2995, "high": 0.3018, "low": 0.2926, "close": 0.2946, "volume": 86565.47, "close_time": 1763063999999, "quote_volume": 25620.24295, "trades": 296, "taker_buy_base": 31211.19, "taker_buy_quote": 9258.444396 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.295, "high": 0.2969, "low": 0.2884, "close": 0.2908, "volume": 106424.86, "close_time": 1763067599999, "quote_volume": 31077.311361, "trades": 302, "taker_buy_base": 49042.58, "taker_buy_quote": 14328.380885 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.2912, "high": 0.2931, "low": 0.286, "close": 0.2904, "volume": 85644.87, "close_time": 1763071199999, "quote_volume": 24710.464378, "trades": 212, "taker_buy_base": 38235.07, "taker_buy_quote": 11052.762329 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.2895, "high": 0.2995, "low": 0.2888, "close": 0.2993, "volume": 42266.31, "close_time": 1763074799999, "quote_volume": 12449.942328, "trades": 133, "taker_buy_base": 29207.27, "taker_buy_quote": 8605.285755 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.2987, "high": 0.3036, "low": 0.2987, "close": 0.2995, "volume": 44168.34, "close_time": 1763078399999, "quote_volume": 13297.994581, "trades": 116, "taker_buy_base": 21398.1, "taker_buy_quote": 6445.338608 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.2995, "high": 0.3043, "low": 0.2975, "close": 0.3017, "volume": 28669.45, "close_time": 1763081999999, "quote_volume": 8607.41362, "trades": 80, "taker_buy_base": 15002.44, "taker_buy_quote": 4509.056713 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.3004, "high": 0.3048, "low": 0.3004, "close": 0.302, "volume": 15015.85, "close_time": 1763085599999, "quote_volume": 4548.122223, "trades": 78, "taker_buy_base": 5040.13, "taker_buy_quote": 1526.697281 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.3025, "high": 0.3086, "low": 0.3019, "close": 0.3086, "volume": 79742.95, "close_time": 1763089199999, "quote_volume": 24421.677507, "trades": 196, "taker_buy_base": 49630.79, "taker_buy_quote": 15216.150996 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.3087, "high": 0.3096, "low": 0.3047, "close": 0.3054, "volume": 35082.24, "close_time": 1763092799999, "quote_volume": 10752.999953, "trades": 84, "taker_buy_base": 21090.01, "taker_buy_quote": 6465.868713 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.3055, "high": 0.3055, "low": 0.2902, "close": 0.2997, "volume": 45253.35, "close_time": 1763096399999, "quote_volume": 13485.957126, "trades": 196, "taker_buy_base": 20688.89, "taker_buy_quote": 6184.271416 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.2989, "high": 0.3141, "low": 0.2989, "close": 0.3117, "volume": 104037.14, "close_time": 1763099999999, "quote_volume": 32204.108363, "trades": 298, "taker_buy_base": 63446.39, "taker_buy_quote": 19672.07728 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.3113, "high": 0.32, "low": 0.3079, "close": 0.3193, "volume": 50522.62, "close_time": 1763103599999, "quote_volume": 15680.700371, "trades": 191, "taker_buy_base": 30777.37, "taker_buy_quote": 9557.236671 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.3188, "high": 0.3461, "low": 0.3176, "close": 0.3452, "volume": 854413.39, "close_time": 1763107199999, "quote_volume": 285990.070959, "trades": 1505, "taker_buy_base": 602117.19, "taker_buy_quote": 201587.549844 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.3456, "high": 0.3499, "low": 0.3247, "close": 0.3269, "volume": 348432.28, "close_time": 1763110799999, "quote_volume": 117575.118139, "trades": 808, "taker_buy_base": 155415.75, "taker_buy_quote": 52675.200142 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.3277, "high": 0.3277, "low": 0.3043, "close": 0.3045, "volume": 415683.7, "close_time": 1763114399999, "quote_volume": 130661.46359, "trades": 590, "taker_buy_base": 131460.03, "taker_buy_quote": 41119.187479 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.3051, "high": 0.3086, "low": 0.3019, "close": 0.3064, "volume": 141926.66, "close_time": 1763117999999, "quote_volume": 43425.580415, "trades": 251, "taker_buy_base": 82143.55, "taker_buy_quote": 25124.740686 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.3059, "high": 0.3084, "low": 0.3024, "close": 0.3037, "volume": 68581.53, "close_time": 1763121599999, "quote_volume": 20931.027918, "trades": 185, "taker_buy_base": 32826.45, "taker_buy_quote": 10032.173427 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.3028, "high": 0.3134, "low": 0.2987, "close": 0.3111, "volume": 140784.44, "close_time": 1763125199999, "quote_volume": 42743.223822, "trades": 398, "taker_buy_base": 66663.31, "taker_buy_quote": 20259.791711 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.311, "high": 0.3156, "low": 0.3032, "close": 0.3095, "volume": 163473.05, "close_time": 1763128799999, "quote_volume": 50727.06901, "trades": 487, "taker_buy_base": 76046.89, "taker_buy_quote": 23633.626359 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.3092, "high": 0.3184, "low": 0.3045, "close": 0.3151, "volume": 124773.33, "close_time": 1763132399999, "quote_volume": 38999.05159, "trades": 422, "taker_buy_base": 60258.55, "taker_buy_quote": 18852.714502 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.315, "high": 0.3198, "low": 0.309, "close": 0.3162, "volume": 63924.96, "close_time": 1763135999999, "quote_volume": 20063.766325, "trades": 321, "taker_buy_base": 29638.5, "taker_buy_quote": 9307.860158 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.3178, "high": 0.3228, "low": 0.3156, "close": 0.3182, "volume": 80430.92, "close_time": 1763139599999, "quote_volume": 25603.554487, "trades": 233, "taker_buy_base": 48505.26, "taker_buy_quote": 15462.184947 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.3175, "high": 0.3175, "low": 0.3098, "close": 0.3116, "volume": 29553.97, "close_time": 1763143199999, "quote_volume": 9298.864852, "trades": 79, "taker_buy_base": 13190.1, "taker_buy_quote": 4162.262255 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.3101, "high": 0.3132, "low": 0.3063, "close": 0.3072, "volume": 39749.47, "close_time": 1763146799999, "quote_volume": 12252.634889, "trades": 124, "taker_buy_base": 20765.27, "taker_buy_quote": 6403.590722 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.3065, "high": 0.3147, "low": 0.3061, "close": 0.3135, "volume": 29938.17, "close_time": 1763150399999, "quote_volume": 9254.922418, "trades": 116, "taker_buy_base": 12700.24, "taker_buy_quote": 3943.928997 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.3134, "high": 0.3138, "low": 0.3011, "close": 0.3054, "volume": 79852.64, "close_time": 1763153999999, "quote_volume": 24400.72315, "trades": 206, "taker_buy_base": 41596.23, "taker_buy_quote": 12730.906232 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.3048, "high": 0.3099, "low": 0.3029, "close": 0.303, "volume": 26197.77, "close_time": 1763157599999, "quote_volume": 8012.020837, "trades": 113, "taker_buy_base": 17961.44, "taker_buy_quote": 5498.064029 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.3024, "high": 0.3041, "low": 0.2975, "close": 0.2979, "volume": 44135.52, "close_time": 1763161199999, "quote_volume": 13274.991684, "trades": 118, "taker_buy_base": 19387.59, "taker_buy_quote": 5845.491985 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.298, "high": 0.298, "low": 0.2881, "close": 0.2911, "volume": 321204.62, "close_time": 1763164799999, "quote_volume": 93867.853786, "trades": 603, "taker_buy_base": 102055.92, "taker_buy_quote": 29806.813215 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.2913, "high": 0.2995, "low": 0.2911, "close": 0.2994, "volume": 63241.47, "close_time": 1763168399999, "quote_volume": 18693.305438, "trades": 211, "taker_buy_base": 35442.78, "taker_buy_quote": 10487.603339 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.2995, "high": 0.307, "low": 0.2981, "close": 0.3044, "volume": 94146.54, "close_time": 1763171999999, "quote_volume": 28653.259987, "trades": 275, "taker_buy_base": 62937.35, "taker_buy_quote": 19156.992031 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.3036, "high": 0.3036, "low": 0.2989, "close": 0.3028, "volume": 54655.37, "close_time": 1763175599999, "quote_volume": 16459.520279, "trades": 144, "taker_buy_base": 34873.43, "taker_buy_quote": 10505.977121 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.3028, "high": 0.3045, "low": 0.3014, "close": 0.3027, "volume": 26762.88, "close_time": 1763179199999, "quote_volume": 8115.36568, "trades": 82, "taker_buy_base": 19300.0, "taker_buy_quote": 5851.40518 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.3028, "high": 0.3038, "low": 0.3002, "close": 0.3002, "volume": 71094.67, "close_time": 1763182799999, "quote_volume": 21546.952613, "trades": 84, "taker_buy_base": 11914.58, "taker_buy_quote": 3602.701223 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.3002, "high": 0.3056, "low": 0.3001, "close": 0.3055, "volume": 27179.4, "close_time": 1763186399999, "quote_volume": 8215.14967, "trades": 153, "taker_buy_base": 18082.23, "taker_buy_quote": 5470.477303 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.3055, "high": 0.3132, "low": 0.3031, "close": 0.3083, "volume": 218297.77, "close_time": 1763189999999, "quote_volume": 67416.847062, "trades": 582, "taker_buy_base": 132061.49, "taker_buy_quote": 40739.629597 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.3086, "high": 0.31, "low": 0.3034, "close": 0.3042, "volume": 159438.07, "close_time": 1763193599999, "quote_volume": 48788.588683, "trades": 293, "taker_buy_base": 51255.92, "taker_buy_quote": 15784.81792 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.3039, "high": 0.3039, "low": 0.2959, "close": 0.2974, "volume": 89225.37, "close_time": 1763197199999, "quote_volume": 26773.568558, "trades": 283, "taker_buy_base": 43071.57, "taker_buy_quote": 12928.399914 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.2964, "high": 0.3001, "low": 0.2958, "close": 0.2963, "volume": 48378.24, "close_time": 1763200799999, "quote_volume": 14420.442056, "trades": 145, "taker_buy_base": 23338.59, "taker_buy_quote": 6960.868405 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.296, "high": 0.2977, "low": 0.2945, "close": 0.2972, "volume": 39462.88, "close_time": 1763204399999, "quote_volume": 11673.672532, "trades": 142, "taker_buy_base": 20104.64, "taker_buy_quote": 5947.343812 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.297, "high": 0.3, "low": 0.293, "close": 0.2951, "volume": 82624.98, "close_time": 1763207999999, "quote_volume": 24544.405754, "trades": 250, "taker_buy_base": 54091.78, "taker_buy_quote": 16080.851604 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.2944, "high": 0.3039, "low": 0.2944, "close": 0.3026, "volume": 97832.76, "close_time": 1763211599999, "quote_volume": 29335.223071, "trades": 282, "taker_buy_base": 53728.4, "taker_buy_quote": 16113.636741 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.3021, "high": 0.3069, "low": 0.302, "close": 0.3052, "volume": 66258.11, "close_time": 1763215199999, "quote_volume": 20209.574546, "trades": 216, "taker_buy_base": 43542.17, "taker_buy_quote": 13274.924999 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.3047, "high": 0.3049, "low": 0.3013, "close": 0.3035, "volume": 41398.15, "close_time": 1763218799999, "quote_volume": 12551.703455, "trades": 139, "taker_buy_base": 16213.2, "taker_buy_quote": 4917.094134 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.3033, "high": 0.3034, "low": 0.2994, "close": 0.3003, "volume": 58845.87, "close_time": 1763222399999, "quote_volume": 17737.502483, "trades": 144, "taker_buy_base": 25191.71, "taker_buy_quote": 7589.080112 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.3, "high": 0.3016, "low": 0.2982, "close": 0.3016, "volume": 32958.42, "close_time": 1763225999999, "quote_volume": 9889.289365, "trades": 114, "taker_buy_base": 17835.51, "taker_buy_quote": 5351.733947 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.3019, "high": 0.3054, "low": 0.3008, "close": 0.3052, "volume": 52012.68, "close_time": 1763229599999, "quote_volume": 15710.804741, "trades": 212, "taker_buy_base": 28529.22, "taker_buy_quote": 8620.856355 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.3045, "high": 0.3055, "low": 0.3019, "close": 0.303, "volume": 65706.92, "close_time": 1763233199999, "quote_volume": 19957.305886, "trades": 164, "taker_buy_base": 33008.83, "taker_buy_quote": 10027.455129 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.303, "high": 0.3035, "low": 0.3008, "close": 0.3012, "volume": 28438.61, "close_time": 1763236799999, "quote_volume": 8604.738275, "trades": 73, "taker_buy_base": 13859.61, "taker_buy_quote": 4192.313143 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.3011, "high": 0.3011, "low": 0.2987, "close": 0.2989, "volume": 27001.88, "close_time": 1763240399999, "quote_volume": 8098.491228, "trades": 96, "taker_buy_base": 15456.13, "taker_buy_quote": 4633.643646 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.2987, "high": 0.3011, "low": 0.2949, "close": 0.2961, "volume": 54421.76, "close_time": 1763243999999, "quote_volume": 16144.635246, "trades": 196, "taker_buy_base": 27089.54, "taker_buy_quote": 8034.574918 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.2959, "high": 0.298, "low": 0.2953, "close": 0.2978, "volume": 22361.8, "close_time": 1763247599999, "quote_volume": 6630.974129, "trades": 69, "taker_buy_base": 9786.2, "taker_buy_quote": 2900.168691 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.2978, "high": 0.2987, "low": 0.2961, "close": 0.2961, "volume": 13791.84, "close_time": 1763251199999, "quote_volume": 4102.639385, "trades": 82, "taker_buy_base": 10972.49, "taker_buy_quote": 3264.293565 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.2961, "high": 0.3006, "low": 0.294, "close": 0.2971, "volume": 105277.06, "close_time": 1763254799999, "quote_volume": 31291.759899, "trades": 294, "taker_buy_base": 52392.41, "taker_buy_quote": 15573.565819 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.2965, "high": 0.2973, "low": 0.2913, "close": 0.2969, "volume": 21362.15, "close_time": 1763258399999, "quote_volume": 6272.683663, "trades": 149, "taker_buy_base": 10452.66, "taker_buy_quote": 3069.112552 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.2965, "high": 0.3054, "low": 0.2955, "close": 0.3054, "volume": 89236.42, "close_time": 1763261999999, "quote_volume": 26881.207624, "trades": 298, "taker_buy_base": 50814.68, "taker_buy_quote": 15292.296321 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.3046, "high": 0.308, "low": 0.3028, "close": 0.3029, "volume": 82804.43, "close_time": 1763265599999, "quote_volume": 25243.618341, "trades": 247, "taker_buy_base": 29143.5, "taker_buy_quote": 8899.078388 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.3031, "high": 0.3041, "low": 0.3006, "close": 0.3041, "volume": 34857.94, "close_time": 1763269199999, "quote_volume": 10550.736144, "trades": 107, "taker_buy_base": 16538.76, "taker_buy_quote": 5008.694652 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.3042, "high": 0.3099, "low": 0.3039, "close": 0.305, "volume": 38435.67, "close_time": 1763272799999, "quote_volume": 11794.672119, "trades": 181, "taker_buy_base": 15818.36, "taker_buy_quote": 4863.538237 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.3047, "high": 0.3065, "low": 0.3034, "close": 0.3037, "volume": 25788.06, "close_time": 1763276399999, "quote_volume": 7858.858859, "trades": 102, "taker_buy_base": 8931.29, "taker_buy_quote": 2721.325599 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.3038, "high": 0.3068, "low": 0.3032, "close": 0.3068, "volume": 36339.6, "close_time": 1763279999999, "quote_volume": 11074.548592, "trades": 129, "taker_buy_base": 16326.55, "taker_buy_quote": 4978.783131 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.3067, "high": 0.3068, "low": 0.3025, "close": 0.3042, "volume": 31437.89, "close_time": 1763283599999, "quote_volume": 9563.045146, "trades": 106, "taker_buy_base": 14711.62, "taker_buy_quote": 4474.831809 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.3035, "high": 0.305, "low": 0.3018, "close": 0.3048, "volume": 61725.23, "close_time": 1763287199999, "quote_volume": 18714.311983, "trades": 193, "taker_buy_base": 34127.65, "taker_buy_quote": 10351.99367 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.3047, "high": 0.3048, "low": 0.3024, "close": 0.3025, "volume": 52690.14, "close_time": 1763290799999, "quote_volume": 16002.910214, "trades": 148, "taker_buy_base": 31781.09, "taker_buy_quote": 9652.218267 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.302, "high": 0.3023, "low": 0.2952, "close": 0.296, "volume": 27193.14, "close_time": 1763294399999, "quote_volume": 8094.379436, "trades": 83, "taker_buy_base": 21407.49, "taker_buy_quote": 6364.054937 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.2958, "high": 0.2987, "low": 0.2943, "close": 0.2969, "volume": 52077.81, "close_time": 1763297999999, "quote_volume": 15449.62653, "trades": 155, "taker_buy_base": 27336.86, "taker_buy_quote": 8112.59297 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.2972, "high": 0.2978, "low": 0.2912, "close": 0.2923, "volume": 59922.96, "close_time": 1763301599999, "quote_volume": 17657.26816, "trades": 201, "taker_buy_base": 24428.83, "taker_buy_quote": 7203.500411 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.2925, "high": 0.2946, "low": 0.29, "close": 0.2941, "volume": 67535.16, "close_time": 1763305199999, "quote_volume": 19755.180973, "trades": 218, "taker_buy_base": 36616.19, "taker_buy_quote": 10715.534844 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.2942, "high": 0.2946, "low": 0.2826, "close": 0.2826, "volume": 134700.43, "close_time": 1763308799999, "quote_volume": 38946.705855, "trades": 384, "taker_buy_base": 41898.35, "taker_buy_quote": 12174.700395 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.2827, "high": 0.2863, "low": 0.2777, "close": 0.2777, "volume": 159861.13, "close_time": 1763312399999, "quote_volume": 45050.454295, "trades": 391, "taker_buy_base": 75255.61, "taker_buy_quote": 21172.073079 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.279, "high": 0.2813, "low": 0.2747, "close": 0.28, "volume": 131811.02, "close_time": 1763315999999, "quote_volume": 36662.890435, "trades": 432, "taker_buy_base": 53656.16, "taker_buy_quote": 14962.911911 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.2794, "high": 0.286, "low": 0.2765, "close": 0.2778, "volume": 97821.92, "close_time": 1763319599999, "quote_volume": 27529.555556, "trades": 297, "taker_buy_base": 45520.48, "taker_buy_quote": 12820.978934 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.2783, "high": 0.2829, "low": 0.2778, "close": 0.2796, "volume": 41589.35, "close_time": 1763323199999, "quote_volume": 11655.325893, "trades": 147, "taker_buy_base": 20053.36, "taker_buy_quote": 5620.316711 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.2796, "high": 0.283, "low": 0.2786, "close": 0.2786, "volume": 34892.12, "close_time": 1763326799999, "quote_volume": 9802.158115, "trades": 105, "taker_buy_base": 20517.19, "taker_buy_quote": 5771.0818 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.2786, "high": 0.2799, "low": 0.2741, "close": 0.2799, "volume": 78818.62, "close_time": 1763330399999, "quote_volume": 21813.33445, "trades": 245, "taker_buy_base": 40621.4, "taker_buy_quote": 11245.465924 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.2791, "high": 0.2842, "low": 0.2775, "close": 0.2839, "volume": 28834.76, "close_time": 1763333999999, "quote_volume": 8082.436285, "trades": 121, "taker_buy_base": 16677.58, "taker_buy_quote": 4668.83296 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.2825, "high": 0.2877, "low": 0.2769, "close": 0.2859, "volume": 70322.38, "close_time": 1763337599999, "quote_volume": 20066.165905, "trades": 284, "taker_buy_base": 31353.18, "taker_buy_quote": 8942.219765 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.2855, "high": 0.2916, "low": 0.2817, "close": 0.2894, "volume": 67148.27, "close_time": 1763341199999, "quote_volume": 19274.645702, "trades": 288, "taker_buy_base": 27789.15, "taker_buy_quote": 7966.882841 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.2892, "high": 0.2901, "low": 0.2861, "close": 0.2875, "volume": 27754.17, "close_time": 1763344799999, "quote_volume": 7977.555983, "trades": 80, "taker_buy_base": 12107.7, "taker_buy_quote": 3480.996963 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.2871, "high": 0.2893, "low": 0.2862, "close": 0.2873, "volume": 30210.83, "close_time": 1763348399999, "quote_volume": 8689.735808, "trades": 80, "taker_buy_base": 10106.77, "taker_buy_quote": 2907.719588 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.2874, "high": 0.2895, "low": 0.2873, "close": 0.2884, "volume": 5881.69, "close_time": 1763351999999, "quote_volume": 1697.541532, "trades": 34, "taker_buy_base": 2254.48, "taker_buy_quote": 649.902912 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.2892, "high": 0.2905, "low": 0.2875, "close": 0.2879, "volume": 9623.62, "close_time": 1763355599999, "quote_volume": 2779.147869, "trades": 48, "taker_buy_base": 5500.3, "taker_buy_quote": 1588.012752 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.288, "high": 0.29, "low": 0.2869, "close": 0.2893, "volume": 21365.93, "close_time": 1763359199999, "quote_volume": 6170.719101, "trades": 61, "taker_buy_base": 5956.44, "taker_buy_quote": 1717.414007 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.2895, "high": 0.2902, "low": 0.2868, "close": 0.289, "volume": 35393.77, "close_time": 1763362799999, "quote_volume": 10209.655184, "trades": 112, "taker_buy_base": 19670.65, "taker_buy_quote": 5679.660406 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.2884, "high": 0.291, "low": 0.288, "close": 0.2903, "volume": 33682.73, "close_time": 1763366399999, "quote_volume": 9756.180048, "trades": 121, "taker_buy_base": 20771.04, "taker_buy_quote": 6017.59622 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.29, "high": 0.29, "low": 0.2876, "close": 0.2881, "volume": 23884.16, "close_time": 1763369999999, "quote_volume": 6900.36822, "trades": 94, "taker_buy_base": 11320.3, "taker_buy_quote": 3272.595278 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.2875, "high": 0.2903, "low": 0.2871, "close": 0.2878, "volume": 32724.5, "close_time": 1763373599999, "quote_volume": 9439.574895, "trades": 85, "taker_buy_base": 21370.03, "taker_buy_quote": 6167.523835 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.288, "high": 0.2896, "low": 0.2867, "close": 0.2875, "volume": 87040.03, "close_time": 1763377199999, "quote_volume": 25017.424937, "trades": 175, "taker_buy_base": 30183.53, "taker_buy_quote": 8680.514073 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.2874, "high": 0.2902, "low": 0.2873, "close": 0.2888, "volume": 56696.28, "close_time": 1763380799999, "quote_volume": 16377.099782, "trades": 149, "taker_buy_base": 29530.66, "taker_buy_quote": 8530.122365 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.288, "high": 0.2887, "low": 0.2864, "close": 0.287, "volume": 31581.87, "close_time": 1763384399999, "quote_volume": 9089.410253, "trades": 99, "taker_buy_base": 13896.39, "taker_buy_quote": 3999.306426 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.2872, "high": 0.2875, "low": 0.275, "close": 0.278, "volume": 59698.84, "close_time": 1763387999999, "quote_volume": 16830.635937, "trades": 215, "taker_buy_base": 25717.47, "taker_buy_quote": 7251.355314 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.2767, "high": 0.2914, "low": 0.2758, "close": 0.2824, "volume": 105350.58, "close_time": 1763391599999, "quote_volume": 29680.901079, "trades": 380, "taker_buy_base": 53497.93, "taker_buy_quote": 15031.314891 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.2834, "high": 0.2851, "low": 0.2779, "close": 0.279, "volume": 62911.6, "close_time": 1763395199999, "quote_volume": 17627.972521, "trades": 248, "taker_buy_base": 44272.87, "taker_buy_quote": 12394.278657 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.2789, "high": 0.2857, "low": 0.2739, "close": 0.2856, "volume": 80650.14, "close_time": 1763398799999, "quote_volume": 22443.782518, "trades": 325, "taker_buy_base": 45509.1, "taker_buy_quote": 12668.312646 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.2854, "high": 0.2859, "low": 0.276, "close": 0.2781, "volume": 69132.19, "close_time": 1763402399999, "quote_volume": 19366.346647, "trades": 210, "taker_buy_base": 37363.8, "taker_buy_quote": 10465.478756 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.2777, "high": 0.2801, "low": 0.273, "close": 0.276, "volume": 104421.28, "close_time": 1763405999999, "quote_volume": 28792.36312, "trades": 275, "taker_buy_base": 28624.91, "taker_buy_quote": 7902.207693 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.2759, "high": 0.2803, "low": 0.2737, "close": 0.2757, "volume": 157886.07, "close_time": 1763409599999, "quote_volume": 43680.786609, "trades": 390, "taker_buy_base": 62764.02, "taker_buy_quote": 17363.559932 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.2758, "high": 0.278, "low": 0.2704, "close": 0.273, "volume": 99912.0, "close_time": 1763413199999, "quote_volume": 27312.834033, "trades": 346, "taker_buy_base": 65286.54, "taker_buy_quote": 17842.999271 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.2735, "high": 0.2757, "low": 0.2697, "close": 0.2729, "volume": 74030.03, "close_time": 1763416799999, "quote_volume": 20165.465664, "trades": 255, "taker_buy_base": 42375.11, "taker_buy_quote": 11540.700433 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.2729, "high": 0.2768, "low": 0.2722, "close": 0.2739, "volume": 78699.17, "close_time": 1763420399999, "quote_volume": 21629.415329, "trades": 167, "taker_buy_base": 53110.37, "taker_buy_quote": 14596.234228 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.2737, "high": 0.2754, "low": 0.2724, "close": 0.2752, "volume": 63858.88, "close_time": 1763423999999, "quote_volume": 17491.829218, "trades": 195, "taker_buy_base": 25336.1, "taker_buy_quote": 6939.856438 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.2749, "high": 0.28, "low": 0.2709, "close": 0.28, "volume": 113024.76, "close_time": 1763427599999, "quote_volume": 31185.036477, "trades": 298, "taker_buy_base": 82481.82, "taker_buy_quote": 22785.029998 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.2792, "high": 0.2828, "low": 0.2786, "close": 0.2812, "volume": 56958.67, "close_time": 1763431199999, "quote_volume": 16025.39009, "trades": 164, "taker_buy_base": 16767.26, "taker_buy_quote": 4710.595221 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.281, "high": 0.2846, "low": 0.2767, "close": 0.278, "volume": 72807.76, "close_time": 1763434799999, "quote_volume": 20426.782564, "trades": 265, "taker_buy_base": 32087.0, "taker_buy_quote": 8999.965122 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.278, "high": 0.2859, "low": 0.2753, "close": 0.2841, "volume": 112336.49, "close_time": 1763438399999, "quote_volume": 31409.25964, "trades": 361, "taker_buy_base": 58184.04, "taker_buy_quote": 16258.995897 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.2842, "high": 0.2878, "low": 0.2815, "close": 0.2873, "volume": 121861.03, "close_time": 1763441999999, "quote_volume": 34620.080553, "trades": 358, "taker_buy_base": 68619.57, "taker_buy_quote": 19495.291579 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.2866, "high": 0.288, "low": 0.2817, "close": 0.2822, "volume": 61873.77, "close_time": 1763445599999, "quote_volume": 17626.09394, "trades": 197, "taker_buy_base": 22572.14, "taker_buy_quote": 6434.773933 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.2821, "high": 0.2833, "low": 0.2787, "close": 0.2789, "volume": 93544.46, "close_time": 1763449199999, "quote_volume": 26274.260655, "trades": 215, "taker_buy_base": 39573.77, "taker_buy_quote": 11116.518994 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.2785, "high": 0.2811, "low": 0.2772, "close": 0.2807, "volume": 86895.83, "close_time": 1763452799999, "quote_volume": 24277.188905, "trades": 234, "taker_buy_base": 41876.78, "taker_buy_quote": 11706.711741 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.281, "high": 0.285, "low": 0.2795, "close": 0.2832, "volume": 49582.85, "close_time": 1763456399999, "quote_volume": 13968.550083, "trades": 188, "taker_buy_base": 27628.08, "taker_buy_quote": 7781.569224 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.2836, "high": 0.284, "low": 0.2805, "close": 0.284, "volume": 55161.99, "close_time": 1763459999999, "quote_volume": 15558.367133, "trades": 162, "taker_buy_base": 26869.95, "taker_buy_quote": 7581.867516 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.284, "high": 0.2844, "low": 0.2816, "close": 0.2839, "volume": 115865.69, "close_time": 1763463599999, "quote_volume": 32769.165358, "trades": 234, "taker_buy_base": 68443.91, "taker_buy_quote": 19362.408212 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.2842, "high": 0.2844, "low": 0.2819, "close": 0.2828, "volume": 30974.04, "close_time": 1763467199999, "quote_volume": 8780.802261, "trades": 79, "taker_buy_base": 14286.96, "taker_buy_quote": 4049.561061 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.2829, "high": 0.2843, "low": 0.2812, "close": 0.2832, "volume": 23070.44, "close_time": 1763470799999, "quote_volume": 6527.581658, "trades": 71, "taker_buy_base": 10630.87, "taker_buy_quote": 3007.519826 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.2835, "high": 0.2846, "low": 0.2809, "close": 0.2839, "volume": 64969.96, "close_time": 1763474399999, "quote_volume": 18356.702961, "trades": 191, "taker_buy_base": 33975.27, "taker_buy_quote": 9601.361065 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.284, "high": 0.2894, "low": 0.2824, "close": 0.2825, "volume": 110697.75, "close_time": 1763477999999, "quote_volume": 31694.076579, "trades": 303, "taker_buy_base": 66663.12, "taker_buy_quote": 19097.206609 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.2822, "high": 0.2915, "low": 0.2814, "close": 0.2866, "volume": 80410.24, "close_time": 1763481599999, "quote_volume": 23116.854233, "trades": 318, "taker_buy_base": 51309.88, "taker_buy_quote": 14770.005905 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.2867, "high": 0.2911, "low": 0.2857, "close": 0.2892, "volume": 69812.05, "close_time": 1763485199999, "quote_volume": 20147.099868, "trades": 252, "taker_buy_base": 40480.79, "taker_buy_quote": 11692.096433 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.289, "high": 0.2904, "low": 0.2872, "close": 0.2879, "volume": 72826.95, "close_time": 1763488799999, "quote_volume": 21023.642714, "trades": 239, "taker_buy_base": 36699.6, "taker_buy_quote": 10598.148626 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.288, "high": 0.2906, "low": 0.2876, "close": 0.2887, "volume": 43998.39, "close_time": 1763492399999, "quote_volume": 12729.916354, "trades": 130, "taker_buy_base": 28843.34, "taker_buy_quote": 8345.789215 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.2889, "high": 0.2895, "low": 0.2871, "close": 0.2877, "volume": 45468.88, "close_time": 1763495999999, "quote_volume": 13118.670454, "trades": 126, "taker_buy_base": 21445.22, "taker_buy_quote": 6187.420814 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.2884, "high": 0.2885, "low": 0.2873, "close": 0.2876, "volume": 26565.66, "close_time": 1763499599999, "quote_volume": 7649.432637, "trades": 93, "taker_buy_base": 9120.92, "taker_buy_quote": 2626.073087 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.2875, "high": 0.2886, "low": 0.2854, "close": 0.2854, "volume": 25137.44, "close_time": 1763503199999, "quote_volume": 7220.582446, "trades": 120, "taker_buy_base": 8593.01, "taker_buy_quote": 2470.56731 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.2855, "high": 0.2894, "low": 0.2855, "close": 0.2893, "volume": 19768.68, "close_time": 1763506799999, "quote_volume": 5689.460874, "trades": 51, "taker_buy_base": 6923.18, "taker_buy_quote": 1993.118476 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.2894, "high": 0.2894, "low": 0.2871, "close": 0.2881, "volume": 16223.47, "close_time": 1763510399999, "quote_volume": 4666.950633, "trades": 55, "taker_buy_base": 7876.61, "taker_buy_quote": 2265.808084 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.287, "high": 0.2873, "low": 0.2827, "close": 0.2872, "volume": 60229.11, "close_time": 1763513999999, "quote_volume": 17199.604991, "trades": 154, "taker_buy_base": 24365.52, "taker_buy_quote": 6969.765022 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.287, "high": 0.2881, "low": 0.2852, "close": 0.2863, "volume": 21271.19, "close_time": 1763517599999, "quote_volume": 6094.229308, "trades": 89, "taker_buy_base": 14418.44, "taker_buy_quote": 4132.849978 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.2865, "high": 0.2873, "low": 0.284, "close": 0.2854, "volume": 19219.84, "close_time": 1763521199999, "quote_volume": 5495.699601, "trades": 75, "taker_buy_base": 6174.39, "taker_buy_quote": 1767.220606 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.2842, "high": 0.2846, "low": 0.2813, "close": 0.2817, "volume": 13821.97, "close_time": 1763524799999, "quote_volume": 3910.959913, "trades": 78, "taker_buy_base": 4272.92, "taker_buy_quote": 1209.152692 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.2813, "high": 0.2818, "low": 0.2796, "close": 0.2804, "volume": 15482.27, "close_time": 1763528399999, "quote_volume": 4341.178493, "trades": 65, "taker_buy_base": 3509.4, "taker_buy_quote": 985.581282 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.2799, "high": 0.28, "low": 0.2721, "close": 0.2748, "volume": 86705.7, "close_time": 1763531999999, "quote_volume": 23934.929378, "trades": 240, "taker_buy_base": 34415.2, "taker_buy_quote": 9471.608838 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.2744, "high": 0.2786, "low": 0.274, "close": 0.2782, "volume": 60311.77, "close_time": 1763535599999, "quote_volume": 16650.316322, "trades": 206, "taker_buy_base": 35110.28, "taker_buy_quote": 9689.396967 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.2781, "high": 0.2797, "low": 0.2772, "close": 0.279, "volume": 24581.2, "close_time": 1763539199999, "quote_volume": 6845.287156, "trades": 84, "taker_buy_base": 10272.77, "taker_buy_quote": 2859.910726 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.279, "high": 0.2806, "low": 0.2778, "close": 0.2791, "volume": 14822.95, "close_time": 1763542799999, "quote_volume": 4140.705482, "trades": 83, "taker_buy_base": 5526.13, "taker_buy_quote": 1543.13748 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.2793, "high": 0.2806, "low": 0.2784, "close": 0.2803, "volume": 19661.18, "close_time": 1763546399999, "quote_volume": 5494.187472, "trades": 93, "taker_buy_base": 5971.08, "taker_buy_quote": 1669.364068 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.2807, "high": 0.2829, "low": 0.2798, "close": 0.2801, "volume": 26555.98, "close_time": 1763549999999, "quote_volume": 7483.196138, "trades": 146, "taker_buy_base": 17577.33, "taker_buy_quote": 4955.157842 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.2798, "high": 0.2803, "low": 0.279, "close": 0.28, "volume": 8013.29, "close_time": 1763553599999, "quote_volume": 2240.233979, "trades": 48, "taker_buy_base": 2745.35, "taker_buy_quote": 767.751492 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.2798, "high": 0.2821, "low": 0.2794, "close": 0.2813, "volume": 29672.38, "close_time": 1763557199999, "quote_volume": 8315.340405, "trades": 85, "taker_buy_base": 11293.84, "taker_buy_quote": 3165.254883 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.2807, "high": 0.2809, "low": 0.278, "close": 0.278, "volume": 14768.15, "close_time": 1763560799999, "quote_volume": 4128.742858, "trades": 56, "taker_buy_base": 3612.01, "taker_buy_quote": 1011.063015 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.2781, "high": 0.2806, "low": 0.2754, "close": 0.2803, "volume": 31453.47, "close_time": 1763564399999, "quote_volume": 8765.728939, "trades": 111, "taker_buy_base": 17430.49, "taker_buy_quote": 4857.356304 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.2804, "high": 0.2859, "low": 0.2754, "close": 0.2755, "volume": 105882.39, "close_time": 1763567999999, "quote_volume": 29747.207637, "trades": 277, "taker_buy_base": 72714.71, "taker_buy_quote": 20453.05257 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.2762, "high": 0.2782, "low": 0.268, "close": 0.2688, "volume": 106043.0, "close_time": 1763571599999, "quote_volume": 28736.66349, "trades": 226, "taker_buy_base": 34392.07, "taker_buy_quote": 9369.445738 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.2698, "high": 0.2702, "low": 0.2626, "close": 0.2691, "volume": 75269.14, "close_time": 1763575199999, "quote_volume": 20050.1249, "trades": 209, "taker_buy_base": 57452.91, "taker_buy_quote": 15310.239155 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.2688, "high": 0.2715, "low": 0.2628, "close": 0.2658, "volume": 80541.4, "close_time": 1763578799999, "quote_volume": 21386.642062, "trades": 230, "taker_buy_base": 57432.32, "taker_buy_quote": 15276.482103 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.2649, "high": 0.2675, "low": 0.2633, "close": 0.2675, "volume": 42836.07, "close_time": 1763582399999, "quote_volume": 11359.332062, "trades": 111, "taker_buy_base": 34095.97, "taker_buy_quote": 9040.85833 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.2666, "high": 0.2734, "low": 0.266, "close": 0.2726, "volume": 29130.45, "close_time": 1763585999999, "quote_volume": 7837.240041, "trades": 109, "taker_buy_base": 19106.12, "taker_buy_quote": 5138.365507 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.2727, "high": 0.2794, "low": 0.2712, "close": 0.2766, "volume": 67139.57, "close_time": 1763589599999, "quote_volume": 18484.370856, "trades": 301, "taker_buy_base": 36981.39, "taker_buy_quote": 10226.336794 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.2761, "high": 0.2761, "low": 0.273, "close": 0.2753, "volume": 54502.79, "close_time": 1763593199999, "quote_volume": 14977.518823, "trades": 119, "taker_buy_base": 16740.78, "taker_buy_quote": 4601.486382 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.2757, "high": 0.2791, "low": 0.2757, "close": 0.2778, "volume": 18118.14, "close_time": 1763596799999, "quote_volume": 5032.067859, "trades": 86, "taker_buy_base": 5545.14, "taker_buy_quote": 1540.173196 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.2774, "high": 0.2785, "low": 0.2765, "close": 0.2768, "volume": 18510.15, "close_time": 1763600399999, "quote_volume": 5145.338023, "trades": 41, "taker_buy_base": 12200.82, "taker_buy_quote": 3393.675681 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.2769, "high": 0.2795, "low": 0.2769, "close": 0.2791, "volume": 32290.56, "close_time": 1763603999999, "quote_volume": 8981.937272, "trades": 78, "taker_buy_base": 7442.53, "taker_buy_quote": 2069.990415 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.2791, "high": 0.2804, "low": 0.279, "close": 0.2794, "volume": 30420.24, "close_time": 1763607599999, "quote_volume": 8507.14636, "trades": 83, "taker_buy_base": 12337.95, "taker_buy_quote": 3451.010954 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.2789, "high": 0.2797, "low": 0.2787, "close": 0.2792, "volume": 6383.19, "close_time": 1763611199999, "quote_volume": 1781.676463, "trades": 22, "taker_buy_base": 2611.14, "taker_buy_quote": 728.885504 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.2797, "high": 0.2857, "low": 0.2797, "close": 0.2857, "volume": 26681.96, "close_time": 1763614799999, "quote_volume": 7534.425464, "trades": 90, "taker_buy_base": 15748.65, "taker_buy_quote": 4448.854919 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.2857, "high": 0.2864, "low": 0.2837, "close": 0.284, "volume": 22631.66, "close_time": 1763618399999, "quote_volume": 6444.29387, "trades": 60, "taker_buy_base": 7005.58, "taker_buy_quote": 1993.741464 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.2851, "high": 0.2871, "low": 0.2842, "close": 0.287, "volume": 30206.26, "close_time": 1763621999999, "quote_volume": 8621.897894, "trades": 101, "taker_buy_base": 10012.01, "taker_buy_quote": 2857.561628 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.287, "high": 0.2884, "low": 0.2853, "close": 0.288, "volume": 52607.86, "close_time": 1763625599999, "quote_volume": 15113.06191, "trades": 128, "taker_buy_base": 14717.32, "taker_buy_quote": 4222.91578 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.2878, "high": 0.2902, "low": 0.2878, "close": 0.2893, "volume": 62994.08, "close_time": 1763629199999, "quote_volume": 18232.877849, "trades": 164, "taker_buy_base": 39376.78, "taker_buy_quote": 11404.548924 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.2899, "high": 0.2906, "low": 0.2863, "close": 0.2876, "volume": 68291.37, "close_time": 1763632799999, "quote_volume": 19764.150929, "trades": 222, "taker_buy_base": 34910.28, "taker_buy_quote": 10107.54894 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.2865, "high": 0.287, "low": 0.2839, "close": 0.2849, "volume": 129257.32, "close_time": 1763636399999, "quote_volume": 36858.437023, "trades": 189, "taker_buy_base": 65647.09, "taker_buy_quote": 18705.545149 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.2847, "high": 0.2857, "low": 0.2824, "close": 0.2856, "volume": 32421.86, "close_time": 1763639999999, "quote_volume": 9224.87174, "trades": 127, "taker_buy_base": 11873.45, "taker_buy_quote": 3380.375658 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.2856, "high": 0.2928, "low": 0.2848, "close": 0.2916, "volume": 87111.98, "close_time": 1763643599999, "quote_volume": 25163.40714, "trades": 211, "taker_buy_base": 49168.27, "taker_buy_quote": 14229.96532 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.2919, "high": 0.2924, "low": 0.2879, "close": 0.2901, "volume": 50635.39, "close_time": 1763647199999, "quote_volume": 14670.088447, "trades": 151, "taker_buy_base": 15515.74, "taker_buy_quote": 4502.472126 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.2898, "high": 0.2916, "low": 0.2854, "close": 0.2893, "volume": 60743.09, "close_time": 1763650799999, "quote_volume": 17524.067931, "trades": 296, "taker_buy_base": 28136.74, "taker_buy_quote": 8115.461148 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.2888, "high": 0.2888, "low": 0.2826, "close": 0.2826, "volume": 58346.94, "close_time": 1763654399999, "quote_volume": 16653.42772, "trades": 165, "taker_buy_base": 30888.36, "taker_buy_quote": 8819.729155 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.2829, "high": 0.2832, "low": 0.2686, "close": 0.2702, "volume": 182100.25, "close_time": 1763657999999, "quote_volume": 50019.211935, "trades": 524, "taker_buy_base": 90299.6, "taker_buy_quote": 24763.296834 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.2698, "high": 0.2716, "low": 0.2616, "close": 0.2632, "volume": 124439.22, "close_time": 1763661599999, "quote_volume": 32851.70527, "trades": 343, "taker_buy_base": 61100.42, "taker_buy_quote": 16116.183729 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.2632, "high": 0.266, "low": 0.2599, "close": 0.2619, "volume": 67207.12, "close_time": 1763665199999, "quote_volume": 17655.89991, "trades": 193, "taker_buy_base": 44848.86, "taker_buy_quote": 11777.207971 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.2608, "high": 0.2676, "low": 0.2574, "close": 0.2675, "volume": 107762.64, "close_time": 1763668799999, "quote_volume": 28375.935693, "trades": 247, "taker_buy_base": 72242.22, "taker_buy_quote": 19095.958099 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.2667, "high": 0.2667, "low": 0.2629, "close": 0.2633, "volume": 31946.18, "close_time": 1763672399999, "quote_volume": 8445.32121, "trades": 95, "taker_buy_base": 23195.63, "taker_buy_quote": 6133.129697 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.264, "high": 0.2687, "low": 0.264, "close": 0.2665, "volume": 28641.29, "close_time": 1763675999999, "quote_volume": 7626.946147, "trades": 68, "taker_buy_base": 13888.38, "taker_buy_quote": 3703.746415 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.2666, "high": 0.2716, "low": 0.2664, "close": 0.2696, "volume": 29868.6, "close_time": 1763679599999, "quote_volume": 8051.567302, "trades": 45, "taker_buy_base": 18324.48, "taker_buy_quote": 4942.462052 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.2691, "high": 0.2691, "low": 0.2635, "close": 0.2642, "volume": 31298.58, "close_time": 1763683199999, "quote_volume": 8330.248329, "trades": 65, "taker_buy_base": 10221.69, "taker_buy_quote": 2721.562729 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.2645, "high": 0.2696, "low": 0.2639, "close": 0.268, "volume": 29053.91, "close_time": 1763686799999, "quote_volume": 7758.476811, "trades": 61, "taker_buy_base": 19544.25, "taker_buy_quote": 5215.539693 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.269, "high": 0.2715, "low": 0.2675, "close": 0.2689, "volume": 56982.61, "close_time": 1763690399999, "quote_volume": 15328.150521, "trades": 147, "taker_buy_base": 24812.08, "taker_buy_quote": 6673.160627 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.2688, "high": 0.2689, "low": 0.2612, "close": 0.2616, "volume": 31823.92, "close_time": 1763693999999, "quote_volume": 8450.163913, "trades": 85, "taker_buy_base": 15066.4, "taker_buy_quote": 4013.237142 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.2627, "high": 0.2677, "low": 0.2621, "close": 0.2669, "volume": 41108.43, "close_time": 1763697599999, "quote_volume": 10886.426819, "trades": 148, "taker_buy_base": 29724.64, "taker_buy_quote": 7867.273171 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.2668, "high": 0.2668, "low": 0.2615, "close": 0.2661, "volume": 34833.72, "close_time": 1763701199999, "quote_volume": 9208.827682, "trades": 114, "taker_buy_base": 15101.26, "taker_buy_quote": 3988.439759 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.2656, "high": 0.266, "low": 0.2615, "close": 0.2618, "volume": 20850.02, "close_time": 1763704799999, "quote_volume": 5502.3699, "trades": 75, "taker_buy_base": 15199.4, "taker_buy_quote": 4010.818855 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.2626, "high": 0.2636, "low": 0.2609, "close": 0.2636, "volume": 29740.61, "close_time": 1763708399999, "quote_volume": 7804.943943, "trades": 85, "taker_buy_base": 15742.13, "taker_buy_quote": 4130.199347 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.2619, "high": 0.2622, "low": 0.2294, "close": 0.2474, "volume": 985840.05, "close_time": 1763711999999, "quote_volume": 239079.71991, "trades": 1224, "taker_buy_base": 534555.72, "taker_buy_quote": 129739.951729 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.2474, "high": 0.2535, "low": 0.2455, "close": 0.2487, "volume": 165989.1, "close_time": 1763715599999, "quote_volume": 41511.102609, "trades": 482, "taker_buy_base": 94642.62, "taker_buy_quote": 23674.785136 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.2494, "high": 0.2507, "low": 0.2443, "close": 0.2443, "volume": 163984.36, "close_time": 1763719199999, "quote_volume": 40561.131865, "trades": 385, "taker_buy_base": 69738.57, "taker_buy_quote": 17227.806915 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.2443, "high": 0.2486, "low": 0.2424, "close": 0.2439, "volume": 119804.01, "close_time": 1763722799999, "quote_volume": 29416.535609, "trades": 291, "taker_buy_base": 57709.02, "taker_buy_quote": 14200.188681 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.2437, "high": 0.2471, "low": 0.2396, "close": 0.2411, "volume": 54363.5, "close_time": 1763726399999, "quote_volume": 13225.574036, "trades": 164, "taker_buy_base": 30527.23, "taker_buy_quote": 7424.588844 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.2407, "high": 0.2473, "low": 0.2361, "close": 0.2449, "volume": 70286.5, "close_time": 1763729999999, "quote_volume": 17014.53727, "trades": 265, "taker_buy_base": 34035.86, "taker_buy_quote": 8224.176831 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.2457, "high": 0.2471, "low": 0.2428, "close": 0.2442, "volume": 43254.5, "close_time": 1763733599999, "quote_volume": 10579.48659, "trades": 123, "taker_buy_base": 21470.97, "taker_buy_quote": 5251.230954 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.244, "high": 0.2484, "low": 0.242, "close": 0.2464, "volume": 98360.28, "close_time": 1763737199999, "quote_volume": 24119.45145, "trades": 244, "taker_buy_base": 58677.05, "taker_buy_quote": 14391.533346 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.2468, "high": 0.2476, "low": 0.2391, "close": 0.2402, "volume": 119412.59, "close_time": 1763740799999, "quote_volume": 29008.430732, "trades": 216, "taker_buy_base": 43384.73, "taker_buy_quote": 10534.738779 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.2392, "high": 0.2454, "low": 0.237, "close": 0.2452, "volume": 121673.12, "close_time": 1763744399999, "quote_volume": 29262.004023, "trades": 324, "taker_buy_base": 59749.48, "taker_buy_quote": 14387.445216 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.2453, "high": 0.2479, "low": 0.2425, "close": 0.2427, "volume": 43244.34, "close_time": 1763747999999, "quote_volume": 10617.904275, "trades": 153, "taker_buy_base": 23473.33, "taker_buy_quote": 5766.414052 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.2422, "high": 0.2458, "low": 0.2366, "close": 0.2436, "volume": 52802.47, "close_time": 1763751599999, "quote_volume": 12747.975805, "trades": 186, "taker_buy_base": 29188.1, "taker_buy_quote": 7047.091967 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.244, "high": 0.2445, "low": 0.2384, "close": 0.2397, "volume": 51295.92, "close_time": 1763755199999, "quote_volume": 12408.478097, "trades": 148, "taker_buy_base": 27854.88, "taker_buy_quote": 6736.975023 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.2393, "high": 0.2393, "low": 0.2333, "close": 0.2343, "volume": 92711.56, "close_time": 1763758799999, "quote_volume": 21824.659739, "trades": 268, "taker_buy_base": 50411.05, "taker_buy_quote": 11864.593438 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.2343, "high": 0.2389, "low": 0.2325, "close": 0.237, "volume": 63315.04, "close_time": 1763762399999, "quote_volume": 14912.852067, "trades": 227, "taker_buy_base": 35436.98, "taker_buy_quote": 8333.134618 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.2376, "high": 0.2381, "low": 0.2278, "close": 0.2295, "volume": 210508.51, "close_time": 1763765999999, "quote_volume": 49054.218281, "trades": 203, "taker_buy_base": 119926.05, "taker_buy_quote": 28075.409277 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.2289, "high": 0.2376, "low": 0.227, "close": 0.2374, "volume": 112760.73, "close_time": 1763769599999, "quote_volume": 26205.018004, "trades": 190, "taker_buy_base": 54415.39, "taker_buy_quote": 12617.568786 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.2375, "high": 0.2391, "low": 0.236, "close": 0.2384, "volume": 44817.18, "close_time": 1763773199999, "quote_volume": 10628.705224, "trades": 133, "taker_buy_base": 28940.01, "taker_buy_quote": 6865.844906 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.2384, "high": 0.2392, "low": 0.2367, "close": 0.2381, "volume": 30227.53, "close_time": 1763776799999, "quote_volume": 7180.7355, "trades": 109, "taker_buy_base": 17682.69, "taker_buy_quote": 4198.688878 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.2385, "high": 0.2395, "low": 0.2365, "close": 0.2375, "volume": 39256.8, "close_time": 1763780399999, "quote_volume": 9342.7281, "trades": 104, "taker_buy_base": 18910.38, "taker_buy_quote": 4501.597787 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.2376, "high": 0.2397, "low": 0.2356, "close": 0.2363, "volume": 25641.57, "close_time": 1763783999999, "quote_volume": 6099.969134, "trades": 70, "taker_buy_base": 11739.73, "taker_buy_quote": 2783.747579 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.2356, "high": 0.2356, "low": 0.2287, "close": 0.2319, "volume": 40512.81, "close_time": 1763787599999, "quote_volume": 9347.538426, "trades": 137, "taker_buy_base": 19369.69, "taker_buy_quote": 4464.525576 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.2324, "high": 0.2324, "low": 0.228, "close": 0.2303, "volume": 39121.13, "close_time": 1763791199999, "quote_volume": 9011.935815, "trades": 135, "taker_buy_base": 22441.86, "taker_buy_quote": 5175.94575 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.23, "high": 0.2352, "low": 0.2278, "close": 0.2339, "volume": 151724.71, "close_time": 1763794799999, "quote_volume": 35459.356857, "trades": 188, "taker_buy_base": 109568.45, "taker_buy_quote": 25616.788573 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.2339, "high": 0.2349, "low": 0.2321, "close": 0.2341, "volume": 32412.9, "close_time": 1763798399999, "quote_volume": 7561.623474, "trades": 101, "taker_buy_base": 21444.15, "taker_buy_quote": 5004.393932 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.2335, "high": 0.2338, "low": 0.2275, "close": 0.2297, "volume": 97119.72, "close_time": 1763801999999, "quote_volume": 22310.705107, "trades": 192, "taker_buy_base": 62738.39, "taker_buy_quote": 14409.324429 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.2303, "high": 0.2352, "low": 0.2303, "close": 0.2329, "volume": 55910.02, "close_time": 1763805599999, "quote_volume": 13027.148151, "trades": 137, "taker_buy_base": 36634.13, "taker_buy_quote": 8536.394672 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.2335, "high": 0.2347, "low": 0.2302, "close": 0.2325, "volume": 59847.12, "close_time": 1763809199999, "quote_volume": 13892.219443, "trades": 106, "taker_buy_base": 38451.98, "taker_buy_quote": 8915.798013 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.2329, "high": 0.2372, "low": 0.2328, "close": 0.236, "volume": 41159.16, "close_time": 1763812799999, "quote_volume": 9703.758166, "trades": 127, "taker_buy_base": 25373.55, "taker_buy_quote": 5991.737943 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.2356, "high": 0.2356, "low": 0.2316, "close": 0.2336, "volume": 359916.16, "close_time": 1763816399999, "quote_volume": 83894.303547, "trades": 297, "taker_buy_base": 109188.08, "taker_buy_quote": 25507.976918 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.2334, "high": 0.2351, "low": 0.2319, "close": 0.2351, "volume": 74788.93, "close_time": 1763819999999, "quote_volume": 17477.293379, "trades": 162, "taker_buy_base": 64454.36, "taker_buy_quote": 15060.603638 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.2355, "high": 0.2401, "low": 0.2355, "close": 0.2378, "volume": 138266.96, "close_time": 1763823599999, "quote_volume": 32832.802733, "trades": 323, "taker_buy_base": 131343.97, "taker_buy_quote": 31191.098617 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.2382, "high": 0.2382, "low": 0.2339, "close": 0.2356, "volume": 29125.29, "close_time": 1763827199999, "quote_volume": 6867.339535, "trades": 99, "taker_buy_base": 26136.7, "taker_buy_quote": 6163.257767 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.2358, "high": 0.2399, "low": 0.2356, "close": 0.2395, "volume": 41226.7, "close_time": 1763830799999, "quote_volume": 9818.079019, "trades": 98, "taker_buy_base": 32025.8, "taker_buy_quote": 7628.318586 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.2391, "high": 0.2399, "low": 0.2379, "close": 0.2393, "volume": 47770.29, "close_time": 1763834399999, "quote_volume": 11408.946815, "trades": 119, "taker_buy_base": 27935.06, "taker_buy_quote": 6671.558116 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.2389, "high": 0.2422, "low": 0.238, "close": 0.24, "volume": 81736.55, "close_time": 1763837999999, "quote_volume": 19604.653321, "trades": 186, "taker_buy_base": 59051.35, "taker_buy_quote": 14159.460041 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.2399, "high": 0.2413, "low": 0.2379, "close": 0.2388, "volume": 83892.07, "close_time": 1763841599999, "quote_volume": 20082.423161, "trades": 172, "taker_buy_base": 61360.12, "taker_buy_quote": 14689.406833 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.2388, "high": 0.2403, "low": 0.2361, "close": 0.2367, "volume": 49832.78, "close_time": 1763845199999, "quote_volume": 11858.948858, "trades": 89, "taker_buy_base": 36740.49, "taker_buy_quote": 8749.218343 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.237, "high": 0.2385, "low": 0.2363, "close": 0.2367, "volume": 63401.27, "close_time": 1763848799999, "quote_volume": 15040.713681, "trades": 120, "taker_buy_base": 31994.7, "taker_buy_quote": 7589.915094 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.2366, "high": 0.2408, "low": 0.2353, "close": 0.2397, "volume": 65810.23, "close_time": 1763852399999, "quote_volume": 15635.641532, "trades": 117, "taker_buy_base": 42625.97, "taker_buy_quote": 10117.754647 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.2397, "high": 0.2397, "low": 0.2377, "close": 0.2381, "volume": 46530.05, "close_time": 1763855999999, "quote_volume": 11096.444955, "trades": 61, "taker_buy_base": 31645.55, "taker_buy_quote": 7545.363433 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.2377, "high": 0.2387, "low": 0.2358, "close": 0.2373, "volume": 61269.69, "close_time": 1763859599999, "quote_volume": 14532.304167, "trades": 136, "taker_buy_base": 49595.59, "taker_buy_quote": 11760.720834 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.2377, "high": 0.2391, "low": 0.2374, "close": 0.2386, "volume": 42978.8, "close_time": 1763863199999, "quote_volume": 10243.583685, "trades": 86, "taker_buy_base": 35900.24, "taker_buy_quote": 8557.227769 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.2392, "high": 0.2397, "low": 0.2369, "close": 0.2369, "volume": 56728.92, "close_time": 1763866799999, "quote_volume": 13526.256675, "trades": 131, "taker_buy_base": 23703.22, "taker_buy_quote": 5652.782036 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.2368, "high": 0.2376, "low": 0.2345, "close": 0.2369, "volume": 68492.55, "close_time": 1763870399999, "quote_volume": 16169.200096, "trades": 161, "taker_buy_base": 28858.14, "taker_buy_quote": 6810.153288 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.237, "high": 0.2391, "low": 0.2361, "close": 0.2372, "volume": 45832.21, "close_time": 1763873999999, "quote_volume": 10870.758863, "trades": 116, "taker_buy_base": 22891.27, "taker_buy_quote": 5433.104356 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.237, "high": 0.239, "low": 0.2369, "close": 0.2378, "volume": 46413.41, "close_time": 1763877599999, "quote_volume": 11037.238472, "trades": 100, "taker_buy_base": 30385.18, "taker_buy_quote": 7222.796676 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.2377, "high": 0.2383, "low": 0.2363, "close": 0.2367, "volume": 21616.35, "close_time": 1763881199999, "quote_volume": 5125.48592, "trades": 42, "taker_buy_base": 13908.69, "taker_buy_quote": 3297.084801 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.2367, "high": 0.2367, "low": 0.2335, "close": 0.2364, "volume": 81790.51, "close_time": 1763884799999, "quote_volume": 19266.734022, "trades": 133, "taker_buy_base": 53024.53, "taker_buy_quote": 12484.823038 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.2369, "high": 0.237, "low": 0.2358, "close": 0.2367, "volume": 18261.01, "close_time": 1763888399999, "quote_volume": 4314.807569, "trades": 48, "taker_buy_base": 10099.9, "taker_buy_quote": 2386.568604 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.2368, "high": 0.2379, "low": 0.2362, "close": 0.2367, "volume": 14029.58, "close_time": 1763891999999, "quote_volume": 3325.027597, "trades": 30, "taker_buy_base": 6111.41, "taker_buy_quote": 1448.750317 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.2366, "high": 0.2367, "low": 0.2356, "close": 0.2364, "volume": 16670.16, "close_time": 1763895599999, "quote_volume": 3938.084927, "trades": 45, "taker_buy_base": 11140.91, "taker_buy_quote": 2631.856401 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.236, "high": 0.236, "low": 0.2341, "close": 0.2349, "volume": 21328.34, "close_time": 1763899199999, "quote_volume": 5012.964733, "trades": 47, "taker_buy_base": 8109.66, "taker_buy_quote": 1904.705143 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.2347, "high": 0.2372, "low": 0.2347, "close": 0.2355, "volume": 23863.43, "close_time": 1763902799999, "quote_volume": 5632.506923, "trades": 62, "taker_buy_base": 12010.51, "taker_buy_quote": 2833.914944 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.2356, "high": 0.2363, "low": 0.2343, "close": 0.236, "volume": 40168.07, "close_time": 1763906399999, "quote_volume": 9450.6533, "trades": 70, "taker_buy_base": 26651.41, "taker_buy_quote": 6271.709892 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.2364, "high": 0.237, "low": 0.2326, "close": 0.2326, "volume": 65143.38, "close_time": 1763909999999, "quote_volume": 15253.413326, "trades": 112, "taker_buy_base": 39537.32, "taker_buy_quote": 9248.298789 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.2325, "high": 0.2376, "low": 0.2323, "close": 0.2371, "volume": 72571.87, "close_time": 1763913599999, "quote_volume": 17086.828489, "trades": 162, "taker_buy_base": 55603.23, "taker_buy_quote": 13093.502029 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.2365, "high": 0.2377, "low": 0.234, "close": 0.234, "volume": 78365.23, "close_time": 1763917199999, "quote_volume": 18495.091782, "trades": 165, "taker_buy_base": 53480.92, "taker_buy_quote": 12622.906906 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.2341, "high": 0.2343, "low": 0.2314, "close": 0.2326, "volume": 66891.47, "close_time": 1763920799999, "quote_volume": 15575.72507, "trades": 169, "taker_buy_base": 35970.36, "taker_buy_quote": 8369.109299 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.2328, "high": 0.2351, "low": 0.2328, "close": 0.2338, "volume": 11042.79, "close_time": 1763924399999, "quote_volume": 2587.47781, "trades": 41, "taker_buy_base": 6895.21, "taker_buy_quote": 1615.997293 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.2342, "high": 0.237, "low": 0.2342, "close": 0.2354, "volume": 10341.98, "close_time": 1763927999999, "quote_volume": 2439.850895, "trades": 34, "taker_buy_base": 5208.4, "taker_buy_quote": 1227.654722 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.235, "high": 0.236, "low": 0.2336, "close": 0.2338, "volume": 24405.43, "close_time": 1763931599999, "quote_volume": 5724.303107, "trades": 64, "taker_buy_base": 13396.57, "taker_buy_quote": 3140.096523 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.2338, "high": 0.2364, "low": 0.2332, "close": 0.2362, "volume": 55399.39, "close_time": 1763935199999, "quote_volume": 13008.940867, "trades": 131, "taker_buy_base": 29431.15, "taker_buy_quote": 6909.33107 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.2356, "high": 0.2356, "low": 0.2329, "close": 0.2336, "volume": 22844.93, "close_time": 1763938799999, "quote_volume": 5341.528837, "trades": 43, "taker_buy_base": 8289.22, "taker_buy_quote": 1939.767675 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.2341, "high": 0.2342, "low": 0.2293, "close": 0.2307, "volume": 44240.53, "close_time": 1763942399999, "quote_volume": 10205.172478, "trades": 102, "taker_buy_base": 16573.23, "taker_buy_quote": 3819.744932 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.2298, "high": 0.2328, "low": 0.228, "close": 0.2312, "volume": 213704.39, "close_time": 1763945999999, "quote_volume": 49517.190554, "trades": 242, "taker_buy_base": 158764.86, "taker_buy_quote": 36827.779942 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.2317, "high": 0.2338, "low": 0.2308, "close": 0.2336, "volume": 39727.27, "close_time": 1763949599999, "quote_volume": 9208.649617, "trades": 92, "taker_buy_base": 18540.48, "taker_buy_quote": 4296.117016 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.2338, "high": 0.2402, "low": 0.2338, "close": 0.2372, "volume": 64506.68, "close_time": 1763953199999, "quote_volume": 15343.644878, "trades": 207, "taker_buy_base": 40064.38, "taker_buy_quote": 9520.840748 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.2377, "high": 0.2399, "low": 0.2367, "close": 0.2382, "volume": 41365.67, "close_time": 1763956799999, "quote_volume": 9875.479387, "trades": 100, "taker_buy_base": 23707.58, "taker_buy_quote": 5662.214873 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.2382, "high": 0.2391, "low": 0.2339, "close": 0.2358, "volume": 47568.31, "close_time": 1763960399999, "quote_volume": 11209.99333, "trades": 130, "taker_buy_base": 21560.99, "taker_buy_quote": 5080.656329 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.2358, "high": 0.242, "low": 0.2355, "close": 0.2392, "volume": 44699.55, "close_time": 1763963999999, "quote_volume": 10692.507959, "trades": 119, "taker_buy_base": 26103.18, "taker_buy_quote": 6245.538257 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.2396, "high": 0.2397, "low": 0.2364, "close": 0.2397, "volume": 47642.03, "close_time": 1763967599999, "quote_volume": 11323.308845, "trades": 122, "taker_buy_base": 20113.98, "taker_buy_quote": 4788.250491 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.2392, "high": 0.2405, "low": 0.2386, "close": 0.2388, "volume": 47695.11, "close_time": 1763971199999, "quote_volume": 11427.817574, "trades": 160, "taker_buy_base": 24053.8, "taker_buy_quote": 5760.597231 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.2384, "high": 0.2406, "low": 0.2384, "close": 0.2401, "volume": 42438.13, "close_time": 1763974799999, "quote_volume": 10150.43963, "trades": 88, "taker_buy_base": 26407.19, "taker_buy_quote": 6314.161738 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.2401, "high": 0.2401, "low": 0.2336, "close": 0.2343, "volume": 59691.62, "close_time": 1763978399999, "quote_volume": 14087.606836, "trades": 109, "taker_buy_base": 20798.8, "taker_buy_quote": 4908.635875 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.2346, "high": 0.2356, "low": 0.2338, "close": 0.2356, "volume": 24590.96, "close_time": 1763981999999, "quote_volume": 5771.565069, "trades": 67, "taker_buy_base": 19436.17, "taker_buy_quote": 4563.385047 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.2352, "high": 0.2359, "low": 0.2342, "close": 0.2356, "volume": 34683.8, "close_time": 1763985599999, "quote_volume": 8167.298208, "trades": 57, "taker_buy_base": 19344.45, "taker_buy_quote": 4553.171255 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.2355, "high": 0.2359, "low": 0.233, "close": 0.2336, "volume": 62175.91, "close_time": 1763989199999, "quote_volume": 14580.079512, "trades": 114, "taker_buy_base": 33077.46, "taker_buy_quote": 7757.875101 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.2333, "high": 0.2372, "low": 0.2333, "close": 0.2351, "volume": 41597.27, "close_time": 1763992799999, "quote_volume": 9817.992196, "trades": 98, "taker_buy_base": 21187.2, "taker_buy_quote": 5001.488093 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.2349, "high": 0.2395, "low": 0.2331, "close": 0.2384, "volume": 94007.56, "close_time": 1763996399999, "quote_volume": 22185.127028, "trades": 275, "taker_buy_base": 39204.77, "taker_buy_quote": 9260.332947 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.239, "high": 0.242, "low": 0.237, "close": 0.2406, "volume": 44999.45, "close_time": 1763999999999, "quote_volume": 10790.547251, "trades": 149, "taker_buy_base": 23646.7, "taker_buy_quote": 5669.555868 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.2412, "high": 0.245, "low": 0.241, "close": 0.2443, "volume": 62673.74, "close_time": 1764003599999, "quote_volume": 15252.526166, "trades": 140, "taker_buy_base": 37124.0, "taker_buy_quote": 9044.990079 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.2447, "high": 0.2505, "low": 0.2447, "close": 0.2505, "volume": 74670.16, "close_time": 1764007199999, "quote_volume": 18471.420981, "trades": 200, "taker_buy_base": 35938.78, "taker_buy_quote": 8909.097118 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.2506, "high": 0.2525, "low": 0.2501, "close": 0.2513, "volume": 100263.5, "close_time": 1764010799999, "quote_volume": 25191.772961, "trades": 201, "taker_buy_base": 42917.76, "taker_buy_quote": 10783.376243 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.251, "high": 0.2524, "low": 0.2504, "close": 0.2504, "volume": 43456.83, "close_time": 1764014399999, "quote_volume": 10937.105137, "trades": 110, "taker_buy_base": 22882.64, "taker_buy_quote": 5761.997414 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.2503, "high": 0.2543, "low": 0.2502, "close": 0.2531, "volume": 63793.55, "close_time": 1764017999999, "quote_volume": 16101.992419, "trades": 103, "taker_buy_base": 37170.49, "taker_buy_quote": 9385.447199 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.2535, "high": 0.2553, "low": 0.2526, "close": 0.2533, "volume": 77816.06, "close_time": 1764021599999, "quote_volume": 19762.082404, "trades": 128, "taker_buy_base": 37065.91, "taker_buy_quote": 9405.450247 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.2539, "high": 0.2547, "low": 0.253, "close": 0.2531, "volume": 11494.03, "close_time": 1764025199999, "quote_volume": 2913.110421, "trades": 42, "taker_buy_base": 6362.15, "taker_buy_quote": 1613.822491 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.2529, "high": 0.2531, "low": 0.251, "close": 0.2515, "volume": 33741.68, "close_time": 1764028799999, "quote_volume": 8518.812813, "trades": 76, "taker_buy_base": 18960.29, "taker_buy_quote": 4788.469545 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.2513, "high": 0.2521, "low": 0.2498, "close": 0.2516, "volume": 47001.42, "close_time": 1764032399999, "quote_volume": 11804.501424, "trades": 121, "taker_buy_base": 24107.82, "taker_buy_quote": 6053.891983 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.2509, "high": 0.2522, "low": 0.2488, "close": 0.2495, "volume": 12185.31, "close_time": 1764035999999, "quote_volume": 3055.998993, "trades": 43, "taker_buy_base": 2248.69, "taker_buy_quote": 564.602681 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.2486, "high": 0.2494, "low": 0.247, "close": 0.2494, "volume": 22357.14, "close_time": 1764039599999, "quote_volume": 5547.024481, "trades": 79, "taker_buy_base": 9267.25, "taker_buy_quote": 2299.963864 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.2494, "high": 0.2504, "low": 0.2491, "close": 0.2496, "volume": 22184.6, "close_time": 1764043199999, "quote_volume": 5539.692409, "trades": 65, "taker_buy_base": 6899.62, "taker_buy_quote": 1720.497918 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.249, "high": 0.2496, "low": 0.2455, "close": 0.2491, "volume": 49761.45, "close_time": 1764046799999, "quote_volume": 12302.294009, "trades": 197, "taker_buy_base": 33044.32, "taker_buy_quote": 8164.748014 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.2484, "high": 0.249, "low": 0.2476, "close": 0.2477, "volume": 39798.23, "close_time": 1764050399999, "quote_volume": 9881.171767, "trades": 69, "taker_buy_base": 16719.43, "taker_buy_quote": 4149.699881 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.2475, "high": 0.2475, "low": 0.245, "close": 0.2463, "volume": 47846.24, "close_time": 1764053999999, "quote_volume": 11792.75652, "trades": 96, "taker_buy_base": 30055.56, "taker_buy_quote": 7403.349741 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.2457, "high": 0.2473, "low": 0.2441, "close": 0.2443, "volume": 31533.14, "close_time": 1764057599999, "quote_volume": 7750.367287, "trades": 91, "taker_buy_base": 14475.91, "taker_buy_quote": 3557.481593 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.2444, "high": 0.2464, "low": 0.2442, "close": 0.2443, "volume": 29511.42, "close_time": 1764061199999, "quote_volume": 7241.318229, "trades": 78, "taker_buy_base": 11869.32, "taker_buy_quote": 2913.570052 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.2442, "high": 0.2453, "low": 0.2431, "close": 0.2453, "volume": 46628.25, "close_time": 1764064799999, "quote_volume": 11372.15373, "trades": 86, "taker_buy_base": 29998.65, "taker_buy_quote": 7314.75108 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.2447, "high": 0.2457, "low": 0.2441, "close": 0.245, "volume": 27454.65, "close_time": 1764068399999, "quote_volume": 6724.955078, "trades": 78, "taker_buy_base": 8738.71, "taker_buy_quote": 2138.928351 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.2444, "high": 0.2447, "low": 0.2432, "close": 0.2436, "volume": 29059.55, "close_time": 1764071999999, "quote_volume": 7095.497973, "trades": 65, "taker_buy_base": 9935.99, "taker_buy_quote": 2425.021653 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.244, "high": 0.2468, "low": 0.2432, "close": 0.2464, "volume": 44940.84, "close_time": 1764075599999, "quote_volume": 11008.065389, "trades": 90, "taker_buy_base": 13239.53, "taker_buy_quote": 3246.240541 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.2468, "high": 0.2475, "low": 0.2433, "close": 0.2433, "volume": 18255.85, "close_time": 1764079199999, "quote_volume": 4479.790219, "trades": 66, "taker_buy_base": 8769.5, "taker_buy_quote": 2151.070046 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.2436, "high": 0.2464, "low": 0.2403, "close": 0.2435, "volume": 44962.77, "close_time": 1764082799999, "quote_volume": 10957.951931, "trades": 119, "taker_buy_base": 9982.0, "taker_buy_quote": 2430.190472 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.2435, "high": 0.2457, "low": 0.2413, "close": 0.2446, "volume": 88718.65, "close_time": 1764086399999, "quote_volume": 21700.119788, "trades": 220, "taker_buy_base": 23054.44, "taker_buy_quote": 5632.87828 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.2449, "high": 0.2483, "low": 0.2441, "close": 0.2474, "volume": 30572.43, "close_time": 1764089999999, "quote_volume": 7541.671829, "trades": 76, "taker_buy_base": 16274.8, "taker_buy_quote": 4012.107379 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.2476, "high": 0.2504, "low": 0.2468, "close": 0.249, "volume": 67806.55, "close_time": 1764093599999, "quote_volume": 16872.110629, "trades": 154, "taker_buy_base": 33053.44, "taker_buy_quote": 8222.298202 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.2494, "high": 0.2524, "low": 0.2493, "close": 0.2511, "volume": 23172.83, "close_time": 1764097199999, "quote_volume": 5826.836238, "trades": 56, "taker_buy_base": 9248.02, "taker_buy_quote": 2319.968159 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.2517, "high": 0.2528, "low": 0.2471, "close": 0.2527, "volume": 55636.79, "close_time": 1764100799999, "quote_volume": 13893.731129, "trades": 140, "taker_buy_base": 33333.9, "taker_buy_quote": 8323.405018 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.2531, "high": 0.2575, "low": 0.2527, "close": 0.257, "volume": 112214.83, "close_time": 1764104399999, "quote_volume": 28618.200982, "trades": 250, "taker_buy_base": 54395.42, "taker_buy_quote": 13879.268464 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.2572, "high": 0.2591, "low": 0.2561, "close": 0.2577, "volume": 74346.97, "close_time": 1764107999999, "quote_volume": 19159.601288, "trades": 147, "taker_buy_base": 28961.69, "taker_buy_quote": 7467.156555 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.2572, "high": 0.2611, "low": 0.2552, "close": 0.2611, "volume": 59996.03, "close_time": 1764111599999, "quote_volume": 15433.604502, "trades": 154, "taker_buy_base": 20118.26, "taker_buy_quote": 5177.204221 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.2607, "high": 0.2615, "low": 0.2599, "close": 0.2603, "volume": 41908.57, "close_time": 1764115199999, "quote_volume": 10922.039236, "trades": 78, "taker_buy_base": 12671.39, "taker_buy_quote": 3303.911792 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.2605, "high": 0.2616, "low": 0.259, "close": 0.259, "volume": 26558.18, "close_time": 1764118799999, "quote_volume": 6910.244825, "trades": 66, "taker_buy_base": 8170.6, "taker_buy_quote": 2128.827593 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.2587, "high": 0.2594, "low": 0.2572, "close": 0.2577, "volume": 20437.96, "close_time": 1764122399999, "quote_volume": 5284.029453, "trades": 65, "taker_buy_base": 9399.62, "taker_buy_quote": 2432.475131 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.2579, "high": 0.2585, "low": 0.2566, "close": 0.2571, "volume": 15442.7, "close_time": 1764125999999, "quote_volume": 3973.958927, "trades": 38, "taker_buy_base": 3941.19, "taker_buy_quote": 1012.973635 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.2569, "high": 0.2573, "low": 0.2549, "close": 0.2549, "volume": 8741.22, "close_time": 1764129599999, "quote_volume": 2245.159666, "trades": 26, "taker_buy_base": 702.49, "taker_buy_quote": 180.116994 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.2552, "high": 0.2553, "low": 0.2542, "close": 0.2542, "volume": 16922.04, "close_time": 1764133199999, "quote_volume": 4313.153581, "trades": 35, "taker_buy_base": 6963.58, "taker_buy_quote": 1776.415224 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.2541, "high": 0.2558, "low": 0.2536, "close": 0.2556, "volume": 16319.86, "close_time": 1764136799999, "quote_volume": 4154.871448, "trades": 47, "taker_buy_base": 8723.24, "taker_buy_quote": 2222.514163 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.2555, "high": 0.2574, "low": 0.2547, "close": 0.2572, "volume": 19154.54, "close_time": 1764140399999, "quote_volume": 4894.654668, "trades": 62, "taker_buy_base": 9649.6, "taker_buy_quote": 2464.761868 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.2568, "high": 0.257, "low": 0.2558, "close": 0.257, "volume": 23000.65, "close_time": 1764143999999, "quote_volume": 5895.337781, "trades": 66, "taker_buy_base": 12212.46, "taker_buy_quote": 3129.536008 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.2571, "high": 0.2571, "low": 0.254, "close": 0.254, "volume": 21396.83, "close_time": 1764147599999, "quote_volume": 5464.917157, "trades": 56, "taker_buy_base": 5822.33, "taker_buy_quote": 1489.327646 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.254, "high": 0.2551, "low": 0.2515, "close": 0.2524, "volume": 65850.94, "close_time": 1764151199999, "quote_volume": 16703.951044, "trades": 136, "taker_buy_base": 26837.47, "taker_buy_quote": 6808.354165 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.2531, "high": 0.254, "low": 0.2524, "close": 0.253, "volume": 11488.58, "close_time": 1764154799999, "quote_volume": 2908.447536, "trades": 39, "taker_buy_base": 6827.57, "taker_buy_quote": 1728.825704 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.2529, "high": 0.2531, "low": 0.2499, "close": 0.2499, "volume": 25855.08, "close_time": 1764158399999, "quote_volume": 6481.168219, "trades": 103, "taker_buy_base": 16715.53, "taker_buy_quote": 4187.432441 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.2502, "high": 0.2505, "low": 0.2477, "close": 0.2497, "volume": 23691.22, "close_time": 1764161999999, "quote_volume": 5901.425914, "trades": 100, "taker_buy_base": 13845.27, "taker_buy_quote": 3450.733754 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.2497, "high": 0.2528, "low": 0.2496, "close": 0.2524, "volume": 85929.2, "close_time": 1764165599999, "quote_volume": 21632.168997, "trades": 128, "taker_buy_base": 20989.64, "taker_buy_quote": 5283.962853 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.2516, "high": 0.2527, "low": 0.2491, "close": 0.2492, "volume": 38344.15, "close_time": 1764169199999, "quote_volume": 9639.015625, "trades": 119, "taker_buy_base": 18273.05, "taker_buy_quote": 4589.065778 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.2501, "high": 0.2511, "low": 0.2473, "close": 0.2486, "volume": 76595.59, "close_time": 1764172799999, "quote_volume": 19079.352599, "trades": 183, "taker_buy_base": 36666.8, "taker_buy_quote": 9128.692373 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.2487, "high": 0.2528, "low": 0.2487, "close": 0.2502, "volume": 47189.58, "close_time": 1764176399999, "quote_volume": 11836.275009, "trades": 148, "taker_buy_base": 28004.87, "taker_buy_quote": 7020.597486 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.2508, "high": 0.2575, "low": 0.2498, "close": 0.2571, "volume": 45109.95, "close_time": 1764179999999, "quote_volume": 11440.158171, "trades": 123, "taker_buy_base": 20740.56, "taker_buy_quote": 5252.000298 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.2572, "high": 0.2593, "low": 0.256, "close": 0.2593, "volume": 63195.69, "close_time": 1764183599999, "quote_volume": 16310.727235, "trades": 179, "taker_buy_base": 27043.31, "taker_buy_quote": 6982.654519 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.2593, "high": 0.2593, "low": 0.2567, "close": 0.2585, "volume": 26787.72, "close_time": 1764187199999, "quote_volume": 6894.474976, "trades": 71, "taker_buy_base": 15621.25, "taker_buy_quote": 4020.601315 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.2583, "high": 0.2592, "low": 0.257, "close": 0.2583, "volume": 52874.31, "close_time": 1764190799999, "quote_volume": 13640.804365, "trades": 107, "taker_buy_base": 31032.0, "taker_buy_quote": 8005.974191 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.2585, "high": 0.2592, "low": 0.257, "close": 0.2581, "volume": 93914.31, "close_time": 1764194399999, "quote_volume": 24243.07079, "trades": 223, "taker_buy_base": 38058.34, "taker_buy_quote": 9814.078228 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.2579, "high": 0.2579, "low": 0.256, "close": 0.2564, "volume": 34294.91, "close_time": 1764197999999, "quote_volume": 8813.898451, "trades": 71, "taker_buy_base": 19254.21, "taker_buy_quote": 4949.684696 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.2561, "high": 0.2567, "low": 0.2534, "close": 0.2542, "volume": 37203.24, "close_time": 1764201599999, "quote_volume": 9472.67299, "trades": 103, "taker_buy_base": 17196.36, "taker_buy_quote": 4380.361473 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.2547, "high": 0.2558, "low": 0.2531, "close": 0.2552, "volume": 25631.11, "close_time": 1764205199999, "quote_volume": 6511.157267, "trades": 113, "taker_buy_base": 10150.3, "taker_buy_quote": 2579.199307 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.2548, "high": 0.2557, "low": 0.2536, "close": 0.2547, "volume": 14702.81, "close_time": 1764208799999, "quote_volume": 3739.156495, "trades": 40, "taker_buy_base": 10020.69, "taker_buy_quote": 2549.327979 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.2545, "high": 0.2562, "low": 0.253, "close": 0.2543, "volume": 194168.57, "close_time": 1764212399999, "quote_volume": 49335.518547, "trades": 201, "taker_buy_base": 153081.85, "taker_buy_quote": 38870.799778 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.2545, "high": 0.2555, "low": 0.2524, "close": 0.2524, "volume": 26733.07, "close_time": 1764215999999, "quote_volume": 6790.239282, "trades": 85, "taker_buy_base": 19880.3, "taker_buy_quote": 5048.811859 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.2531, "high": 0.2553, "low": 0.2531, "close": 0.2534, "volume": 29744.31, "close_time": 1764219599999, "quote_volume": 7551.843673, "trades": 91, "taker_buy_base": 14188.74, "taker_buy_quote": 3599.691838 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.2533, "high": 0.2572, "low": 0.253, "close": 0.2561, "volume": 45195.87, "close_time": 1764223199999, "quote_volume": 11523.66255, "trades": 121, "taker_buy_base": 12370.55, "taker_buy_quote": 3149.189876 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.2559, "high": 0.257, "low": 0.2554, "close": 0.2556, "volume": 57735.6, "close_time": 1764226799999, "quote_volume": 14788.126068, "trades": 100, "taker_buy_base": 27199.81, "taker_buy_quote": 6965.624863 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.2555, "high": 0.2585, "low": 0.2554, "close": 0.2578, "volume": 36023.93, "close_time": 1764230399999, "quote_volume": 9249.979488, "trades": 81, "taker_buy_base": 13344.98, "taker_buy_quote": 3428.625628 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.2574, "high": 0.2575, "low": 0.2558, "close": 0.2564, "volume": 23031.57, "close_time": 1764233999999, "quote_volume": 5911.885469, "trades": 63, "taker_buy_base": 9210.5, "taker_buy_quote": 2365.572368 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.2566, "high": 0.2566, "low": 0.255, "close": 0.255, "volume": 12620.88, "close_time": 1764237599999, "quote_volume": 3227.881337, "trades": 48, "taker_buy_base": 5410.6, "taker_buy_quote": 1383.920068 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.2548, "high": 0.2556, "low": 0.2533, "close": 0.254, "volume": 9570.04, "close_time": 1764241199999, "quote_volume": 2437.209186, "trades": 46, "taker_buy_base": 4213.51, "taker_buy_quote": 1073.624726 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.2539, "high": 0.2539, "low": 0.2527, "close": 0.2529, "volume": 4596.93, "close_time": 1764244799999, "quote_volume": 1164.574143, "trades": 39, "taker_buy_base": 335.19, "taker_buy_quote": 84.870108 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.2529, "high": 0.2529, "low": 0.2512, "close": 0.2513, "volume": 31050.7, "close_time": 1764248399999, "quote_volume": 7824.517051, "trades": 68, "taker_buy_base": 2370.94, "taker_buy_quote": 597.702645 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.2523, "high": 0.2543, "low": 0.2523, "close": 0.2536, "volume": 18407.18, "close_time": 1764251999999, "quote_volume": 4662.793959, "trades": 53, "taker_buy_base": 8457.02, "taker_buy_quote": 2138.607569 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.2535, "high": 0.2535, "low": 0.252, "close": 0.2533, "volume": 38536.61, "close_time": 1764255599999, "quote_volume": 9735.752401, "trades": 82, "taker_buy_base": 30262.29, "taker_buy_quote": 7644.610351 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.2531, "high": 0.2564, "low": 0.2528, "close": 0.256, "volume": 29662.83, "close_time": 1764259199999, "quote_volume": 7534.616554, "trades": 86, "taker_buy_base": 7387.88, "taker_buy_quote": 1871.900262 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.2562, "high": 0.258, "low": 0.2559, "close": 0.2573, "volume": 20715.73, "close_time": 1764262799999, "quote_volume": 5332.535387, "trades": 66, "taker_buy_base": 8467.14, "taker_buy_quote": 2179.391399 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.258, "high": 0.2602, "low": 0.258, "close": 0.2595, "volume": 141532.27, "close_time": 1764266399999, "quote_volume": 36729.489958, "trades": 156, "taker_buy_base": 90388.58, "taker_buy_quote": 23458.857178 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.2596, "high": 0.2605, "low": 0.2589, "close": 0.2589, "volume": 43253.32, "close_time": 1764269999999, "quote_volume": 11244.063075, "trades": 104, "taker_buy_base": 10953.03, "taker_buy_quote": 2846.178507 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.2588, "high": 0.2597, "low": 0.2588, "close": 0.2597, "volume": 12882.62, "close_time": 1764273599999, "quote_volume": 3339.297808, "trades": 34, "taker_buy_base": 7496.38, "taker_buy_quote": 1942.691351 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.2597, "high": 0.2597, "low": 0.2581, "close": 0.2582, "volume": 49181.16, "close_time": 1764277199999, "quote_volume": 12722.960209, "trades": 113, "taker_buy_base": 12218.9, "taker_buy_quote": 3162.343385 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.2585, "high": 0.2596, "low": 0.2577, "close": 0.2577, "volume": 13696.47, "close_time": 1764280799999, "quote_volume": 3543.143976, "trades": 35, "taker_buy_base": 3800.41, "taker_buy_quote": 982.361195 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.2578, "high": 0.2578, "low": 0.2552, "close": 0.2554, "volume": 13853.91, "close_time": 1764284399999, "quote_volume": 3547.733099, "trades": 37, "taker_buy_base": 12426.71, "taker_buy_quote": 3181.336959 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.2556, "high": 0.2559, "low": 0.2546, "close": 0.2555, "volume": 36093.97, "close_time": 1764287999999, "quote_volume": 9220.062639, "trades": 73, "taker_buy_base": 14302.55, "taker_buy_quote": 3651.827808 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.2554, "high": 0.2565, "low": 0.2552, "close": 0.2555, "volume": 11297.36, "close_time": 1764291599999, "quote_volume": 2889.451469, "trades": 25, "taker_buy_base": 3758.96, "taker_buy_quote": 963.240496 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.2554, "high": 0.2554, "low": 0.25, "close": 0.2503, "volume": 69845.67, "close_time": 1764295199999, "quote_volume": 17645.92507, "trades": 182, "taker_buy_base": 49763.74, "taker_buy_quote": 12554.239497 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.2503, "high": 0.2509, "low": 0.2485, "close": 0.2509, "volume": 48974.86, "close_time": 1764298799999, "quote_volume": 12216.634804, "trades": 127, "taker_buy_base": 26477.58, "taker_buy_quote": 6601.192117 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.2501, "high": 0.2507, "low": 0.2491, "close": 0.2499, "volume": 11292.62, "close_time": 1764302399999, "quote_volume": 2820.159587, "trades": 39, "taker_buy_base": 4210.45, "taker_buy_quote": 1052.559952 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.2496, "high": 0.2507, "low": 0.2486, "close": 0.2489, "volume": 30938.18, "close_time": 1764305999999, "quote_volume": 7710.271088, "trades": 68, "taker_buy_base": 10658.3, "taker_buy_quote": 2652.952164 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.2483, "high": 0.2508, "low": 0.2482, "close": 0.2508, "volume": 39491.26, "close_time": 1764309599999, "quote_volume": 9823.553101, "trades": 124, "taker_buy_base": 5958.98, "taker_buy_quote": 1484.969223 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.2505, "high": 0.2511, "low": 0.2494, "close": 0.251, "volume": 47638.83, "close_time": 1764313199999, "quote_volume": 11922.603009, "trades": 111, "taker_buy_base": 21604.95, "taker_buy_quote": 5406.309913 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.2509, "high": 0.2535, "low": 0.2507, "close": 0.2521, "volume": 29120.42, "close_time": 1764316799999, "quote_volume": 7338.742363, "trades": 76, "taker_buy_base": 12508.83, "taker_buy_quote": 3146.576937 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.2529, "high": 0.2609, "low": 0.2529, "close": 0.2597, "volume": 85044.29, "close_time": 1764320399999, "quote_volume": 21923.060441, "trades": 307, "taker_buy_base": 32291.19, "taker_buy_quote": 8342.465136 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.2601, "high": 0.2602, "low": 0.2578, "close": 0.2578, "volume": 151549.72, "close_time": 1764323999999, "quote_volume": 39297.591077, "trades": 219, "taker_buy_base": 94101.01, "taker_buy_quote": 24402.968756 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.2584, "high": 0.2586, "low": 0.2574, "close": 0.2575, "volume": 21228.27, "close_time": 1764327599999, "quote_volume": 5475.986849, "trades": 52, "taker_buy_base": 7662.76, "taker_buy_quote": 1977.330952 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.2576, "high": 0.2579, "low": 0.2541, "close": 0.2569, "volume": 45471.24, "close_time": 1764331199999, "quote_volume": 11663.020958, "trades": 153, "taker_buy_base": 28651.36, "taker_buy_quote": 7352.376364 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.2566, "high": 0.2581, "low": 0.2561, "close": 0.2577, "volume": 26799.21, "close_time": 1764334799999, "quote_volume": 6889.459462, "trades": 50, "taker_buy_base": 16557.45, "taker_buy_quote": 4253.5086 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.2574, "high": 0.2599, "low": 0.2556, "close": 0.2593, "volume": 45207.86, "close_time": 1764338399999, "quote_volume": 11636.836617, "trades": 150, "taker_buy_base": 22762.05, "taker_buy_quote": 5863.011735 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.2596, "high": 0.2602, "low": 0.2564, "close": 0.2576, "volume": 42581.13, "close_time": 1764341999999, "quote_volume": 11030.982668, "trades": 106, "taker_buy_base": 26983.34, "taker_buy_quote": 6987.075964 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.2577, "high": 0.2611, "low": 0.2577, "close": 0.2583, "volume": 44577.08, "close_time": 1764345599999, "quote_volume": 11550.145129, "trades": 123, "taker_buy_base": 18346.93, "taker_buy_quote": 4750.439133 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.2583, "high": 0.2583, "low": 0.2526, "close": 0.2527, "volume": 122542.11, "close_time": 1764349199999, "quote_volume": 31157.664772, "trades": 248, "taker_buy_base": 33483.98, "taker_buy_quote": 8504.145811 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.2526, "high": 0.2526, "low": 0.2481, "close": 0.2491, "volume": 98878.36, "close_time": 1764352799999, "quote_volume": 24777.647276, "trades": 250, "taker_buy_base": 33481.41, "taker_buy_quote": 8376.876609 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.2495, "high": 0.2502, "low": 0.247, "close": 0.2496, "volume": 32397.39, "close_time": 1764356399999, "quote_volume": 8068.137289, "trades": 118, "taker_buy_base": 14181.17, "taker_buy_quote": 3530.408157 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.2499, "high": 0.2513, "low": 0.2495, "close": 0.2506, "volume": 45088.73, "close_time": 1764359999999, "quote_volume": 11289.987801, "trades": 111, "taker_buy_base": 8773.79, "taker_buy_quote": 2197.408433 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.2503, "high": 0.2505, "low": 0.2487, "close": 0.25, "volume": 39024.73, "close_time": 1764363599999, "quote_volume": 9731.579572, "trades": 133, "taker_buy_base": 17088.31, "taker_buy_quote": 4260.437019 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.2501, "high": 0.2507, "low": 0.2492, "close": 0.2492, "volume": 8506.15, "close_time": 1764367199999, "quote_volume": 2126.553268, "trades": 40, "taker_buy_base": 3559.14, "taker_buy_quote": 888.589174 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.249, "high": 0.2507, "low": 0.248, "close": 0.2507, "volume": 42288.14, "close_time": 1764370799999, "quote_volume": 10551.526002, "trades": 101, "taker_buy_base": 13078.81, "taker_buy_quote": 3256.816258 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.2506, "high": 0.2511, "low": 0.2501, "close": 0.2505, "volume": 44630.08, "close_time": 1764374399999, "quote_volume": 11185.85289, "trades": 82, "taker_buy_base": 7643.46, "taker_buy_quote": 1915.926056 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.25, "high": 0.2502, "low": 0.2479, "close": 0.2492, "volume": 31322.89, "close_time": 1764377999999, "quote_volume": 7808.845877, "trades": 75, "taker_buy_base": 10622.97, "taker_buy_quote": 2646.18659 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.2492, "high": 0.252, "low": 0.2492, "close": 0.2507, "volume": 70889.37, "close_time": 1764381599999, "quote_volume": 17824.725632, "trades": 120, "taker_buy_base": 17876.25, "taker_buy_quote": 4483.744028 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.2503, "high": 0.2509, "low": 0.2491, "close": 0.2509, "volume": 62365.69, "close_time": 1764385199999, "quote_volume": 15615.358277, "trades": 101, "taker_buy_base": 46519.51, "taker_buy_quote": 11648.760151 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.251, "high": 0.2528, "low": 0.2504, "close": 0.2506, "volume": 31905.73, "close_time": 1764388799999, "quote_volume": 8031.789891, "trades": 95, "taker_buy_base": 15703.35, "taker_buy_quote": 3950.484513 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.2509, "high": 0.2518, "low": 0.2496, "close": 0.2518, "volume": 16681.52, "close_time": 1764392399999, "quote_volume": 4182.511067, "trades": 53, "taker_buy_base": 11095.45, "taker_buy_quote": 2780.690676 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.2518, "high": 0.2518, "low": 0.2503, "close": 0.2507, "volume": 9965.92, "close_time": 1764395999999, "quote_volume": 2503.790783, "trades": 32, "taker_buy_base": 3094.74, "taker_buy_quote": 777.35317 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.2507, "high": 0.2515, "low": 0.2484, "close": 0.2492, "volume": 33739.17, "close_time": 1764399599999, "quote_volume": 8420.478612, "trades": 140, "taker_buy_base": 9508.04, "taker_buy_quote": 2370.872065 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.2492, "high": 0.2507, "low": 0.2488, "close": 0.2496, "volume": 17716.67, "close_time": 1764403199999, "quote_volume": 4424.071613, "trades": 57, "taker_buy_base": 5903.32, "taker_buy_quote": 1472.53784 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.249, "high": 0.2499, "low": 0.2481, "close": 0.2482, "volume": 5894.46, "close_time": 1764406799999, "quote_volume": 1466.091929, "trades": 27, "taker_buy_base": 2456.18, "taker_buy_quote": 610.645006 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.2482, "high": 0.249, "low": 0.2477, "close": 0.2481, "volume": 11238.41, "close_time": 1764410399999, "quote_volume": 2788.565829, "trades": 31, "taker_buy_base": 6126.19, "taker_buy_quote": 1520.035883 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.2479, "high": 0.2484, "low": 0.2457, "close": 0.2476, "volume": 18086.07, "close_time": 1764413999999, "quote_volume": 4468.236146, "trades": 67, "taker_buy_base": 9325.12, "taker_buy_quote": 2297.456055 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.2476, "high": 0.2488, "low": 0.2473, "close": 0.2488, "volume": 6026.21, "close_time": 1764417599999, "quote_volume": 1493.946169, "trades": 17, "taker_buy_base": 4575.0, "taker_buy_quote": 1134.03065 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.2483, "high": 0.2483, "low": 0.2459, "close": 0.246, "volume": 12901.95, "close_time": 1764421199999, "quote_volume": 3190.563933, "trades": 33, "taker_buy_base": 4486.67, "taker_buy_quote": 1107.959745 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.2458, "high": 0.2468, "low": 0.2458, "close": 0.2467, "volume": 7907.67, "close_time": 1764424799999, "quote_volume": 1946.518495, "trades": 25, "taker_buy_base": 1085.83, "taker_buy_quote": 267.641388 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.2464, "high": 0.2473, "low": 0.2456, "close": 0.2461, "volume": 11380.82, "close_time": 1764428399999, "quote_volume": 2806.944489, "trades": 39, "taker_buy_base": 7971.14, "taker_buy_quote": 1965.50614 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.2463, "high": 0.2487, "low": 0.2461, "close": 0.2472, "volume": 16562.13, "close_time": 1764431999999, "quote_volume": 4100.981973, "trades": 63, "taker_buy_base": 2905.28, "taker_buy_quote": 718.978758 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.2469, "high": 0.2469, "low": 0.2443, "close": 0.245, "volume": 15582.39, "close_time": 1764435599999, "quote_volume": 3829.058247, "trades": 50, "taker_buy_base": 10998.51, "taker_buy_quote": 2700.656342 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.2449, "high": 0.2456, "low": 0.2427, "close": 0.2436, "volume": 24160.91, "close_time": 1764439199999, "quote_volume": 5891.542124, "trades": 74, "taker_buy_base": 7139.15, "taker_buy_quote": 1737.742254 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.2435, "high": 0.2445, "low": 0.2418, "close": 0.244, "volume": 17377.95, "close_time": 1764442799999, "quote_volume": 4225.268211, "trades": 75, "taker_buy_base": 12773.6, "taker_buy_quote": 3105.359649 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.2439, "high": 0.2447, "low": 0.2436, "close": 0.2436, "volume": 2864.74, "close_time": 1764446399999, "quote_volume": 698.741482, "trades": 13, "taker_buy_base": 2063.19, "taker_buy_quote": 503.067096 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.2436, "high": 0.2455, "low": 0.2431, "close": 0.2454, "volume": 20780.26, "close_time": 1764449999999, "quote_volume": 5072.161444, "trades": 57, "taker_buy_base": 10692.65, "taker_buy_quote": 2609.71765 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.2453, "high": 0.2458, "low": 0.2439, "close": 0.2458, "volume": 6803.81, "close_time": 1764453599999, "quote_volume": 1668.810988, "trades": 29, "taker_buy_base": 867.16, "taker_buy_quote": 212.821044 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.2458, "high": 0.2458, "low": 0.2441, "close": 0.2446, "volume": 9574.54, "close_time": 1764457199999, "quote_volume": 2344.438804, "trades": 23, "taker_buy_base": 2033.06, "taker_buy_quote": 497.284471 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.2441, "high": 0.2451, "low": 0.2439, "close": 0.2445, "volume": 6088.67, "close_time": 1764460799999, "quote_volume": 1487.672888, "trades": 16, "taker_buy_base": 5380.44, "taker_buy_quote": 1314.390032 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.2448, "high": 0.2453, "low": 0.2438, "close": 0.2438, "volume": 14688.77, "close_time": 1764464399999, "quote_volume": 3589.188775, "trades": 30, "taker_buy_base": 8116.99, "taker_buy_quote": 1983.033723 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.2436, "high": 0.2451, "low": 0.2433, "close": 0.2436, "volume": 11737.88, "close_time": 1764467999999, "quote_volume": 2865.61726, "trades": 41, "taker_buy_base": 2873.41, "taker_buy_quote": 700.615699 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.2442, "high": 0.2453, "low": 0.2435, "close": 0.2435, "volume": 17055.4, "close_time": 1764471599999, "quote_volume": 4171.873387, "trades": 54, "taker_buy_base": 4762.53, "taker_buy_quote": 1164.105818 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.2435, "high": 0.2436, "low": 0.2396, "close": 0.2432, "volume": 59799.95, "close_time": 1764475199999, "quote_volume": 14448.103439, "trades": 125, "taker_buy_base": 16201.9, "taker_buy_quote": 3921.852961 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.2442, "high": 0.2443, "low": 0.242, "close": 0.2427, "volume": 10652.98, "close_time": 1764478799999, "quote_volume": 2594.759971, "trades": 30, "taker_buy_base": 4986.56, "taker_buy_quote": 1213.513346 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.242, "high": 0.242, "low": 0.2403, "close": 0.2405, "volume": 29626.46, "close_time": 1764482399999, "quote_volume": 7148.760432, "trades": 67, "taker_buy_base": 21399.58, "taker_buy_quote": 5162.543748 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.2406, "high": 0.2434, "low": 0.2401, "close": 0.2426, "volume": 44996.99, "close_time": 1764485999999, "quote_volume": 10904.628433, "trades": 78, "taker_buy_base": 16220.32, "taker_buy_quote": 3925.132316 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.2427, "high": 0.2438, "low": 0.2427, "close": 0.2432, "volume": 10181.01, "close_time": 1764489599999, "quote_volume": 2475.620674, "trades": 32, "taker_buy_base": 734.72, "taker_buy_quote": 178.623316 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.2434, "high": 0.2449, "low": 0.2424, "close": 0.2445, "volume": 35343.73, "close_time": 1764493199999, "quote_volume": 8609.392861, "trades": 78, "taker_buy_base": 14188.55, "taker_buy_quote": 3456.739994 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.2437, "high": 0.2447, "low": 0.2433, "close": 0.2441, "volume": 9063.82, "close_time": 1764496799999, "quote_volume": 2210.77567, "trades": 30, "taker_buy_base": 1620.57, "taker_buy_quote": 395.180643 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.243, "high": 0.2437, "low": 0.243, "close": 0.243, "volume": 3903.59, "close_time": 1764500399999, "quote_volume": 949.714677, "trades": 12, "taker_buy_base": 1304.42, "taker_buy_quote": 317.07244 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.2429, "high": 0.2433, "low": 0.2414, "close": 0.2415, "volume": 8577.84, "close_time": 1764503999999, "quote_volume": 2078.101224, "trades": 40, "taker_buy_base": 5392.3, "taker_buy_quote": 1307.285493 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.2413, "high": 0.2435, "low": 0.2402, "close": 0.2431, "volume": 15109.24, "close_time": 1764507599999, "quote_volume": 3653.416561, "trades": 52, "taker_buy_base": 4672.04, "taker_buy_quote": 1126.119002 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.2431, "high": 0.2458, "low": 0.2431, "close": 0.2442, "volume": 46606.6, "close_time": 1764511199999, "quote_volume": 11408.043495, "trades": 86, "taker_buy_base": 17461.67, "taker_buy_quote": 4273.73984 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.2437, "high": 0.2437, "low": 0.2409, "close": 0.2414, "volume": 22638.42, "close_time": 1764514799999, "quote_volume": 5482.436148, "trades": 56, "taker_buy_base": 14050.63, "taker_buy_quote": 3403.492652 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.2413, "high": 0.2413, "low": 0.2389, "close": 0.24, "volume": 35620.31, "close_time": 1764518399999, "quote_volume": 8545.456203, "trades": 79, "taker_buy_base": 19065.8, "taker_buy_quote": 4570.379709 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.2399, "high": 0.2434, "low": 0.2399, "close": 0.243, "volume": 31032.67, "close_time": 1764521999999, "quote_volume": 7521.987347, "trades": 73, "taker_buy_base": 10193.82, "taker_buy_quote": 2471.262098 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.2424, "high": 0.2425, "low": 0.2405, "close": 0.2421, "volume": 21087.65, "close_time": 1764525599999, "quote_volume": 5093.306204, "trades": 55, "taker_buy_base": 5280.22, "taker_buy_quote": 1273.676545 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.2414, "high": 0.2415, "low": 0.2402, "close": 0.2407, "volume": 8127.8, "close_time": 1764529199999, "quote_volume": 1958.430805, "trades": 31, "taker_buy_base": 1529.47, "taker_buy_quote": 368.634477 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.2413, "high": 0.2417, "low": 0.2396, "close": 0.2397, "volume": 20285.44, "close_time": 1764532799999, "quote_volume": 4883.221506, "trades": 47, "taker_buy_base": 5148.59, "taker_buy_quote": 1239.976548 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.2399, "high": 0.2411, "low": 0.2391, "close": 0.2404, "volume": 31837.11, "close_time": 1764536399999, "quote_volume": 7634.986994, "trades": 93, "taker_buy_base": 13505.05, "taker_buy_quote": 3238.262599 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.2401, "high": 0.2405, "low": 0.2396, "close": 0.2404, "volume": 4866.44, "close_time": 1764539999999, "quote_volume": 1169.150276, "trades": 14, "taker_buy_base": 942.8, "taker_buy_quote": 226.175434 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.2401, "high": 0.241, "low": 0.2381, "close": 0.2395, "volume": 24795.33, "close_time": 1764543599999, "quote_volume": 5939.23575, "trades": 51, "taker_buy_base": 12832.13, "taker_buy_quote": 3071.106912 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.2384, "high": 0.2386, "low": 0.235, "close": 0.2353, "volume": 39972.53, "close_time": 1764547199999, "quote_volume": 9475.179785, "trades": 108, "taker_buy_base": 24211.28, "taker_buy_quote": 5739.413765 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.2351, "high": 0.236, "low": 0.2183, "close": 0.2185, "volume": 437607.07, "close_time": 1764550799999, "quote_volume": 98187.83332, "trades": 573, "taker_buy_base": 236555.71, "taker_buy_quote": 53251.985337 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.2183, "high": 0.2236, "low": 0.2175, "close": 0.2209, "volume": 88721.12, "close_time": 1764554399999, "quote_volume": 19674.658853, "trades": 222, "taker_buy_base": 40671.17, "taker_buy_quote": 9030.111717 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.221, "high": 0.2246, "low": 0.221, "close": 0.2228, "volume": 39592.89, "close_time": 1764557999999, "quote_volume": 8827.518141, "trades": 104, "taker_buy_base": 18658.1, "taker_buy_quote": 4157.490309 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.2225, "high": 0.2227, "low": 0.2193, "close": 0.2194, "volume": 28483.04, "close_time": 1764561599999, "quote_volume": 6297.562801, "trades": 70, "taker_buy_base": 18982.56, "taker_buy_quote": 4193.624207 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.2194, "high": 0.2197, "low": 0.2167, "close": 0.2175, "volume": 160582.64, "close_time": 1764565199999, "quote_volume": 35064.592297, "trades": 94, "taker_buy_base": 25073.3, "taker_buy_quote": 5466.809709 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.2181, "high": 0.2185, "low": 0.2163, "close": 0.2171, "volume": 28611.74, "close_time": 1764568799999, "quote_volume": 6220.595061, "trades": 52, "taker_buy_base": 14428.01, "taker_buy_quote": 3134.025354 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.2171, "high": 0.2177, "low": 0.2162, "close": 0.2167, "volume": 91137.73, "close_time": 1764572399999, "quote_volume": 19771.882052, "trades": 179, "taker_buy_base": 41982.99, "taker_buy_quote": 9105.624293 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.2166, "high": 0.2169, "low": 0.2154, "close": 0.2166, "volume": 54062.18, "close_time": 1764575999999, "quote_volume": 11690.780783, "trades": 143, "taker_buy_base": 25776.43, "taker_buy_quote": 5571.495074 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.2168, "high": 0.2178, "low": 0.216, "close": 0.2173, "volume": 49531.39, "close_time": 1764579599999, "quote_volume": 10738.150022, "trades": 68, "taker_buy_base": 23307.92, "taker_buy_quote": 5055.315885 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.2171, "high": 0.2178, "low": 0.2165, "close": 0.2167, "volume": 14761.6, "close_time": 1764583199999, "quote_volume": 3204.84363, "trades": 31, "taker_buy_base": 8627.55, "taker_buy_quote": 1874.743205 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.2174, "high": 0.2194, "low": 0.2174, "close": 0.2181, "volume": 40237.84, "close_time": 1764586799999, "quote_volume": 8796.130677, "trades": 68, "taker_buy_base": 19427.38, "taker_buy_quote": 4247.3336 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.2175, "high": 0.2177, "low": 0.2154, "close": 0.2166, "volume": 27184.31, "close_time": 1764590399999, "quote_volume": 5881.454664, "trades": 44, "taker_buy_base": 18540.57, "taker_buy_quote": 4011.097402 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.2167, "high": 0.2167, "low": 0.2123, "close": 0.2163, "volume": 102679.67, "close_time": 1764593999999, "quote_volume": 22118.846504, "trades": 163, "taker_buy_base": 43434.12, "taker_buy_quote": 9355.950568 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.2167, "high": 0.2176, "low": 0.2144, "close": 0.2147, "volume": 38004.53, "close_time": 1764597599999, "quote_volume": 8192.57072, "trades": 65, "taker_buy_base": 13165.01, "taker_buy_quote": 2839.198322 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.215, "high": 0.2189, "low": 0.214, "close": 0.217, "volume": 61568.97, "close_time": 1764601199999, "quote_volume": 13343.221378, "trades": 114, "taker_buy_base": 40365.6, "taker_buy_quote": 8756.226036 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.2175, "high": 0.2177, "low": 0.2112, "close": 0.2157, "volume": 57500.77, "close_time": 1764604799999, "quote_volume": 12354.126847, "trades": 108, "taker_buy_base": 27166.18, "taker_buy_quote": 5825.718981 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.2152, "high": 0.2152, "low": 0.2129, "close": 0.2129, "volume": 53062.71, "close_time": 1764608399999, "quote_volume": 11345.055225, "trades": 89, "taker_buy_base": 26978.12, "taker_buy_quote": 5768.352049 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.2127, "high": 0.214, "low": 0.2104, "close": 0.2119, "volume": 78869.03, "close_time": 1764611999999, "quote_volume": 16731.077585, "trades": 135, "taker_buy_base": 33572.95, "taker_buy_quote": 7113.923432 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.2126, "high": 0.217, "low": 0.2125, "close": 0.2167, "volume": 41770.89, "close_time": 1764615599999, "quote_volume": 8961.482151, "trades": 105, "taker_buy_base": 18220.7, "taker_buy_quote": 3914.261769 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.2163, "high": 0.2164, "low": 0.2139, "close": 0.2143, "volume": 31539.57, "close_time": 1764619199999, "quote_volume": 6779.139838, "trades": 54, "taker_buy_base": 14521.67, "taker_buy_quote": 3119.861153 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.2155, "high": 0.2179, "low": 0.2155, "close": 0.2176, "volume": 14113.65, "close_time": 1764622799999, "quote_volume": 3055.017389, "trades": 28, "taker_buy_base": 5310.61, "taker_buy_quote": 1145.292836 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.2183, "high": 0.2207, "low": 0.218, "close": 0.22, "volume": 26850.81, "close_time": 1764626399999, "quote_volume": 5891.130148, "trades": 42, "taker_buy_base": 9937.61, "taker_buy_quote": 2178.754818 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.2202, "high": 0.2214, "low": 0.22, "close": 0.2214, "volume": 36114.64, "close_time": 1764629999999, "quote_volume": 7974.79754, "trades": 51, "taker_buy_base": 17465.29, "taker_buy_quote": 3857.325389 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.2211, "high": 0.2213, "low": 0.2198, "close": 0.2199, "volume": 26876.84, "close_time": 1764633599999, "quote_volume": 5925.314049, "trades": 50, "taker_buy_base": 8178.35, "taker_buy_quote": 1808.028934 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.2204, "high": 0.2216, "low": 0.2203, "close": 0.2212, "volume": 33265.27, "close_time": 1764637199999, "quote_volume": 7354.00767, "trades": 35, "taker_buy_base": 18919.62, "taker_buy_quote": 4183.059799 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.221, "high": 0.2239, "low": 0.2198, "close": 0.2204, "volume": 37739.43, "close_time": 1764640799999, "quote_volume": 8342.339647, "trades": 71, "taker_buy_base": 16376.92, "taker_buy_quote": 3621.001684 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.22, "high": 0.2207, "low": 0.2182, "close": 0.2184, "volume": 65497.03, "close_time": 1764644399999, "quote_volume": 14380.09015, "trades": 99, "taker_buy_base": 41420.21, "taker_buy_quote": 9095.238724 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.2187, "high": 0.2194, "low": 0.2174, "close": 0.2189, "volume": 61758.5, "close_time": 1764647999999, "quote_volume": 13501.214338, "trades": 79, "taker_buy_base": 51632.75, "taker_buy_quote": 11287.806875 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.2189, "high": 0.2197, "low": 0.2184, "close": 0.2184, "volume": 10381.28, "close_time": 1764651599999, "quote_volume": 2276.136202, "trades": 17, "taker_buy_base": 4021.49, "taker_buy_quote": 881.162827 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.2182, "high": 0.2192, "low": 0.2181, "close": 0.2188, "volume": 31737.71, "close_time": 1764655199999, "quote_volume": 6935.010137, "trades": 48, "taker_buy_base": 12907.89, "taker_buy_quote": 2819.908914 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.2186, "high": 0.2187, "low": 0.2175, "close": 0.2186, "volume": 33325.67, "close_time": 1764658799999, "quote_volume": 7275.874816, "trades": 48, "taker_buy_base": 24917.75, "taker_buy_quote": 5437.94745 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.2185, "high": 0.2187, "low": 0.2171, "close": 0.2178, "volume": 46093.11, "close_time": 1764662399999, "quote_volume": 10055.640661, "trades": 65, "taker_buy_base": 27081.5, "taker_buy_quote": 5905.663072 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.2179, "high": 0.2179, "low": 0.2147, "close": 0.2149, "volume": 67339.16, "close_time": 1764665999999, "quote_volume": 14533.07925, "trades": 93, "taker_buy_base": 32178.83, "taker_buy_quote": 6947.151218 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.2154, "high": 0.216, "low": 0.2145, "close": 0.2153, "volume": 38978.68, "close_time": 1764669599999, "quote_volume": 8390.127933, "trades": 38, "taker_buy_base": 23411.8, "taker_buy_quote": 5038.786668 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.2155, "high": 0.2172, "low": 0.2144, "close": 0.2164, "volume": 39548.57, "close_time": 1764673199999, "quote_volume": 8541.145645, "trades": 54, "taker_buy_base": 16909.08, "taker_buy_quote": 3651.300092 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.2166, "high": 0.2166, "low": 0.2151, "close": 0.2162, "volume": 59947.19, "close_time": 1764676799999, "quote_volume": 12933.379846, "trades": 72, "taker_buy_base": 32587.22, "taker_buy_quote": 7031.61365 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.2161, "high": 0.2168, "low": 0.2147, "close": 0.2164, "volume": 33176.27, "close_time": 1764680399999, "quote_volume": 7166.681179, "trades": 48, "taker_buy_base": 13168.84, "taker_buy_quote": 2842.891716 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.2166, "high": 0.218, "low": 0.2154, "close": 0.2175, "volume": 33471.1, "close_time": 1764683999999, "quote_volume": 7248.763175, "trades": 48, "taker_buy_base": 14393.03, "taker_buy_quote": 3115.070037 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.2184, "high": 0.2218, "low": 0.2184, "close": 0.2215, "volume": 97713.13, "close_time": 1764687599999, "quote_volume": 21525.561176, "trades": 91, "taker_buy_base": 65381.58, "taker_buy_quote": 14422.055746 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.2215, "high": 0.2354, "low": 0.2215, "close": 0.2353, "volume": 330696.71, "close_time": 1764691199999, "quote_volume": 76056.949045, "trades": 529, "taker_buy_base": 150114.61, "taker_buy_quote": 34543.107691 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.2354, "high": 0.2367, "low": 0.2317, "close": 0.2338, "volume": 284501.93, "close_time": 1764694799999, "quote_volume": 66452.168762, "trades": 320, "taker_buy_base": 167982.71, "taker_buy_quote": 39186.362659 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.2335, "high": 0.235, "low": 0.2327, "close": 0.2327, "volume": 64191.66, "close_time": 1764698399999, "quote_volume": 14998.380233, "trades": 116, "taker_buy_base": 35457.19, "taker_buy_quote": 8283.429894 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.2335, "high": 0.2339, "low": 0.2322, "close": 0.2331, "volume": 111746.96, "close_time": 1764701999999, "quote_volume": 26059.231783, "trades": 107, "taker_buy_base": 83343.87, "taker_buy_quote": 19433.828289 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.233, "high": 0.2331, "low": 0.2306, "close": 0.2308, "volume": 22327.86, "close_time": 1764705599999, "quote_volume": 5175.271536, "trades": 56, "taker_buy_base": 11588.77, "taker_buy_quote": 2683.771451 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.231, "high": 0.231, "low": 0.2267, "close": 0.2278, "volume": 32988.63, "close_time": 1764709199999, "quote_volume": 7541.242664, "trades": 99, "taker_buy_base": 26052.81, "taker_buy_quote": 5952.60058 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.2278, "high": 0.2278, "low": 0.2269, "close": 0.2277, "volume": 21912.12, "close_time": 1764712799999, "quote_volume": 4984.173955, "trades": 78, "taker_buy_base": 13104.64, "taker_buy_quote": 2979.929576 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.2279, "high": 0.2319, "low": 0.2278, "close": 0.2315, "volume": 86672.82, "close_time": 1764716399999, "quote_volume": 19954.722161, "trades": 99, "taker_buy_base": 28501.24, "taker_buy_quote": 6549.559596 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.2315, "high": 0.2318, "low": 0.2293, "close": 0.2299, "volume": 12864.72, "close_time": 1764719999999, "quote_volume": 2964.449037, "trades": 41, "taker_buy_base": 8392.86, "taker_buy_quote": 1932.920403 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.2301, "high": 0.231, "low": 0.228, "close": 0.2284, "volume": 63819.41, "close_time": 1764723599999, "quote_volume": 14652.290363, "trades": 110, "taker_buy_base": 27255.82, "taker_buy_quote": 6257.581978 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.2284, "high": 0.2299, "low": 0.228, "close": 0.2299, "volume": 31840.92, "close_time": 1764727199999, "quote_volume": 7286.318858, "trades": 64, "taker_buy_base": 24439.63, "taker_buy_quote": 5590.224582 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.2293, "high": 0.2318, "low": 0.2293, "close": 0.2307, "volume": 20018.2, "close_time": 1764730799999, "quote_volume": 4618.695522, "trades": 69, "taker_buy_base": 8137.22, "taker_buy_quote": 1875.505741 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.2307, "high": 0.2321, "low": 0.2307, "close": 0.2312, "volume": 21415.06, "close_time": 1764734399999, "quote_volume": 4955.439747, "trades": 63, "taker_buy_base": 6430.69, "taker_buy_quote": 1488.465733 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.2312, "high": 0.234, "low": 0.2312, "close": 0.2328, "volume": 185561.75, "close_time": 1764737999999, "quote_volume": 43160.979985, "trades": 247, "taker_buy_base": 78185.3, "taker_buy_quote": 18200.684285 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.233, "high": 0.2342, "low": 0.2326, "close": 0.2334, "volume": 25940.87, "close_time": 1764741599999, "quote_volume": 6053.1296, "trades": 55, "taker_buy_base": 17868.41, "taker_buy_quote": 4167.711318 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.2334, "high": 0.235, "low": 0.2321, "close": 0.233, "volume": 29743.44, "close_time": 1764745199999, "quote_volume": 6957.453815, "trades": 100, "taker_buy_base": 13626.45, "taker_buy_quote": 3185.774406 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.2329, "high": 0.2333, "low": 0.2324, "close": 0.2331, "volume": 7266.82, "close_time": 1764748799999, "quote_volume": 1693.166609, "trades": 29, "taker_buy_base": 4732.57, "taker_buy_quote": 1102.810292 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.2333, "high": 0.2347, "low": 0.2332, "close": 0.2338, "volume": 35208.59, "close_time": 1764752399999, "quote_volume": 8225.403959, "trades": 76, "taker_buy_base": 16272.44, "taker_buy_quote": 3800.079339 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.2338, "high": 0.2339, "low": 0.2322, "close": 0.2338, "volume": 27327.83, "close_time": 1764755999999, "quote_volume": 6373.355893, "trades": 93, "taker_buy_base": 13625.67, "taker_buy_quote": 3175.612007 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.2334, "high": 0.2342, "low": 0.2321, "close": 0.2321, "volume": 13633.62, "close_time": 1764759599999, "quote_volume": 3178.952267, "trades": 45, "taker_buy_base": 3894.18, "taker_buy_quote": 908.461006 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.2319, "high": 0.2329, "low": 0.2315, "close": 0.2327, "volume": 13828.12, "close_time": 1764763199999, "quote_volume": 3211.323236, "trades": 40, "taker_buy_base": 10124.05, "taker_buy_quote": 2351.617901 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.2328, "high": 0.2334, "low": 0.2315, "close": 0.2321, "volume": 44765.58, "close_time": 1764766799999, "quote_volume": 10406.167645, "trades": 81, "taker_buy_base": 26994.12, "taker_buy_quote": 6271.248942 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.2317, "high": 0.2326, "low": 0.2314, "close": 0.2314, "volume": 16579.4, "close_time": 1764770399999, "quote_volume": 3849.172841, "trades": 61, "taker_buy_base": 11075.57, "taker_buy_quote": 2571.885977 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.2311, "high": 0.234, "low": 0.2267, "close": 0.2311, "volume": 110955.07, "close_time": 1764773999999, "quote_volume": 25573.866577, "trades": 225, "taker_buy_base": 66346.84, "taker_buy_quote": 15289.769481 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.2308, "high": 0.2336, "low": 0.2308, "close": 0.2333, "volume": 45907.35, "close_time": 1764777599999, "quote_volume": 10662.522966, "trades": 124, "taker_buy_base": 16447.31, "taker_buy_quote": 3817.732546 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.2338, "high": 0.2344, "low": 0.2316, "close": 0.2325, "volume": 63709.99, "close_time": 1764781199999, "quote_volume": 14822.522184, "trades": 112, "taker_buy_base": 39922.05, "taker_buy_quote": 9274.034809 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.2326, "high": 0.235, "low": 0.2324, "close": 0.2348, "volume": 15593.86, "close_time": 1764784799999, "quote_volume": 3641.425304, "trades": 65, "taker_buy_base": 2726.82, "taker_buy_quote": 637.941158 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.2351, "high": 0.2365, "low": 0.234, "close": 0.2345, "volume": 58847.93, "close_time": 1764788399999, "quote_volume": 13865.200488, "trades": 132, "taker_buy_base": 29538.77, "taker_buy_quote": 6964.511407 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.2347, "high": 0.2366, "low": 0.2347, "close": 0.2361, "volume": 23839.63, "close_time": 1764791999999, "quote_volume": 5621.000773, "trades": 115, "taker_buy_base": 14557.31, "taker_buy_quote": 3432.145513 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.2364, "high": 0.2377, "low": 0.2357, "close": 0.2362, "volume": 33476.01, "close_time": 1764795599999, "quote_volume": 7923.592746, "trades": 79, "taker_buy_base": 5837.51, "taker_buy_quote": 1380.71303 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.237, "high": 0.2408, "low": 0.237, "close": 0.2407, "volume": 97272.22, "close_time": 1764799199999, "quote_volume": 23216.507904, "trades": 239, "taker_buy_base": 53998.17, "taker_buy_quote": 12886.493541 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.2411, "high": 0.2421, "low": 0.2392, "close": 0.2418, "volume": 38101.66, "close_time": 1764802799999, "quote_volume": 9178.255157, "trades": 107, "taker_buy_base": 14237.64, "taker_buy_quote": 3426.397527 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.242, "high": 0.2435, "low": 0.2403, "close": 0.2406, "volume": 41491.4, "close_time": 1764806399999, "quote_volume": 10023.542551, "trades": 108, "taker_buy_base": 19541.41, "taker_buy_quote": 4718.84006 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.2399, "high": 0.2399, "low": 0.2375, "close": 0.2391, "volume": 36014.27, "close_time": 1764809999999, "quote_volume": 8591.612602, "trades": 66, "taker_buy_base": 17598.02, "taker_buy_quote": 4195.47344 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.2384, "high": 0.2416, "low": 0.2383, "close": 0.2383, "volume": 18567.56, "close_time": 1764813599999, "quote_volume": 4460.080197, "trades": 49, "taker_buy_base": 2541.82, "taker_buy_quote": 610.389339 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.2385, "high": 0.2416, "low": 0.2385, "close": 0.2404, "volume": 35465.49, "close_time": 1764817199999, "quote_volume": 8531.808392, "trades": 113, "taker_buy_base": 20131.02, "taker_buy_quote": 4841.959706 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.24, "high": 0.2413, "low": 0.2394, "close": 0.2396, "volume": 16897.04, "close_time": 1764820799999, "quote_volume": 4063.332111, "trades": 54, "taker_buy_base": 8725.58, "taker_buy_quote": 2099.16957 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.2394, "high": 0.2395, "low": 0.2372, "close": 0.2382, "volume": 37665.65, "close_time": 1764824399999, "quote_volume": 8953.198426, "trades": 71, "taker_buy_base": 22270.05, "taker_buy_quote": 5295.563769 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.2381, "high": 0.2386, "low": 0.2375, "close": 0.2384, "volume": 26379.75, "close_time": 1764827999999, "quote_volume": 6280.133794, "trades": 56, "taker_buy_base": 13951.05, "taker_buy_quote": 3321.858992 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.2387, "high": 0.2387, "low": 0.2378, "close": 0.2381, "volume": 13788.7, "close_time": 1764831599999, "quote_volume": 3283.912005, "trades": 42, "taker_buy_base": 10787.51, "taker_buy_quote": 2569.573879 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.238, "high": 0.238, "low": 0.2366, "close": 0.2375, "volume": 12232.84, "close_time": 1764835199999, "quote_volume": 2902.011265, "trades": 46, "taker_buy_base": 7752.35, "taker_buy_quote": 1838.568671 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.2372, "high": 0.238, "low": 0.2367, "close": 0.2367, "volume": 44780.98, "close_time": 1764838799999, "quote_volume": 10645.684865, "trades": 94, "taker_buy_base": 10934.62, "taker_buy_quote": 2597.931773 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.2373, "high": 0.2391, "low": 0.2373, "close": 0.2389, "volume": 22989.83, "close_time": 1764842399999, "quote_volume": 5484.500411, "trades": 74, "taker_buy_base": 11290.88, "taker_buy_quote": 2694.035528 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.2386, "high": 0.2391, "low": 0.2371, "close": 0.2372, "volume": 26110.92, "close_time": 1764845999999, "quote_volume": 6228.128753, "trades": 49, "taker_buy_base": 12334.99, "taker_buy_quote": 2940.748291 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.237, "high": 0.237, "low": 0.2347, "close": 0.2359, "volume": 23330.84, "close_time": 1764849599999, "quote_volume": 5503.113271, "trades": 63, "taker_buy_base": 11576.13, "taker_buy_quote": 2732.986099 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.2359, "high": 0.2368, "low": 0.2352, "close": 0.2366, "volume": 31948.73, "close_time": 1764853199999, "quote_volume": 7547.733499, "trades": 85, "taker_buy_base": 18549.2, "taker_buy_quote": 4384.11567 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.2367, "high": 0.2373, "low": 0.2348, "close": 0.2353, "volume": 11866.93, "close_time": 1764856799999, "quote_volume": 2799.679048, "trades": 95, "taker_buy_base": 6866.68, "taker_buy_quote": 1617.766101 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.2348, "high": 0.2364, "low": 0.2331, "close": 0.2333, "volume": 27874.12, "close_time": 1764860399999, "quote_volume": 6549.523886, "trades": 95, "taker_buy_base": 18645.55, "taker_buy_quote": 4377.52381 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.2338, "high": 0.24, "low": 0.2338, "close": 0.2389, "volume": 81380.1, "close_time": 1764863999999, "quote_volume": 19341.478903, "trades": 169, "taker_buy_base": 42860.06, "taker_buy_quote": 10194.886094 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.2385, "high": 0.2404, "low": 0.237, "close": 0.2373, "volume": 88224.27, "close_time": 1764867599999, "quote_volume": 21058.982387, "trades": 142, "taker_buy_base": 41187.18, "taker_buy_quote": 9825.423118 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.2373, "high": 0.2373, "low": 0.2349, "close": 0.2369, "volume": 13952.82, "close_time": 1764871199999, "quote_volume": 3299.580593, "trades": 57, "taker_buy_base": 6059.52, "taker_buy_quote": 1432.181021 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.2363, "high": 0.2384, "low": 0.2354, "close": 0.2361, "volume": 28000.62, "close_time": 1764874799999, "quote_volume": 6627.545508, "trades": 75, "taker_buy_base": 10745.14, "taker_buy_quote": 2543.47422 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.2351, "high": 0.2358, "low": 0.2296, "close": 0.2351, "volume": 83722.13, "close_time": 1764878399999, "quote_volume": 19495.984088, "trades": 174, "taker_buy_base": 47761.37, "taker_buy_quote": 11116.282661 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.2356, "high": 0.2366, "low": 0.2342, "close": 0.2365, "volume": 57241.15, "close_time": 1764881999999, "quote_volume": 13473.484149, "trades": 87, "taker_buy_base": 28817.88, "taker_buy_quote": 6782.902337 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.236, "high": 0.2369, "low": 0.234, "close": 0.234, "volume": 34619.77, "close_time": 1764885599999, "quote_volume": 8162.996106, "trades": 76, "taker_buy_base": 12205.18, "taker_buy_quote": 2876.131315 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.2338, "high": 0.2356, "low": 0.2338, "close": 0.2347, "volume": 18855.71, "close_time": 1764889199999, "quote_volume": 4426.245858, "trades": 45, "taker_buy_base": 13258.11, "taker_buy_quote": 3110.588975 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.2346, "high": 0.2347, "low": 0.2331, "close": 0.2331, "volume": 16053.18, "close_time": 1764892799999, "quote_volume": 3759.437668, "trades": 37, "taker_buy_base": 2276.07, "taker_buy_quote": 533.057588 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.2333, "high": 0.2342, "low": 0.2312, "close": 0.2332, "volume": 57861.98, "close_time": 1764896399999, "quote_volume": 13462.768443, "trades": 121, "taker_buy_base": 27565.47, "taker_buy_quote": 6407.885084 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.2335, "high": 0.2349, "low": 0.2331, "close": 0.234, "volume": 39339.61, "close_time": 1764899999999, "quote_volume": 9211.159612, "trades": 98, "taker_buy_base": 19247.86, "taker_buy_quote": 4509.096853 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.2339, "high": 0.237, "low": 0.2337, "close": 0.2351, "volume": 37487.43, "close_time": 1764903599999, "quote_volume": 8829.345131, "trades": 108, "taker_buy_base": 8427.31, "taker_buy_quote": 1983.290359 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.2354, "high": 0.2363, "low": 0.2339, "close": 0.2343, "volume": 11342.41, "close_time": 1764907199999, "quote_volume": 2663.765441, "trades": 54, "taker_buy_base": 8059.1, "taker_buy_quote": 1891.962984 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.234, "high": 0.2342, "low": 0.2307, "close": 0.2318, "volume": 51705.31, "close_time": 1764910799999, "quote_volume": 11992.889433, "trades": 132, "taker_buy_base": 19769.58, "taker_buy_quote": 4591.398092 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.2315, "high": 0.2328, "low": 0.2314, "close": 0.2326, "volume": 10559.79, "close_time": 1764914399999, "quote_volume": 2453.961079, "trades": 38, "taker_buy_base": 3511.65, "taker_buy_quote": 815.992421 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.2326, "high": 0.2342, "low": 0.2326, "close": 0.2335, "volume": 34691.82, "close_time": 1764917999999, "quote_volume": 8102.44194, "trades": 90, "taker_buy_base": 16479.32, "taker_buy_quote": 3849.067995 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.234, "high": 0.2357, "low": 0.234, "close": 0.2356, "volume": 23284.38, "close_time": 1764921599999, "quote_volume": 5472.291809, "trades": 52, "taker_buy_base": 10491.98, "taker_buy_quote": 2464.040532 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.2352, "high": 0.2353, "low": 0.2332, "close": 0.234, "volume": 14643.6, "close_time": 1764925199999, "quote_volume": 3435.393717, "trades": 45, "taker_buy_base": 9464.27, "taker_buy_quote": 2217.616547 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.2333, "high": 0.2333, "low": 0.2287, "close": 0.229, "volume": 43307.09, "close_time": 1764928799999, "quote_volume": 9972.49877, "trades": 77, "taker_buy_base": 15924.26, "taker_buy_quote": 3670.610816 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.2294, "high": 0.2318, "low": 0.2293, "close": 0.231, "volume": 36677.96, "close_time": 1764932399999, "quote_volume": 8451.65403, "trades": 66, "taker_buy_base": 8249.87, "taker_buy_quote": 1903.879268 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.2307, "high": 0.231, "low": 0.2287, "close": 0.2302, "volume": 26243.12, "close_time": 1764935999999, "quote_volume": 6040.397332, "trades": 73, "taker_buy_base": 12219.98, "taker_buy_quote": 2810.760538 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.2298, "high": 0.231, "low": 0.2298, "close": 0.2309, "volume": 19100.81, "close_time": 1764939599999, "quote_volume": 4402.649592, "trades": 39, "taker_buy_base": 9277.12, "taker_buy_quote": 2137.66452 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.2309, "high": 0.2315, "low": 0.2274, "close": 0.2284, "volume": 29137.81, "close_time": 1764943199999, "quote_volume": 6671.691515, "trades": 100, "taker_buy_base": 21221.13, "taker_buy_quote": 4856.717897 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.2283, "high": 0.23, "low": 0.2277, "close": 0.2283, "volume": 65425.74, "close_time": 1764946799999, "quote_volume": 14989.048108, "trades": 161, "taker_buy_base": 31344.35, "taker_buy_quote": 7174.518681 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.2287, "high": 0.2341, "low": 0.2284, "close": 0.2284, "volume": 105244.1, "close_time": 1764950399999, "quote_volume": 24427.987018, "trades": 268, "taker_buy_base": 70308.76, "taker_buy_quote": 16325.226392 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.2286, "high": 0.2286, "low": 0.22, "close": 0.2224, "volume": 42456.92, "close_time": 1764953999999, "quote_volume": 9478.626867, "trades": 232, "taker_buy_base": 27262.61, "taker_buy_quote": 6077.01916 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.2213, "high": 0.223, "low": 0.2192, "close": 0.2213, "volume": 61769.25, "close_time": 1764957599999, "quote_volume": 13653.607942, "trades": 151, "taker_buy_base": 22341.69, "taker_buy_quote": 4932.490326 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.2206, "high": 0.223, "low": 0.2166, "close": 0.2172, "volume": 84815.44, "close_time": 1764961199999, "quote_volume": 18572.997724, "trades": 192, "taker_buy_base": 41231.46, "taker_buy_quote": 9025.760817 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.2165, "high": 0.2198, "low": 0.2159, "close": 0.2186, "volume": 36089.94, "close_time": 1764964799999, "quote_volume": 7859.412726, "trades": 81, "taker_buy_base": 14299.24, "taker_buy_quote": 3122.983236 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.2181, "high": 0.2197, "low": 0.2178, "close": 0.2186, "volume": 24537.89, "close_time": 1764968399999, "quote_volume": 5369.056285, "trades": 68, "taker_buy_base": 10892.16, "taker_buy_quote": 2379.28856 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.2187, "high": 0.2209, "low": 0.2187, "close": 0.2201, "volume": 30913.79, "close_time": 1764971999999, "quote_volume": 6800.162237, "trades": 76, "taker_buy_base": 9057.49, "taker_buy_quote": 1992.455328 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.22, "high": 0.2224, "low": 0.2189, "close": 0.2215, "volume": 42689.8, "close_time": 1764975599999, "quote_volume": 9430.194046, "trades": 67, "taker_buy_base": 23501.51, "taker_buy_quote": 5190.797685 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.2209, "high": 0.2222, "low": 0.2201, "close": 0.222, "volume": 30764.26, "close_time": 1764979199999, "quote_volume": 6809.931338, "trades": 38, "taker_buy_base": 4764.73, "taker_buy_quote": 1050.922767 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.2214, "high": 0.2219, "low": 0.2206, "close": 0.2211, "volume": 7215.3, "close_time": 1764982799999, "quote_volume": 1596.709043, "trades": 11, "taker_buy_base": 4764.56, "taker_buy_quote": 1053.950434 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.221, "high": 0.2216, "low": 0.2204, "close": 0.2204, "volume": 4043.88, "close_time": 1764986399999, "quote_volume": 893.973536, "trades": 5, "taker_buy_base": 574.39, "taker_buy_quote": 126.632648 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.2196, "high": 0.2205, "low": 0.2194, "close": 0.2201, "volume": 22705.42, "close_time": 1764989999999, "quote_volume": 4996.168899, "trades": 20, "taker_buy_base": 13558.32, "taker_buy_quote": 2981.549174 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.2201, "high": 0.2209, "low": 0.2201, "close": 0.2202, "volume": 11194.95, "close_time": 1764993599999, "quote_volume": 2466.890862, "trades": 24, "taker_buy_base": 4131.48, "taker_buy_quote": 910.438213 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.2194, "high": 0.2194, "low": 0.2194, "close": 0.2194, "volume": 22.79, "close_time": 1764997199999, "quote_volume": 5.000126, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.219, "high": 0.219, "low": 0.218, "close": 0.2186, "volume": 7478.95, "close_time": 1765000799999, "quote_volume": 1633.021214, "trades": 12, "taker_buy_base": 4125.95, "taker_buy_quote": 900.706944 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.2184, "high": 0.2188, "low": 0.2178, "close": 0.218, "volume": 33744.88, "close_time": 1765004399999, "quote_volume": 7368.633584, "trades": 35, "taker_buy_base": 10764.7, "taker_buy_quote": 2350.0119 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.2179, "high": 0.2182, "low": 0.2166, "close": 0.2172, "volume": 80328.61, "close_time": 1765007999999, "quote_volume": 17463.94722, "trades": 128, "taker_buy_base": 35076.99, "taker_buy_quote": 7622.68799 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.2171, "high": 0.2172, "low": 0.2159, "close": 0.2159, "volume": 23239.72, "close_time": 1765011599999, "quote_volume": 5032.596279, "trades": 53, "taker_buy_base": 11520.12, "taker_buy_quote": 2493.994844 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.216, "high": 0.2172, "low": 0.2159, "close": 0.2166, "volume": 13225.5, "close_time": 1765015199999, "quote_volume": 2864.414737, "trades": 19, "taker_buy_base": 8805.2, "taker_buy_quote": 1905.962547 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.2165, "high": 0.217, "low": 0.216, "close": 0.2163, "volume": 6547.59, "close_time": 1765018799999, "quote_volume": 1417.629343, "trades": 18, "taker_buy_base": 1639.19, "taker_buy_quote": 355.156311 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.2158, "high": 0.2178, "low": 0.2158, "close": 0.2174, "volume": 4245.32, "close_time": 1765022399999, "quote_volume": 919.205772, "trades": 23, "taker_buy_base": 1748.2, "taker_buy_quote": 378.668938 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.2173, "high": 0.2181, "low": 0.2172, "close": 0.2172, "volume": 5272.66, "close_time": 1765025999999, "quote_volume": 1146.900615, "trades": 11, "taker_buy_base": 2606.91, "taker_buy_quote": 566.880858 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.2171, "high": 0.2178, "low": 0.2166, "close": 0.2175, "volume": 9251.56, "close_time": 1765029599999, "quote_volume": 2009.757693, "trades": 26, "taker_buy_base": 4019.07, "taker_buy_quote": 873.035335 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.2169, "high": 0.2201, "low": 0.2168, "close": 0.219, "volume": 68279.82, "close_time": 1765033199999, "quote_volume": 14947.154124, "trades": 100, "taker_buy_base": 25786.38, "taker_buy_quote": 5641.711655 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.2186, "high": 0.2187, "low": 0.2165, "close": 0.2172, "volume": 36899.76, "close_time": 1765036799999, "quote_volume": 8026.807269, "trades": 60, "taker_buy_base": 16517.81, "taker_buy_quote": 3589.233602 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.2168, "high": 0.2214, "low": 0.2167, "close": 0.2208, "volume": 51527.46, "close_time": 1765040399999, "quote_volume": 11288.95857, "trades": 95, "taker_buy_base": 32353.13, "taker_buy_quote": 7099.315884 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.221, "high": 0.2237, "low": 0.2206, "close": 0.2237, "volume": 38136.94, "close_time": 1765043999999, "quote_volume": 8461.346503, "trades": 71, "taker_buy_base": 30297.28, "taker_buy_quote": 6723.194762 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.2235, "high": 0.2251, "low": 0.2222, "close": 0.2225, "volume": 67409.64, "close_time": 1765047599999, "quote_volume": 15087.73858, "trades": 96, "taker_buy_base": 34261.44, "taker_buy_quote": 7661.522513 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.2225, "high": 0.2225, "low": 0.2202, "close": 0.2205, "volume": 82161.83, "close_time": 1765051199999, "quote_volume": 18146.947237, "trades": 80, "taker_buy_base": 61334.16, "taker_buy_quote": 13528.318807 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.2208, "high": 0.2212, "low": 0.2199, "close": 0.2199, "volume": 29944.37, "close_time": 1765054799999, "quote_volume": 6601.34736, "trades": 45, "taker_buy_base": 11795.84, "taker_buy_quote": 2601.411185 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.2198, "high": 0.2231, "low": 0.2197, "close": 0.2215, "volume": 45495.03, "close_time": 1765058399999, "quote_volume": 10096.960045, "trades": 86, "taker_buy_base": 15094.09, "taker_buy_quote": 3347.581602 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.2217, "high": 0.2222, "low": 0.2203, "close": 0.2203, "volume": 32189.06, "close_time": 1765061999999, "quote_volume": 7112.752798, "trades": 34, "taker_buy_base": 11481.28, "taker_buy_quote": 2535.104809 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.2204, "high": 0.2216, "low": 0.2196, "close": 0.2214, "volume": 23727.66, "close_time": 1765065599999, "quote_volume": 5234.28241, "trades": 37, "taker_buy_base": 13471.42, "taker_buy_quote": 2973.718258 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.2213, "high": 0.2261, "low": 0.2213, "close": 0.2261, "volume": 85117.7, "close_time": 1765069199999, "quote_volume": 19101.189499, "trades": 140, "taker_buy_base": 35537.05, "taker_buy_quote": 7972.134547 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.226, "high": 0.226, "low": 0.2218, "close": 0.222, "volume": 68966.46, "close_time": 1765072799999, "quote_volume": 15434.965154, "trades": 101, "taker_buy_base": 30703.24, "taker_buy_quote": 6870.566601 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.2227, "high": 0.224, "low": 0.2222, "close": 0.224, "volume": 7068.62, "close_time": 1765076399999, "quote_volume": 1577.722525, "trades": 31, "taker_buy_base": 2607.79, "taker_buy_quote": 581.004466 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.2237, "high": 0.2237, "low": 0.2214, "close": 0.2217, "volume": 9387.69, "close_time": 1765079999999, "quote_volume": 2090.268165, "trades": 24, "taker_buy_base": 4355.95, "taker_buy_quote": 968.048778 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.2214, "high": 0.2215, "low": 0.2203, "close": 0.2206, "volume": 16028.67, "close_time": 1765083599999, "quote_volume": 3541.52805, "trades": 33, "taker_buy_base": 11706.9, "taker_buy_quote": 2586.770069 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.2208, "high": 0.2232, "low": 0.2207, "close": 0.2225, "volume": 18543.25, "close_time": 1765087199999, "quote_volume": 4121.475161, "trades": 39, "taker_buy_base": 11187.15, "taker_buy_quote": 2483.053536 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.2224, "high": 0.2228, "low": 0.2222, "close": 0.2228, "volume": 50145.26, "close_time": 1765090799999, "quote_volume": 11154.189708, "trades": 70, "taker_buy_base": 11181.17, "taker_buy_quote": 2487.698935 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.223, "high": 0.2231, "low": 0.2198, "close": 0.2205, "volume": 57172.92, "close_time": 1765094399999, "quote_volume": 12603.437433, "trades": 69, "taker_buy_base": 33133.61, "taker_buy_quote": 7299.830761 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.2206, "high": 0.2208, "low": 0.219, "close": 0.2191, "volume": 34768.01, "close_time": 1765097999999, "quote_volume": 7637.149196, "trades": 64, "taker_buy_base": 13699.65, "taker_buy_quote": 3010.006057 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.2191, "high": 0.2196, "low": 0.217, "close": 0.2173, "volume": 44727.78, "close_time": 1765101599999, "quote_volume": 9767.719735, "trades": 80, "taker_buy_base": 20315.08, "taker_buy_quote": 4431.808576 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.2174, "high": 0.218, "low": 0.2168, "close": 0.2177, "volume": 25232.71, "close_time": 1765105199999, "quote_volume": 5489.927004, "trades": 42, "taker_buy_base": 22911.45, "taker_buy_quote": 4984.595944 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.2174, "high": 0.219, "low": 0.2173, "close": 0.2181, "volume": 15070.3, "close_time": 1765108799999, "quote_volume": 3292.618681, "trades": 42, "taker_buy_base": 5528.39, "taker_buy_quote": 1207.375899 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.2179, "high": 0.2202, "low": 0.2176, "close": 0.2196, "volume": 25735.91, "close_time": 1765112399999, "quote_volume": 5642.710378, "trades": 55, "taker_buy_base": 13172.72, "taker_buy_quote": 2888.927995 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.2201, "high": 0.2201, "low": 0.2161, "close": 0.2165, "volume": 28317.45, "close_time": 1765115999999, "quote_volume": 6170.020824, "trades": 79, "taker_buy_base": 10232.91, "taker_buy_quote": 2224.905535 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.2162, "high": 0.2165, "low": 0.2079, "close": 0.2088, "volume": 233326.38, "close_time": 1765119599999, "quote_volume": 49203.135894, "trades": 338, "taker_buy_base": 116154.66, "taker_buy_quote": 24546.424498 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.2092, "high": 0.2137, "low": 0.2073, "close": 0.2125, "volume": 471490.96, "close_time": 1765123199999, "quote_volume": 99355.384411, "trades": 620, "taker_buy_base": 180455.74, "taker_buy_quote": 38089.768682 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.2123, "high": 0.2123, "low": 0.2078, "close": 0.2096, "volume": 117406.82, "close_time": 1765126799999, "quote_volume": 24688.6113, "trades": 197, "taker_buy_base": 33464.18, "taker_buy_quote": 7028.259331 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.2098, "high": 0.2167, "low": 0.208, "close": 0.2154, "volume": 107010.09, "close_time": 1765130399999, "quote_volume": 22717.716467, "trades": 220, "taker_buy_base": 51793.19, "taker_buy_quote": 11004.001111 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.2158, "high": 0.2167, "low": 0.2145, "close": 0.2146, "volume": 79514.17, "close_time": 1765133999999, "quote_volume": 17124.399755, "trades": 117, "taker_buy_base": 19284.58, "taker_buy_quote": 4156.170798 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.2145, "high": 0.2154, "low": 0.2125, "close": 0.2147, "volume": 130973.45, "close_time": 1765137599999, "quote_volume": 28036.711549, "trades": 143, "taker_buy_base": 67413.95, "taker_buy_quote": 14411.823822 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.2144, "high": 0.215, "low": 0.2139, "close": 0.2144, "volume": 25220.0, "close_time": 1765141199999, "quote_volume": 5405.611851, "trades": 45, "taker_buy_base": 12164.8, "taker_buy_quote": 2607.176141 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.2139, "high": 0.214, "low": 0.2053, "close": 0.2053, "volume": 48264.99, "close_time": 1765144799999, "quote_volume": 10142.416381, "trades": 126, "taker_buy_base": 27664.23, "taker_buy_quote": 5787.781191 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.2057, "high": 0.207, "low": 0.2001, "close": 0.2055, "volume": 196659.99, "close_time": 1765148399999, "quote_volume": 39869.244016, "trades": 248, "taker_buy_base": 114919.81, "taker_buy_quote": 23261.501061 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.2057, "high": 0.2063, "low": 0.204, "close": 0.205, "volume": 75335.66, "close_time": 1765151999999, "quote_volume": 15443.947603, "trades": 86, "taker_buy_base": 35583.57, "taker_buy_quote": 7295.117273 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.2044, "high": 0.2058, "low": 0.2039, "close": 0.2043, "volume": 32606.45, "close_time": 1765155599999, "quote_volume": 6683.332751, "trades": 63, "taker_buy_base": 19076.75, "taker_buy_quote": 3913.17333 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.204, "high": 0.2093, "low": 0.204, "close": 0.2064, "volume": 53739.7, "close_time": 1765159199999, "quote_volume": 11154.952391, "trades": 113, "taker_buy_base": 30939.16, "taker_buy_quote": 6412.096465 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.2071, "high": 0.2077, "low": 0.207, "close": 0.2075, "volume": 14585.39, "close_time": 1765162799999, "quote_volume": 3023.73894, "trades": 31, "taker_buy_base": 9207.1, "taker_buy_quote": 1908.238933 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.2083, "high": 0.2106, "low": 0.2078, "close": 0.21, "volume": 46161.14, "close_time": 1765166399999, "quote_volume": 9684.878782, "trades": 54, "taker_buy_base": 21139.51, "taker_buy_quote": 4427.859467 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.2104, "high": 0.2131, "low": 0.2102, "close": 0.2117, "volume": 76642.14, "close_time": 1765169999999, "quote_volume": 16234.674547, "trades": 170, "taker_buy_base": 52165.79, "taker_buy_quote": 11053.248427 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.2117, "high": 0.2126, "low": 0.2113, "close": 0.2119, "volume": 76533.32, "close_time": 1765173599999, "quote_volume": 16229.788127, "trades": 109, "taker_buy_base": 34573.88, "taker_buy_quote": 7331.934357 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.2122, "high": 0.2136, "low": 0.2112, "close": 0.213, "volume": 52803.36, "close_time": 1765177199999, "quote_volume": 11223.359828, "trades": 80, "taker_buy_base": 19462.91, "taker_buy_quote": 4134.315506 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.2123, "high": 0.2127, "low": 0.2113, "close": 0.2115, "volume": 53587.71, "close_time": 1765180799999, "quote_volume": 11365.834731, "trades": 68, "taker_buy_base": 27869.53, "taker_buy_quote": 5911.007657 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.2116, "high": 0.2128, "low": 0.2114, "close": 0.2122, "volume": 48604.24, "close_time": 1765184399999, "quote_volume": 10317.992545, "trades": 93, "taker_buy_base": 26047.82, "taker_buy_quote": 5528.550587 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.2126, "high": 0.2158, "low": 0.2124, "close": 0.2124, "volume": 101389.97, "close_time": 1765187999999, "quote_volume": 21644.587691, "trades": 196, "taker_buy_base": 70763.75, "taker_buy_quote": 15094.331632 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.213, "high": 0.2133, "low": 0.2114, "close": 0.2124, "volume": 77961.01, "close_time": 1765191599999, "quote_volume": 16546.510519, "trades": 115, "taker_buy_base": 22287.44, "taker_buy_quote": 4732.953272 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.2124, "high": 0.2133, "low": 0.2101, "close": 0.2108, "volume": 66641.97, "close_time": 1765195199999, "quote_volume": 14129.77938, "trades": 92, "taker_buy_base": 48269.87, "taker_buy_quote": 10219.421935 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.211, "high": 0.211, "low": 0.2096, "close": 0.2106, "volume": 15357.88, "close_time": 1765198799999, "quote_volume": 3228.477828, "trades": 69, "taker_buy_base": 10745.3, "taker_buy_quote": 2260.353249 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.2113, "high": 0.2116, "low": 0.2089, "close": 0.2089, "volume": 25190.07, "close_time": 1765202399999, "quote_volume": 5293.757597, "trades": 70, "taker_buy_base": 19784.43, "taker_buy_quote": 4153.655103 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.2088, "high": 0.2112, "low": 0.2079, "close": 0.2083, "volume": 69714.46, "close_time": 1765205999999, "quote_volume": 14613.551038, "trades": 192, "taker_buy_base": 53437.55, "taker_buy_quote": 11197.000182 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.2085, "high": 0.2085, "low": 0.2035, "close": 0.2038, "volume": 126429.94, "close_time": 1765209599999, "quote_volume": 25969.20912, "trades": 203, "taker_buy_base": 87924.06, "taker_buy_quote": 18035.953708 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.2034, "high": 0.2041, "low": 0.2001, "close": 0.2003, "volume": 93156.97, "close_time": 1765213199999, "quote_volume": 18834.629018, "trades": 220, "taker_buy_base": 63946.86, "taker_buy_quote": 12930.559915 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.2002, "high": 0.2018, "low": 0.1999, "close": 0.2015, "volume": 283030.49, "close_time": 1765216799999, "quote_volume": 56745.506794, "trades": 383, "taker_buy_base": 135653.41, "taker_buy_quote": 27244.84233 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.2023, "high": 0.2024, "low": 0.1961, "close": 0.1971, "volume": 122957.19, "close_time": 1765220399999, "quote_volume": 24489.063774, "trades": 259, "taker_buy_base": 25666.62, "taker_buy_quote": 5115.680393 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.1979, "high": 0.1992, "low": 0.1974, "close": 0.1978, "volume": 49690.53, "close_time": 1765223999999, "quote_volume": 9840.134543, "trades": 102, "taker_buy_base": 25858.43, "taker_buy_quote": 5121.641686 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.1987, "high": 0.2004, "low": 0.198, "close": 0.1984, "volume": 45270.79, "close_time": 1765227599999, "quote_volume": 8998.839361, "trades": 102, "taker_buy_base": 27740.01, "taker_buy_quote": 5513.058527 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.198, "high": 0.1987, "low": 0.1961, "close": 0.1976, "volume": 55652.5, "close_time": 1765231199999, "quote_volume": 10981.020282, "trades": 137, "taker_buy_base": 19669.57, "taker_buy_quote": 3890.530493 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.1976, "high": 0.1988, "low": 0.1958, "close": 0.1976, "volume": 29400.35, "close_time": 1765234799999, "quote_volume": 5797.5397, "trades": 64, "taker_buy_base": 11998.71, "taker_buy_quote": 2370.115111 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.1975, "high": 0.1989, "low": 0.1965, "close": 0.1987, "volume": 47475.18, "close_time": 1765238399999, "quote_volume": 9374.380828, "trades": 77, "taker_buy_base": 26939.74, "taker_buy_quote": 5326.135347 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.1986, "high": 0.2004, "low": 0.1982, "close": 0.1999, "volume": 7269.39, "close_time": 1765241999999, "quote_volume": 1450.604338, "trades": 38, "taker_buy_base": 3614.01, "taker_buy_quote": 721.300439 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.2002, "high": 0.2009, "low": 0.1971, "close": 0.1976, "volume": 27577.52, "close_time": 1765245599999, "quote_volume": 5462.237204, "trades": 65, "taker_buy_base": 12644.21, "taker_buy_quote": 2498.816246 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.1971, "high": 0.1975, "low": 0.1961, "close": 0.1962, "volume": 4871.7, "close_time": 1765249199999, "quote_volume": 957.239148, "trades": 28, "taker_buy_base": 2846.8, "taker_buy_quote": 559.289729 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.1953, "high": 0.1973, "low": 0.1951, "close": 0.1964, "volume": 28025.7, "close_time": 1765252799999, "quote_volume": 5483.556917, "trades": 52, "taker_buy_base": 23367.9, "taker_buy_quote": 4570.832907 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.1966, "high": 0.1966, "low": 0.1932, "close": 0.1943, "volume": 10680.27, "close_time": 1765256399999, "quote_volume": 2077.435665, "trades": 52, "taker_buy_base": 4277.85, "taker_buy_quote": 833.262727 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.194, "high": 0.1949, "low": 0.193, "close": 0.1939, "volume": 11776.37, "close_time": 1765259999999, "quote_volume": 2280.305423, "trades": 24, "taker_buy_base": 7389.41, "taker_buy_quote": 1428.55333 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.1936, "high": 0.1942, "low": 0.1902, "close": 0.1915, "volume": 51746.12, "close_time": 1765263599999, "quote_volume": 9887.340781, "trades": 145, "taker_buy_base": 25386.97, "taker_buy_quote": 4857.698256 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.1916, "high": 0.1923, "low": 0.1877, "close": 0.1886, "volume": 65119.57, "close_time": 1765267199999, "quote_volume": 12359.326777, "trades": 163, "taker_buy_base": 10651.76, "taker_buy_quote": 2026.278579 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.1886, "high": 0.1898, "low": 0.186, "close": 0.1888, "volume": 78155.74, "close_time": 1765270799999, "quote_volume": 14656.710887, "trades": 134, "taker_buy_base": 28989.06, "taker_buy_quote": 5453.148654 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.1882, "high": 0.192, "low": 0.1874, "close": 0.191, "volume": 158787.12, "close_time": 1765274399999, "quote_volume": 30330.103908, "trades": 166, "taker_buy_base": 46933.08, "taker_buy_quote": 8929.08193 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.1908, "high": 0.1918, "low": 0.1895, "close": 0.1918, "volume": 34751.25, "close_time": 1765277999999, "quote_volume": 6627.16166, "trades": 149, "taker_buy_base": 13887.03, "taker_buy_quote": 2648.672011 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.1915, "high": 0.1915, "low": 0.1884, "close": 0.1887, "volume": 17182.87, "close_time": 1765281599999, "quote_volume": 3264.621724, "trades": 72, "taker_buy_base": 3690.55, "taker_buy_quote": 699.619748 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.1885, "high": 0.1921, "low": 0.1884, "close": 0.1914, "volume": 41529.89, "close_time": 1765285199999, "quote_volume": 7897.500803, "trades": 99, "taker_buy_base": 15912.68, "taker_buy_quote": 3024.444909 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.1913, "high": 0.1919, "low": 0.1878, "close": 0.1882, "volume": 155497.05, "close_time": 1765288799999, "quote_volume": 29483.984496, "trades": 206, "taker_buy_base": 49811.38, "taker_buy_quote": 9465.623448 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.1884, "high": 0.1887, "low": 0.1845, "close": 0.1861, "volume": 210637.12, "close_time": 1765292399999, "quote_volume": 39221.621664, "trades": 210, "taker_buy_base": 138849.28, "taker_buy_quote": 25869.968746 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.1866, "high": 0.195, "low": 0.1865, "close": 0.1938, "volume": 109653.58, "close_time": 1765295999999, "quote_volume": 20824.752367, "trades": 161, "taker_buy_base": 92373.19, "taker_buy_quote": 17551.727562 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.1954, "high": 0.2006, "low": 0.1954, "close": 0.2001, "volume": 215534.54, "close_time": 1765299599999, "quote_volume": 42930.563057, "trades": 277, "taker_buy_base": 39584.87, "taker_buy_quote": 7845.947115 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.2001, "high": 0.2045, "low": 0.1996, "close": 0.2002, "volume": 229812.03, "close_time": 1765303199999, "quote_volume": 46364.894545, "trades": 436, "taker_buy_base": 145816.1, "taker_buy_quote": 29374.505651 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.2003, "high": 0.2005, "low": 0.1981, "close": 0.1993, "volume": 130170.32, "close_time": 1765306799999, "quote_volume": 25903.967492, "trades": 241, "taker_buy_base": 83210.82, "taker_buy_quote": 16542.679265 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.1992, "high": 0.2064, "low": 0.1987, "close": 0.206, "volume": 241071.23, "close_time": 1765310399999, "quote_volume": 48836.104097, "trades": 323, "taker_buy_base": 96471.22, "taker_buy_quote": 19512.387209 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.2058, "high": 0.2061, "low": 0.2009, "close": 0.2014, "volume": 27184.64, "close_time": 1765313999999, "quote_volume": 5512.173973, "trades": 154, "taker_buy_base": 12827.81, "taker_buy_quote": 2606.090796 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.2015, "high": 0.2015, "low": 0.1964, "close": 0.1985, "volume": 213269.51, "close_time": 1765317599999, "quote_volume": 42566.554352, "trades": 178, "taker_buy_base": 111363.75, "taker_buy_quote": 22307.342349 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.1985, "high": 0.2008, "low": 0.1985, "close": 0.2006, "volume": 37733.99, "close_time": 1765321199999, "quote_volume": 7548.378089, "trades": 42, "taker_buy_base": 22483.16, "taker_buy_quote": 4494.288168 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.2002, "high": 0.2008, "low": 0.1985, "close": 0.1991, "volume": 103489.16, "close_time": 1765324799999, "quote_volume": 20686.981897, "trades": 148, "taker_buy_base": 25344.69, "taker_buy_quote": 5065.287594 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.1994, "high": 0.1998, "low": 0.1982, "close": 0.1989, "volume": 125625.54, "close_time": 1765328399999, "quote_volume": 24987.494288, "trades": 121, "taker_buy_base": 22636.16, "taker_buy_quote": 4505.109152 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.1979, "high": 0.1979, "low": 0.1963, "close": 0.1973, "volume": 22429.56, "close_time": 1765331999999, "quote_volume": 4414.381651, "trades": 49, "taker_buy_base": 16239.68, "taker_buy_quote": 3195.797807 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.1971, "high": 0.1998, "low": 0.1969, "close": 0.1995, "volume": 22779.02, "close_time": 1765335599999, "quote_volume": 4527.985392, "trades": 57, "taker_buy_base": 17286.76, "taker_buy_quote": 3435.641646 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.1997, "high": 0.1999, "low": 0.1981, "close": 0.1991, "volume": 20103.02, "close_time": 1765339199999, "quote_volume": 4005.12633, "trades": 80, "taker_buy_base": 6429.92, "taker_buy_quote": 1280.848363 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.1989, "high": 0.1997, "low": 0.1984, "close": 0.1986, "volume": 17895.65, "close_time": 1765342799999, "quote_volume": 3559.008261, "trades": 62, "taker_buy_base": 3454.86, "taker_buy_quote": 687.230792 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.1981, "high": 0.1988, "low": 0.1977, "close": 0.1981, "volume": 20987.08, "close_time": 1765346399999, "quote_volume": 4163.193293, "trades": 70, "taker_buy_base": 15591.23, "taker_buy_quote": 3091.88406 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.198, "high": 0.1991, "low": 0.1973, "close": 0.1985, "volume": 81614.35, "close_time": 1765349999999, "quote_volume": 16222.797163, "trades": 112, "taker_buy_base": 38394.87, "taker_buy_quote": 7626.195288 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.1986, "high": 0.2004, "low": 0.198, "close": 0.2003, "volume": 14181.68, "close_time": 1765353599999, "quote_volume": 2826.173174, "trades": 32, "taker_buy_base": 12487.78, "taker_buy_quote": 2488.614671 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.2003, "high": 0.2003, "low": 0.1973, "close": 0.1984, "volume": 55103.49, "close_time": 1765357199999, "quote_volume": 10928.436438, "trades": 111, "taker_buy_base": 28930.21, "taker_buy_quote": 5735.735532 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.1987, "high": 0.199, "low": 0.1973, "close": 0.198, "volume": 80556.86, "close_time": 1765360799999, "quote_volume": 15981.954414, "trades": 97, "taker_buy_base": 70131.55, "taker_buy_quote": 13915.754545 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.1979, "high": 0.1992, "low": 0.1969, "close": 0.1974, "volume": 261011.73, "close_time": 1765364399999, "quote_volume": 51542.032439, "trades": 181, "taker_buy_base": 161487.17, "taker_buy_quote": 31863.34113 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.1978, "high": 0.1994, "low": 0.1973, "close": 0.1986, "volume": 72883.54, "close_time": 1765367999999, "quote_volume": 14450.877206, "trades": 126, "taker_buy_base": 13002.02, "taker_buy_quote": 2579.14412 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.1982, "high": 0.1991, "low": 0.1982, "close": 0.1991, "volume": 39630.72, "close_time": 1765371599999, "quote_volume": 7866.828962, "trades": 61, "taker_buy_base": 27365.38, "taker_buy_quote": 5431.780987 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.1992, "high": 0.2076, "low": 0.1988, "close": 0.2076, "volume": 242660.58, "close_time": 1765375199999, "quote_volume": 49291.232529, "trades": 358, "taker_buy_base": 138499.59, "taker_buy_quote": 28197.674021 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.2077, "high": 0.2079, "low": 0.2018, "close": 0.2034, "volume": 542433.52, "close_time": 1765378799999, "quote_volume": 110814.861469, "trades": 694, "taker_buy_base": 288288.69, "taker_buy_quote": 58839.912137 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.2033, "high": 0.2058, "low": 0.2029, "close": 0.2029, "volume": 212814.79, "close_time": 1765382399999, "quote_volume": 43487.746648, "trades": 251, "taker_buy_base": 112510.6, "taker_buy_quote": 22985.942206 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.2031, "high": 0.2031, "low": 0.2006, "close": 0.2014, "volume": 280331.51, "close_time": 1765385999999, "quote_volume": 56520.185897, "trades": 242, "taker_buy_base": 175102.15, "taker_buy_quote": 35295.023707 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.2014, "high": 0.2029, "low": 0.2009, "close": 0.2014, "volume": 35341.26, "close_time": 1765389599999, "quote_volume": 7129.392994, "trades": 63, "taker_buy_base": 23801.76, "taker_buy_quote": 4805.065331 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.2016, "high": 0.2048, "low": 0.2005, "close": 0.2015, "volume": 73000.01, "close_time": 1765393199999, "quote_volume": 14775.229979, "trades": 128, "taker_buy_base": 49827.83, "taker_buy_quote": 10093.184921 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.203, "high": 0.2075, "low": 0.2007, "close": 0.2061, "volume": 413574.48, "close_time": 1765396799999, "quote_volume": 84650.495914, "trades": 643, "taker_buy_base": 226656.59, "taker_buy_quote": 46415.13784 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.2064, "high": 0.2119, "low": 0.2031, "close": 0.204, "volume": 180830.85, "close_time": 1765400399999, "quote_volume": 37456.643939, "trades": 401, "taker_buy_base": 90798.26, "taker_buy_quote": 18813.491872 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.204, "high": 0.2047, "low": 0.199, "close": 0.1993, "volume": 261309.45, "close_time": 1765403999999, "quote_volume": 52549.552175, "trades": 331, "taker_buy_base": 180112.11, "taker_buy_quote": 36201.684833 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.1997, "high": 0.2021, "low": 0.197, "close": 0.2021, "volume": 49381.72, "close_time": 1765407599999, "quote_volume": 9831.996387, "trades": 77, "taker_buy_base": 38497.09, "taker_buy_quote": 7656.506127 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.2021, "high": 0.2035, "low": 0.2009, "close": 0.2009, "volume": 62303.24, "close_time": 1765411199999, "quote_volume": 12619.90342, "trades": 139, "taker_buy_base": 31098.84, "taker_buy_quote": 6298.447811 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.2007, "high": 0.2015, "low": 0.1957, "close": 0.1968, "volume": 75550.46, "close_time": 1765414799999, "quote_volume": 15021.796721, "trades": 169, "taker_buy_base": 37922.54, "taker_buy_quote": 7535.286326 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.1955, "high": 0.1955, "low": 0.1924, "close": 0.1933, "volume": 95889.08, "close_time": 1765418399999, "quote_volume": 18599.374822, "trades": 182, "taker_buy_base": 71840.34, "taker_buy_quote": 13935.216314 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.1931, "high": 0.1935, "low": 0.1911, "close": 0.193, "volume": 73523.65, "close_time": 1765421999999, "quote_volume": 14141.676278, "trades": 150, "taker_buy_base": 59430.95, "taker_buy_quote": 11424.124635 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.1927, "high": 0.1927, "low": 0.1908, "close": 0.1911, "volume": 72755.67, "close_time": 1765425599999, "quote_volume": 13928.091743, "trades": 138, "taker_buy_base": 39701.66, "taker_buy_quote": 7596.397655 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.1904, "high": 0.1931, "low": 0.1896, "close": 0.1927, "volume": 56693.23, "close_time": 1765429199999, "quote_volume": 10855.500506, "trades": 85, "taker_buy_base": 34837.64, "taker_buy_quote": 6672.939743 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.1924, "high": 0.1935, "low": 0.1918, "close": 0.1929, "volume": 52124.66, "close_time": 1765432799999, "quote_volume": 10039.622328, "trades": 77, "taker_buy_base": 25461.38, "taker_buy_quote": 4903.246717 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.1927, "high": 0.1927, "low": 0.191, "close": 0.1912, "volume": 64711.76, "close_time": 1765436399999, "quote_volume": 12436.839603, "trades": 101, "taker_buy_base": 28748.1, "taker_buy_quote": 5519.993131 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.1914, "high": 0.1917, "low": 0.1898, "close": 0.1899, "volume": 45151.9, "close_time": 1765439999999, "quote_volume": 8607.893072, "trades": 96, "taker_buy_base": 21475.5, "taker_buy_quote": 4088.945421 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.1897, "high": 0.1902, "low": 0.1881, "close": 0.19, "volume": 93697.9, "close_time": 1765443599999, "quote_volume": 17714.562048, "trades": 147, "taker_buy_base": 44902.4, "taker_buy_quote": 8483.130081 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.1907, "high": 0.192, "low": 0.1903, "close": 0.1907, "volume": 47884.27, "close_time": 1765447199999, "quote_volume": 9148.984163, "trades": 97, "taker_buy_base": 29390.78, "taker_buy_quote": 5617.197936 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.191, "high": 0.1916, "low": 0.1903, "close": 0.1909, "volume": 42737.65, "close_time": 1765450799999, "quote_volume": 8169.140262, "trades": 60, "taker_buy_base": 24370.5, "taker_buy_quote": 4657.170859 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.1907, "high": 0.1926, "low": 0.1907, "close": 0.1921, "volume": 57684.13, "close_time": 1765454399999, "quote_volume": 11063.247735, "trades": 78, "taker_buy_base": 24795.09, "taker_buy_quote": 4755.838849 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.1928, "high": 0.1937, "low": 0.1918, "close": 0.1937, "volume": 66319.32, "close_time": 1765457999999, "quote_volume": 12788.790088, "trades": 141, "taker_buy_base": 39651.84, "taker_buy_quote": 7649.519816 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.1937, "high": 0.1939, "low": 0.1911, "close": 0.1912, "volume": 48537.76, "close_time": 1765461599999, "quote_volume": 9346.224808, "trades": 80, "taker_buy_base": 30608.0, "taker_buy_quote": 5892.055027 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.1916, "high": 0.1937, "low": 0.19, "close": 0.1937, "volume": 183660.76, "close_time": 1765465199999, "quote_volume": 35324.110199, "trades": 230, "taker_buy_base": 128782.59, "taker_buy_quote": 24757.61239 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.1932, "high": 0.196, "low": 0.1923, "close": 0.193, "volume": 170582.08, "close_time": 1765468799999, "quote_volume": 33026.273917, "trades": 210, "taker_buy_base": 97984.74, "taker_buy_quote": 18980.808242 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.1928, "high": 0.1933, "low": 0.1903, "close": 0.1924, "volume": 101607.87, "close_time": 1765472399999, "quote_volume": 19485.740617, "trades": 182, "taker_buy_base": 67452.68, "taker_buy_quote": 12930.858138 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.1925, "high": 0.1971, "low": 0.1923, "close": 0.1955, "volume": 91863.19, "close_time": 1765475999999, "quote_volume": 17929.855828, "trades": 136, "taker_buy_base": 46419.02, "taker_buy_quote": 9053.621117 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.196, "high": 0.1981, "low": 0.1959, "close": 0.1962, "volume": 106118.72, "close_time": 1765479599999, "quote_volume": 20889.118748, "trades": 156, "taker_buy_base": 60615.16, "taker_buy_quote": 11936.31869 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.1964, "high": 0.1977, "low": 0.1949, "close": 0.1951, "volume": 61947.95, "close_time": 1765483199999, "quote_volume": 12194.020056, "trades": 91, "taker_buy_base": 28747.73, "taker_buy_quote": 5657.039408 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.1951, "high": 0.1985, "low": 0.1951, "close": 0.1983, "volume": 59818.61, "close_time": 1765486799999, "quote_volume": 11769.665075, "trades": 118, "taker_buy_base": 37843.04, "taker_buy_quote": 7448.38193 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.1985, "high": 0.2028, "low": 0.1982, "close": 0.2019, "volume": 87581.58, "close_time": 1765490399999, "quote_volume": 17611.725044, "trades": 208, "taker_buy_base": 52214.59, "taker_buy_quote": 10498.53448 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.2022, "high": 0.2022, "low": 0.1987, "close": 0.1997, "volume": 39754.0, "close_time": 1765493999999, "quote_volume": 7940.54657, "trades": 48, "taker_buy_base": 29406.53, "taker_buy_quote": 5869.039913 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.1985, "high": 0.1989, "low": 0.1977, "close": 0.1977, "volume": 25837.79, "close_time": 1765497599999, "quote_volume": 5124.600246, "trades": 35, "taker_buy_base": 2629.63, "taker_buy_quote": 522.093758 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.1976, "high": 0.1989, "low": 0.1958, "close": 0.1958, "volume": 44864.66, "close_time": 1765501199999, "quote_volume": 8876.670657, "trades": 70, "taker_buy_base": 16634.04, "taker_buy_quote": 3287.870806 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.1956, "high": 0.1979, "low": 0.1956, "close": 0.1969, "volume": 39741.85, "close_time": 1765504799999, "quote_volume": 7825.902301, "trades": 65, "taker_buy_base": 20148.28, "taker_buy_quote": 3969.306156 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.1967, "high": 0.1987, "low": 0.1967, "close": 0.1976, "volume": 14873.76, "close_time": 1765508399999, "quote_volume": 2942.994057, "trades": 30, "taker_buy_base": 5349.49, "taker_buy_quote": 1057.610228 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.1975, "high": 0.1975, "low": 0.1959, "close": 0.1964, "volume": 11865.74, "close_time": 1765511999999, "quote_volume": 2330.413257, "trades": 18, "taker_buy_base": 4845.13, "taker_buy_quote": 951.087591 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.1966, "high": 0.1972, "low": 0.1966, "close": 0.1972, "volume": 4543.66, "close_time": 1765515599999, "quote_volume": 894.894729, "trades": 16, "taker_buy_base": 4121.79, "taker_buy_quote": 811.701965 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.1972, "high": 0.198, "low": 0.1969, "close": 0.1979, "volume": 24686.2, "close_time": 1765519199999, "quote_volume": 4875.678536, "trades": 53, "taker_buy_base": 18849.29, "taker_buy_quote": 3722.069442 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.1979, "high": 0.2, "low": 0.1979, "close": 0.1981, "volume": 20098.62, "close_time": 1765522799999, "quote_volume": 3998.708864, "trades": 48, "taker_buy_base": 13684.14, "taker_buy_quote": 2722.748363 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.1979, "high": 0.1984, "low": 0.1975, "close": 0.198, "volume": 32281.73, "close_time": 1765526399999, "quote_volume": 6396.016571, "trades": 49, "taker_buy_base": 21803.08, "taker_buy_quote": 4319.706891 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.1979, "high": 0.198, "low": 0.197, "close": 0.1976, "volume": 14854.36, "close_time": 1765529999999, "quote_volume": 2933.986642, "trades": 41, "taker_buy_base": 10709.65, "taker_buy_quote": 2115.410184 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.1975, "high": 0.1986, "low": 0.1969, "close": 0.1986, "volume": 23549.48, "close_time": 1765533599999, "quote_volume": 4651.9812, "trades": 38, "taker_buy_base": 15469.59, "taker_buy_quote": 3056.430609 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.199, "high": 0.2001, "low": 0.1989, "close": 0.1998, "volume": 33918.61, "close_time": 1765537199999, "quote_volume": 6767.787812, "trades": 59, "taker_buy_base": 16005.04, "taker_buy_quote": 3194.569318 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.1994, "high": 0.2006, "low": 0.1993, "close": 0.1999, "volume": 45752.53, "close_time": 1765540799999, "quote_volume": 9150.113254, "trades": 54, "taker_buy_base": 29630.9, "taker_buy_quote": 5924.469529 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.1997, "high": 0.2023, "low": 0.1997, "close": 0.2022, "volume": 55656.25, "close_time": 1765544399999, "quote_volume": 11182.134575, "trades": 80, "taker_buy_base": 21250.08, "taker_buy_quote": 4264.997693 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.2015, "high": 0.2021, "low": 0.1999, "close": 0.2, "volume": 58867.88, "close_time": 1765547999999, "quote_volume": 11838.801741, "trades": 81, "taker_buy_base": 36372.68, "taker_buy_quote": 7312.565536 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.2001, "high": 0.2009, "low": 0.1989, "close": 0.2003, "volume": 77044.93, "close_time": 1765551599999, "quote_volume": 15392.853272, "trades": 91, "taker_buy_base": 52288.3, "taker_buy_quote": 10442.680236 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.1999, "high": 0.2, "low": 0.1911, "close": 0.1921, "volume": 137886.41, "close_time": 1765555199999, "quote_volume": 26791.257362, "trades": 196, "taker_buy_base": 100622.3, "taker_buy_quote": 19550.577324 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.1916, "high": 0.1921, "low": 0.1878, "close": 0.1887, "volume": 138480.8, "close_time": 1765558799999, "quote_volume": 26270.078041, "trades": 206, "taker_buy_base": 99151.23, "taker_buy_quote": 18804.513249 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.1897, "high": 0.1929, "low": 0.1897, "close": 0.1902, "volume": 114450.79, "close_time": 1765562399999, "quote_volume": 21893.822506, "trades": 168, "taker_buy_base": 72694.37, "taker_buy_quote": 13905.381311 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.1903, "high": 0.1929, "low": 0.1903, "close": 0.191, "volume": 122385.15, "close_time": 1765565999999, "quote_volume": 23480.435277, "trades": 128, "taker_buy_base": 69093.63, "taker_buy_quote": 13252.718971 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.1904, "high": 0.191, "low": 0.1897, "close": 0.1909, "volume": 87266.52, "close_time": 1765569599999, "quote_volume": 16611.91454, "trades": 99, "taker_buy_base": 45788.16, "taker_buy_quote": 8714.981442 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.1906, "high": 0.1917, "low": 0.1901, "close": 0.1909, "volume": 44698.31, "close_time": 1765573199999, "quote_volume": 8532.58114, "trades": 61, "taker_buy_base": 29924.35, "taker_buy_quote": 5713.397064 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.1909, "high": 0.1933, "low": 0.1909, "close": 0.1924, "volume": 90801.19, "close_time": 1765576799999, "quote_volume": 17442.407049, "trades": 102, "taker_buy_base": 50113.21, "taker_buy_quote": 9618.697927 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.193, "high": 0.1961, "low": 0.1929, "close": 0.1952, "volume": 68874.78, "close_time": 1765580399999, "quote_volume": 13443.931578, "trades": 78, "taker_buy_base": 17056.84, "taker_buy_quote": 3322.450787 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.1955, "high": 0.1955, "low": 0.1932, "close": 0.1935, "volume": 44521.46, "close_time": 1765583999999, "quote_volume": 8658.688198, "trades": 70, "taker_buy_base": 13871.57, "taker_buy_quote": 2693.845593 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.1941, "high": 0.1949, "low": 0.1931, "close": 0.1937, "volume": 46901.52, "close_time": 1765587599999, "quote_volume": 9092.186928, "trades": 65, "taker_buy_base": 28983.18, "taker_buy_quote": 5622.094016 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.1937, "high": 0.194, "low": 0.1926, "close": 0.1927, "volume": 21919.06, "close_time": 1765591199999, "quote_volume": 4243.444975, "trades": 45, "taker_buy_base": 17231.73, "taker_buy_quote": 3337.088777 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.1928, "high": 0.1929, "low": 0.192, "close": 0.1929, "volume": 25685.89, "close_time": 1765594799999, "quote_volume": 4940.405505, "trades": 48, "taker_buy_base": 21878.84, "taker_buy_quote": 4208.231326 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.193, "high": 0.1949, "low": 0.1928, "close": 0.1944, "volume": 50527.48, "close_time": 1765598399999, "quote_volume": 9799.844084, "trades": 73, "taker_buy_base": 32943.7, "taker_buy_quote": 6387.328139 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.1945, "high": 0.1945, "low": 0.1938, "close": 0.1938, "volume": 27230.81, "close_time": 1765601999999, "quote_volume": 5287.561506, "trades": 33, "taker_buy_base": 10332.18, "taker_buy_quote": 2005.229382 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.1942, "high": 0.1944, "low": 0.1925, "close": 0.193, "volume": 11033.66, "close_time": 1765605599999, "quote_volume": 2132.617897, "trades": 39, "taker_buy_base": 6853.04, "taker_buy_quote": 1323.094079 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.1928, "high": 0.194, "low": 0.1926, "close": 0.194, "volume": 24264.99, "close_time": 1765609199999, "quote_volume": 4693.89262, "trades": 51, "taker_buy_base": 19699.78, "taker_buy_quote": 3811.846768 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.1938, "high": 0.1969, "low": 0.1938, "close": 0.1962, "volume": 47011.37, "close_time": 1765612799999, "quote_volume": 9197.44409, "trades": 85, "taker_buy_base": 23903.21, "taker_buy_quote": 4666.173159 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.1963, "high": 0.1966, "low": 0.1948, "close": 0.1954, "volume": 38657.17, "close_time": 1765616399999, "quote_volume": 7565.696211, "trades": 84, "taker_buy_base": 29971.98, "taker_buy_quote": 5867.321152 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.1955, "high": 0.1955, "low": 0.1945, "close": 0.1948, "volume": 59917.14, "close_time": 1765619999999, "quote_volume": 11682.335932, "trades": 75, "taker_buy_base": 30306.47, "taker_buy_quote": 5913.549207 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.1947, "high": 0.1957, "low": 0.1947, "close": 0.1953, "volume": 43112.7, "close_time": 1765623599999, "quote_volume": 8413.198931, "trades": 63, "taker_buy_base": 32563.54, "taker_buy_quote": 6353.322171 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.1954, "high": 0.1955, "low": 0.195, "close": 0.1954, "volume": 54994.17, "close_time": 1765627199999, "quote_volume": 10733.613088, "trades": 55, "taker_buy_base": 49448.48, "taker_buy_quote": 9650.967839 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.1956, "high": 0.1966, "low": 0.1949, "close": 0.1957, "volume": 55335.9, "close_time": 1765630799999, "quote_volume": 10834.014561, "trades": 83, "taker_buy_base": 19805.73, "taker_buy_quote": 3876.467169 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.1957, "high": 0.1965, "low": 0.1954, "close": 0.196, "volume": 35958.5, "close_time": 1765634399999, "quote_volume": 7052.949559, "trades": 65, "taker_buy_base": 13499.18, "taker_buy_quote": 2646.454833 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.1961, "high": 0.1962, "low": 0.1948, "close": 0.1959, "volume": 30256.23, "close_time": 1765637999999, "quote_volume": 5912.153543, "trades": 49, "taker_buy_base": 18533.07, "taker_buy_quote": 3622.463057 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.1957, "high": 0.1968, "low": 0.1956, "close": 0.1957, "volume": 13484.71, "close_time": 1765641599999, "quote_volume": 2646.753111, "trades": 37, "taker_buy_base": 5896.68, "taker_buy_quote": 1156.9601 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.1958, "high": 0.1968, "low": 0.1955, "close": 0.1956, "volume": 43698.92, "close_time": 1765645199999, "quote_volume": 8570.118446, "trades": 86, "taker_buy_base": 26740.01, "taker_buy_quote": 5242.79176 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.1955, "high": 0.1955, "low": 0.1938, "close": 0.1948, "volume": 28307.1, "close_time": 1765648799999, "quote_volume": 5506.359831, "trades": 51, "taker_buy_base": 20651.76, "taker_buy_quote": 4017.482605 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.195, "high": 0.1953, "low": 0.1941, "close": 0.1942, "volume": 20979.56, "close_time": 1765652399999, "quote_volume": 4082.261568, "trades": 44, "taker_buy_base": 10324.17, "taker_buy_quote": 2006.277948 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.1949, "high": 0.1957, "low": 0.1947, "close": 0.1956, "volume": 7333.17, "close_time": 1765655999999, "quote_volume": 1432.350587, "trades": 25, "taker_buy_base": 3009.8, "taker_buy_quote": 587.176453 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.1957, "high": 0.1958, "low": 0.1946, "close": 0.1946, "volume": 21024.84, "close_time": 1765659599999, "quote_volume": 4106.966724, "trades": 34, "taker_buy_base": 16729.0, "taker_buy_quote": 3266.673179 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.1947, "high": 0.1949, "low": 0.1938, "close": 0.1944, "volume": 31951.36, "close_time": 1765663199999, "quote_volume": 6214.250095, "trades": 48, "taker_buy_base": 14761.14, "taker_buy_quote": 2871.534542 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.1948, "high": 0.1954, "low": 0.1941, "close": 0.1941, "volume": 49582.43, "close_time": 1765666799999, "quote_volume": 9667.113215, "trades": 26, "taker_buy_base": 39324.43, "taker_buy_quote": 7664.431836 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.1939, "high": 0.1954, "low": 0.1939, "close": 0.1954, "volume": 42694.76, "close_time": 1765670399999, "quote_volume": 8326.500056, "trades": 47, "taker_buy_base": 24660.59, "taker_buy_quote": 4809.078319 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.1952, "high": 0.1952, "low": 0.1943, "close": 0.1945, "volume": 8393.8, "close_time": 1765673999999, "quote_volume": 1635.098611, "trades": 20, "taker_buy_base": 3229.41, "taker_buy_quote": 628.541523 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.1949, "high": 0.1971, "low": 0.1948, "close": 0.1957, "volume": 57871.68, "close_time": 1765677599999, "quote_volume": 11347.961798, "trades": 99, "taker_buy_base": 19412.7, "taker_buy_quote": 3800.767295 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.1953, "high": 0.1972, "low": 0.1953, "close": 0.1968, "volume": 45897.19, "close_time": 1765681199999, "quote_volume": 9019.598889, "trades": 66, "taker_buy_base": 10951.56, "taker_buy_quote": 2147.204541 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.1967, "high": 0.1967, "low": 0.1949, "close": 0.195, "volume": 29941.03, "close_time": 1765684799999, "quote_volume": 5860.470018, "trades": 55, "taker_buy_base": 23511.53, "taker_buy_quote": 4602.074005 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.1951, "high": 0.1951, "low": 0.1929, "close": 0.1932, "volume": 66487.25, "close_time": 1765688399999, "quote_volume": 12889.272611, "trades": 100, "taker_buy_base": 44421.5, "taker_buy_quote": 8607.798439 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.193, "high": 0.193, "low": 0.1906, "close": 0.1913, "volume": 46498.16, "close_time": 1765691999999, "quote_volume": 8892.596342, "trades": 77, "taker_buy_base": 39445.03, "taker_buy_quote": 7543.028942 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.191, "high": 0.1917, "low": 0.1901, "close": 0.1911, "volume": 21193.45, "close_time": 1765695599999, "quote_volume": 4046.920302, "trades": 41, "taker_buy_base": 14583.77, "taker_buy_quote": 2782.276135 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.1908, "high": 0.1918, "low": 0.1908, "close": 0.1908, "volume": 37300.72, "close_time": 1765699199999, "quote_volume": 7133.680396, "trades": 61, "taker_buy_base": 23245.93, "taker_buy_quote": 4444.901681 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.191, "high": 0.1919, "low": 0.1909, "close": 0.1911, "volume": 46770.99, "close_time": 1765702799999, "quote_volume": 8951.39944, "trades": 80, "taker_buy_base": 39142.49, "taker_buy_quote": 7492.18766 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.191, "high": 0.1917, "low": 0.1906, "close": 0.1906, "volume": 22129.77, "close_time": 1765706399999, "quote_volume": 4231.365855, "trades": 30, "taker_buy_base": 21457.38, "taker_buy_quote": 4102.827456 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.1907, "high": 0.1907, "low": 0.1887, "close": 0.1888, "volume": 85826.4, "close_time": 1765709999999, "quote_volume": 16255.922297, "trades": 115, "taker_buy_base": 53002.38, "taker_buy_quote": 10044.785379 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.1883, "high": 0.1895, "low": 0.1869, "close": 0.1894, "volume": 26806.16, "close_time": 1765713599999, "quote_volume": 5045.574211, "trades": 58, "taker_buy_base": 13891.76, "taker_buy_quote": 2616.194912 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.1894, "high": 0.1903, "low": 0.1886, "close": 0.1901, "volume": 48322.8, "close_time": 1765717199999, "quote_volume": 9166.4382, "trades": 59, "taker_buy_base": 38211.8, "taker_buy_quote": 7249.675317 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.1901, "high": 0.1907, "low": 0.189, "close": 0.1905, "volume": 59205.47, "close_time": 1765720799999, "quote_volume": 11232.974908, "trades": 73, "taker_buy_base": 30244.88, "taker_buy_quote": 5735.099474 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.1908, "high": 0.1908, "low": 0.188, "close": 0.1888, "volume": 38170.64, "close_time": 1765724399999, "quote_volume": 7223.89931, "trades": 57, "taker_buy_base": 15707.86, "taker_buy_quote": 2966.478582 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.1884, "high": 0.1896, "low": 0.1883, "close": 0.1887, "volume": 11562.24, "close_time": 1765727999999, "quote_volume": 2184.665932, "trades": 21, "taker_buy_base": 11534.41, "taker_buy_quote": 2179.414411 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.1884, "high": 0.1897, "low": 0.1879, "close": 0.1888, "volume": 39868.47, "close_time": 1765731599999, "quote_volume": 7519.869432, "trades": 66, "taker_buy_base": 24196.6, "taker_buy_quote": 4567.966778 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.1891, "high": 0.1893, "low": 0.1854, "close": 0.1856, "volume": 62890.48, "close_time": 1765735199999, "quote_volume": 11746.815319, "trades": 103, "taker_buy_base": 36374.89, "taker_buy_quote": 6809.640859 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.1854, "high": 0.1874, "low": 0.1849, "close": 0.1874, "volume": 68789.55, "close_time": 1765738799999, "quote_volume": 12794.318372, "trades": 102, "taker_buy_base": 47833.81, "taker_buy_quote": 8894.097491 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.1872, "high": 0.1872, "low": 0.1852, "close": 0.1861, "volume": 40132.37, "close_time": 1765742399999, "quote_volume": 7465.832276, "trades": 65, "taker_buy_base": 25172.01, "taker_buy_quote": 4687.040163 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.1861, "high": 0.1878, "low": 0.1851, "close": 0.1867, "volume": 91681.69, "close_time": 1765745999999, "quote_volume": 17128.206682, "trades": 120, "taker_buy_base": 58763.72, "taker_buy_quote": 10962.94088 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.1866, "high": 0.1868, "low": 0.1842, "close": 0.1847, "volume": 38660.97, "close_time": 1765749599999, "quote_volume": 7173.136708, "trades": 88, "taker_buy_base": 30967.9, "taker_buy_quote": 5740.418293 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.1848, "high": 0.1858, "low": 0.1848, "close": 0.1852, "volume": 17109.55, "close_time": 1765753199999, "quote_volume": 3170.546834, "trades": 27, "taker_buy_base": 13908.43, "taker_buy_quote": 2577.366374 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.1868, "high": 0.1868, "low": 0.183, "close": 0.1851, "volume": 49249.1, "close_time": 1765756799999, "quote_volume": 9101.241566, "trades": 92, "taker_buy_base": 37431.48, "taker_buy_quote": 6920.615657 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.1854, "high": 0.1875, "low": 0.1849, "close": 0.1873, "volume": 54512.52, "close_time": 1765760399999, "quote_volume": 10142.947633, "trades": 87, "taker_buy_base": 31841.97, "taker_buy_quote": 5928.364527 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.1872, "high": 0.19, "low": 0.1869, "close": 0.19, "volume": 56544.18, "close_time": 1765763999999, "quote_volume": 10641.384976, "trades": 103, "taker_buy_base": 38292.91, "taker_buy_quote": 7205.653134 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.1901, "high": 0.1922, "low": 0.1898, "close": 0.19, "volume": 35282.1, "close_time": 1765767599999, "quote_volume": 6729.13555, "trades": 78, "taker_buy_base": 20677.02, "taker_buy_quote": 3947.142853 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.1899, "high": 0.1908, "low": 0.1897, "close": 0.1897, "volume": 12536.91, "close_time": 1765771199999, "quote_volume": 2386.69027, "trades": 18, "taker_buy_base": 8980.41, "taker_buy_quote": 1708.963837 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.19, "high": 0.1922, "low": 0.1899, "close": 0.1922, "volume": 44980.78, "close_time": 1765774799999, "quote_volume": 8571.425115, "trades": 64, "taker_buy_base": 26456.05, "taker_buy_quote": 5039.820362 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.1922, "high": 0.1933, "low": 0.1919, "close": 0.193, "volume": 49617.95, "close_time": 1765778399999, "quote_volume": 9552.252973, "trades": 82, "taker_buy_base": 32514.48, "taker_buy_quote": 6258.915738 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.1926, "high": 0.1934, "low": 0.1918, "close": 0.1921, "volume": 47433.3, "close_time": 1765781999999, "quote_volume": 9125.308828, "trades": 80, "taker_buy_base": 29763.43, "taker_buy_quote": 5722.548552 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.1921, "high": 0.1928, "low": 0.1911, "close": 0.1926, "volume": 32815.63, "close_time": 1765785599999, "quote_volume": 6291.50783, "trades": 78, "taker_buy_base": 30264.13, "taker_buy_quote": 5802.225834 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.1928, "high": 0.1965, "low": 0.1927, "close": 0.1945, "volume": 184434.51, "close_time": 1765789199999, "quote_volume": 35957.655637, "trades": 289, "taker_buy_base": 108499.81, "taker_buy_quote": 21141.771483 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.194, "high": 0.1959, "low": 0.194, "close": 0.1958, "volume": 63341.85, "close_time": 1765792799999, "quote_volume": 12331.496834, "trades": 124, "taker_buy_base": 21704.21, "taker_buy_quote": 4230.832699 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.1957, "high": 0.1965, "low": 0.1944, "close": 0.1953, "volume": 51830.07, "close_time": 1765796399999, "quote_volume": 10128.590041, "trades": 164, "taker_buy_base": 38014.09, "taker_buy_quote": 7427.682365 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.1948, "high": 0.1957, "low": 0.1937, "close": 0.1947, "volume": 45549.06, "close_time": 1765799999999, "quote_volume": 8863.211723, "trades": 126, "taker_buy_base": 23693.75, "taker_buy_quote": 4609.903102 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.194, "high": 0.195, "low": 0.1934, "close": 0.1947, "volume": 22325.39, "close_time": 1765803599999, "quote_volume": 4338.854773, "trades": 46, "taker_buy_base": 7433.4, "taker_buy_quote": 1444.192079 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.1945, "high": 0.1945, "low": 0.1918, "close": 0.1925, "volume": 32698.25, "close_time": 1765807199999, "quote_volume": 6299.161413, "trades": 115, "taker_buy_base": 14374.17, "taker_buy_quote": 2770.573945 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.1924, "high": 0.1947, "low": 0.1876, "close": 0.1892, "volume": 72244.03, "close_time": 1765810799999, "quote_volume": 13856.189738, "trades": 261, "taker_buy_base": 55380.63, "taker_buy_quote": 10611.1528 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.1883, "high": 0.1883, "low": 0.1815, "close": 0.1823, "volume": 181352.18, "close_time": 1765814399999, "quote_volume": 33564.25699, "trades": 339, "taker_buy_base": 102181.47, "taker_buy_quote": 18964.396182 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.1812, "high": 0.1815, "low": 0.1787, "close": 0.1795, "volume": 39754.85, "close_time": 1765817999999, "quote_volume": 7158.355593, "trades": 175, "taker_buy_base": 8807.68, "taker_buy_quote": 1584.680097 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.1796, "high": 0.18, "low": 0.1769, "close": 0.1775, "volume": 20695.81, "close_time": 1765821599999, "quote_volume": 3689.804773, "trades": 80, "taker_buy_base": 7120.4, "taker_buy_quote": 1267.972617 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.1776, "high": 0.1786, "low": 0.175, "close": 0.1784, "volume": 130767.41, "close_time": 1765825199999, "quote_volume": 23182.314133, "trades": 120, "taker_buy_base": 58399.88, "taker_buy_quote": 10360.038824 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.1783, "high": 0.1814, "low": 0.1783, "close": 0.1797, "volume": 38495.9, "close_time": 1765828799999, "quote_volume": 6938.476327, "trades": 60, "taker_buy_base": 7265.36, "taker_buy_quote": 1311.317146 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.1793, "high": 0.1796, "low": 0.1773, "close": 0.1775, "volume": 39561.87, "close_time": 1765832399999, "quote_volume": 7068.030185, "trades": 64, "taker_buy_base": 30111.07, "taker_buy_quote": 5380.856065 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.1775, "high": 0.1801, "low": 0.1773, "close": 0.1787, "volume": 38633.09, "close_time": 1765835999999, "quote_volume": 6905.446625, "trades": 129, "taker_buy_base": 24854.17, "taker_buy_quote": 4444.233976 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.1788, "high": 0.1797, "low": 0.1781, "close": 0.1797, "volume": 48350.09, "close_time": 1765839599999, "quote_volume": 8655.516558, "trades": 41, "taker_buy_base": 20049.42, "taker_buy_quote": 3597.97056 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.1801, "high": 0.182, "low": 0.18, "close": 0.182, "volume": 55842.88, "close_time": 1765843199999, "quote_volume": 10093.543567, "trades": 93, "taker_buy_base": 28532.57, "taker_buy_quote": 5158.118279 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.1819, "high": 0.1819, "low": 0.179, "close": 0.179, "volume": 20608.63, "close_time": 1765846799999, "quote_volume": 3713.352368, "trades": 51, "taker_buy_base": 2776.69, "taker_buy_quote": 501.733326 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.1785, "high": 0.1795, "low": 0.178, "close": 0.1784, "volume": 14385.91, "close_time": 1765850399999, "quote_volume": 2566.968779, "trades": 59, "taker_buy_base": 1675.7, "taker_buy_quote": 299.264891 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.1785, "high": 0.179, "low": 0.1777, "close": 0.1779, "volume": 20711.57, "close_time": 1765853999999, "quote_volume": 3692.689864, "trades": 51, "taker_buy_base": 2624.87, "taker_buy_quote": 468.014444 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.1783, "high": 0.1789, "low": 0.1771, "close": 0.1789, "volume": 43365.63, "close_time": 1765857599999, "quote_volume": 7717.282332, "trades": 107, "taker_buy_base": 7683.81, "taker_buy_quote": 1366.400022 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.1791, "high": 0.1791, "low": 0.1762, "close": 0.1773, "volume": 16101.76, "close_time": 1765861199999, "quote_volume": 2865.037103, "trades": 77, "taker_buy_base": 6755.87, "taker_buy_quote": 1200.055672 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.1777, "high": 0.1789, "low": 0.1774, "close": 0.1788, "volume": 12370.25, "close_time": 1765864799999, "quote_volume": 2203.574342, "trades": 37, "taker_buy_base": 9634.48, "taker_buy_quote": 1714.887373 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.1785, "high": 0.1806, "low": 0.1782, "close": 0.1805, "volume": 42081.71, "close_time": 1765868399999, "quote_volume": 7551.477806, "trades": 99, "taker_buy_base": 13613.77, "taker_buy_quote": 2437.463589 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.1803, "high": 0.1805, "low": 0.1775, "close": 0.1785, "volume": 39488.97, "close_time": 1765871999999, "quote_volume": 7041.552764, "trades": 101, "taker_buy_base": 16692.75, "taker_buy_quote": 2981.66923 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.1783, "high": 0.1798, "low": 0.1781, "close": 0.1782, "volume": 39859.93, "close_time": 1765875599999, "quote_volume": 7129.323188, "trades": 123, "taker_buy_base": 15167.44, "taker_buy_quote": 2714.857693 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.1784, "high": 0.1788, "low": 0.1781, "close": 0.1785, "volume": 17125.0, "close_time": 1765879199999, "quote_volume": 3057.328357, "trades": 48, "taker_buy_base": 10379.81, "taker_buy_quote": 1854.041955 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.1785, "high": 0.1827, "low": 0.1785, "close": 0.1814, "volume": 27832.86, "close_time": 1765882799999, "quote_volume": 5019.86256, "trades": 89, "taker_buy_base": 13476.4, "taker_buy_quote": 2421.293543 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.181, "high": 0.1833, "low": 0.1809, "close": 0.1828, "volume": 136432.44, "close_time": 1765886399999, "quote_volume": 24937.511036, "trades": 187, "taker_buy_base": 40600.63, "taker_buy_quote": 7403.059091 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.1828, "high": 0.1829, "low": 0.1814, "close": 0.1819, "volume": 19299.06, "close_time": 1765889999999, "quote_volume": 3518.438413, "trades": 55, "taker_buy_base": 9356.81, "taker_buy_quote": 1705.811539 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.1816, "high": 0.1836, "low": 0.1798, "close": 0.18, "volume": 36250.55, "close_time": 1765893599999, "quote_volume": 6597.528838, "trades": 108, "taker_buy_base": 20964.78, "taker_buy_quote": 3816.697395 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.1789, "high": 0.182, "low": 0.1782, "close": 0.1804, "volume": 94505.64, "close_time": 1765897199999, "quote_volume": 17062.369206, "trades": 201, "taker_buy_base": 60495.73, "taker_buy_quote": 10929.511013 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.1813, "high": 0.1835, "low": 0.18, "close": 0.1835, "volume": 98357.6, "close_time": 1765900799999, "quote_volume": 17816.555482, "trades": 164, "taker_buy_base": 34972.81, "taker_buy_quote": 6318.633514 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.1831, "high": 0.1844, "low": 0.1827, "close": 0.1834, "volume": 65750.18, "close_time": 1765904399999, "quote_volume": 12066.965247, "trades": 99, "taker_buy_base": 28411.95, "taker_buy_quote": 5209.860089 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.1841, "high": 0.1841, "low": 0.1807, "close": 0.1807, "volume": 34999.25, "close_time": 1765907999999, "quote_volume": 6359.432525, "trades": 61, "taker_buy_base": 15367.27, "taker_buy_quote": 2800.137648 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.181, "high": 0.1843, "low": 0.181, "close": 0.1834, "volume": 30110.56, "close_time": 1765911599999, "quote_volume": 5506.483108, "trades": 116, "taker_buy_base": 18218.5, "taker_buy_quote": 3328.806404 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.1834, "high": 0.1836, "low": 0.1816, "close": 0.1833, "volume": 54165.0, "close_time": 1765915199999, "quote_volume": 9902.294998, "trades": 89, "taker_buy_base": 24387.93, "taker_buy_quote": 4459.096566 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.1833, "high": 0.1844, "low": 0.1831, "close": 0.1833, "volume": 43233.74, "close_time": 1765918799999, "quote_volume": 7925.9628, "trades": 116, "taker_buy_base": 18399.85, "taker_buy_quote": 3370.356861 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.1828, "high": 0.184, "low": 0.1826, "close": 0.1834, "volume": 19458.83, "close_time": 1765922399999, "quote_volume": 3563.119261, "trades": 23, "taker_buy_base": 7475.72, "taker_buy_quote": 1370.641006 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.1837, "high": 0.1837, "low": 0.1831, "close": 0.1831, "volume": 11979.54, "close_time": 1765925999999, "quote_volume": 2195.919474, "trades": 31, "taker_buy_base": 6303.5, "taker_buy_quote": 1155.139691 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.1829, "high": 0.1829, "low": 0.1822, "close": 0.1829, "volume": 7194.76, "close_time": 1765929599999, "quote_volume": 1314.598855, "trades": 16, "taker_buy_base": 4897.85, "taker_buy_quote": 894.938269 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.1825, "high": 0.1825, "low": 0.1806, "close": 0.1812, "volume": 29292.17, "close_time": 1765933199999, "quote_volume": 5320.237184, "trades": 62, "taker_buy_base": 13419.17, "taker_buy_quote": 2433.504008 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.1814, "high": 0.1826, "low": 0.1807, "close": 0.1807, "volume": 28197.82, "close_time": 1765936799999, "quote_volume": 5119.725097, "trades": 67, "taker_buy_base": 12711.24, "taker_buy_quote": 2307.736539 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.1811, "high": 0.1821, "low": 0.1807, "close": 0.1818, "volume": 18899.84, "close_time": 1765940399999, "quote_volume": 3427.839854, "trades": 66, "taker_buy_base": 12558.92, "taker_buy_quote": 2279.607882 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.1822, "high": 0.1822, "low": 0.1806, "close": 0.1806, "volume": 16066.91, "close_time": 1765943999999, "quote_volume": 2912.868914, "trades": 32, "taker_buy_base": 11061.89, "taker_buy_quote": 2004.999111 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.1804, "high": 0.1804, "low": 0.1794, "close": 0.1795, "volume": 19493.96, "close_time": 1765947599999, "quote_volume": 3510.459863, "trades": 42, "taker_buy_base": 5286.61, "taker_buy_quote": 950.603357 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.1794, "high": 0.1802, "low": 0.1782, "close": 0.1796, "volume": 28285.15, "close_time": 1765951199999, "quote_volume": 5058.068079, "trades": 84, "taker_buy_base": 22222.6, "taker_buy_quote": 3972.790606 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.1798, "high": 0.1808, "low": 0.1798, "close": 0.1803, "volume": 18490.78, "close_time": 1765954799999, "quote_volume": 3335.519439, "trades": 46, "taker_buy_base": 10634.28, "taker_buy_quote": 1918.597278 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.1806, "high": 0.1807, "low": 0.1798, "close": 0.1806, "volume": 27874.31, "close_time": 1765958399999, "quote_volume": 5025.197746, "trades": 91, "taker_buy_base": 17153.19, "taker_buy_quote": 3091.351288 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.1804, "high": 0.1806, "low": 0.1795, "close": 0.1795, "volume": 18717.45, "close_time": 1765961999999, "quote_volume": 3374.750405, "trades": 38, "taker_buy_base": 14862.09, "taker_buy_quote": 2680.485463 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.1794, "high": 0.1799, "low": 0.1788, "close": 0.1793, "volume": 94543.25, "close_time": 1765965599999, "quote_volume": 16990.254082, "trades": 64, "taker_buy_base": 69525.21, "taker_buy_quote": 12493.20214 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.1789, "high": 0.1798, "low": 0.1785, "close": 0.1791, "volume": 59619.62, "close_time": 1765969199999, "quote_volume": 10692.363984, "trades": 82, "taker_buy_base": 29230.39, "taker_buy_quote": 5237.846594 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.179, "high": 0.1803, "low": 0.179, "close": 0.1803, "volume": 50372.94, "close_time": 1765972799999, "quote_volume": 9071.231522, "trades": 42, "taker_buy_base": 17574.38, "taker_buy_quote": 3164.896025 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.1804, "high": 0.181, "low": 0.1798, "close": 0.1806, "volume": 41592.58, "close_time": 1765976399999, "quote_volume": 7502.907996, "trades": 67, "taker_buy_base": 29034.08, "taker_buy_quote": 5235.265382 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.1805, "high": 0.1814, "low": 0.1794, "close": 0.1814, "volume": 42713.01, "close_time": 1765979999999, "quote_volume": 7706.603388, "trades": 66, "taker_buy_base": 19701.17, "taker_buy_quote": 3556.894258 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.1813, "high": 0.1847, "low": 0.177, "close": 0.1844, "volume": 166896.9, "close_time": 1765983599999, "quote_volume": 30123.437161, "trades": 184, "taker_buy_base": 98646.32, "taker_buy_quote": 17770.995162 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.1848, "high": 0.1863, "low": 0.1772, "close": 0.178, "volume": 229328.46, "close_time": 1765987199999, "quote_volume": 41864.471364, "trades": 357, "taker_buy_base": 84955.25, "taker_buy_quote": 15469.634074 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.1783, "high": 0.1793, "low": 0.1714, "close": 0.1733, "volume": 221707.28, "close_time": 1765990799999, "quote_volume": 38998.535149, "trades": 389, "taker_buy_base": 123605.03, "taker_buy_quote": 21789.614577 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.1737, "high": 0.174, "low": 0.1703, "close": 0.1714, "volume": 127300.77, "close_time": 1765994399999, "quote_volume": 21882.842099, "trades": 187, "taker_buy_base": 65490.21, "taker_buy_quote": 11264.81674 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.1714, "high": 0.1723, "low": 0.1682, "close": 0.1683, "volume": 237226.49, "close_time": 1765997999999, "quote_volume": 40367.827844, "trades": 228, "taker_buy_base": 111800.21, "taker_buy_quote": 19063.581206 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.1683, "high": 0.1704, "low": 0.1679, "close": 0.1704, "volume": 31257.03, "close_time": 1766001599999, "quote_volume": 5300.715053, "trades": 102, "taker_buy_base": 11572.15, "taker_buy_quote": 1961.15541 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.1705, "high": 0.1725, "low": 0.1703, "close": 0.1705, "volume": 34197.09, "close_time": 1766005199999, "quote_volume": 5857.65672, "trades": 104, "taker_buy_base": 11979.17, "taker_buy_quote": 2053.964333 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.171, "high": 0.171, "low": 0.1687, "close": 0.1692, "volume": 52114.86, "close_time": 1766008799999, "quote_volume": 8863.486887, "trades": 90, "taker_buy_base": 20935.97, "taker_buy_quote": 3561.782216 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.169, "high": 0.1696, "low": 0.1681, "close": 0.1696, "volume": 20835.69, "close_time": 1766012399999, "quote_volume": 3523.330276, "trades": 41, "taker_buy_base": 11011.69, "taker_buy_quote": 1860.349028 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.1691, "high": 0.1697, "low": 0.1687, "close": 0.1697, "volume": 49077.71, "close_time": 1766015999999, "quote_volume": 8298.367787, "trades": 58, "taker_buy_base": 22613.16, "taker_buy_quote": 3820.961127 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.17, "high": 0.1707, "low": 0.1693, "close": 0.1702, "volume": 69879.57, "close_time": 1766019599999, "quote_volume": 11897.678066, "trades": 143, "taker_buy_base": 23463.39, "taker_buy_quote": 3996.724913 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.1698, "high": 0.1698, "low": 0.1681, "close": 0.1684, "volume": 187674.8, "close_time": 1766023199999, "quote_volume": 31737.361288, "trades": 337, "taker_buy_base": 119306.41, "taker_buy_quote": 20178.509177 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.1683, "high": 0.1706, "low": 0.1681, "close": 0.1699, "volume": 46667.26, "close_time": 1766026799999, "quote_volume": 7908.548522, "trades": 206, "taker_buy_base": 23276.19, "taker_buy_quote": 3939.781167 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.1699, "high": 0.1699, "low": 0.1677, "close": 0.1681, "volume": 54434.16, "close_time": 1766030399999, "quote_volume": 9171.624385, "trades": 101, "taker_buy_base": 32562.58, "taker_buy_quote": 5489.121907 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.1682, "high": 0.1691, "low": 0.1681, "close": 0.1691, "volume": 12696.01, "close_time": 1766033999999, "quote_volume": 2140.543056, "trades": 72, "taker_buy_base": 6399.51, "taker_buy_quote": 1079.588718 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.1685, "high": 0.1685, "low": 0.1666, "close": 0.1667, "volume": 56120.6, "close_time": 1766037599999, "quote_volume": 9379.420609, "trades": 117, "taker_buy_base": 31443.82, "taker_buy_quote": 5249.724397 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.1667, "high": 0.1673, "low": 0.1667, "close": 0.167, "volume": 15123.34, "close_time": 1766041199999, "quote_volume": 2526.23075, "trades": 55, "taker_buy_base": 11903.63, "taker_buy_quote": 1988.097111 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.1673, "high": 0.1683, "low": 0.167, "close": 0.1677, "volume": 90370.48, "close_time": 1766044799999, "quote_volume": 15136.632922, "trades": 127, "taker_buy_base": 43079.19, "taker_buy_quote": 7213.157843 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.1679, "high": 0.1697, "low": 0.1678, "close": 0.1694, "volume": 46678.79, "close_time": 1766048399999, "quote_volume": 7883.168068, "trades": 111, "taker_buy_base": 17526.68, "taker_buy_quote": 2959.85652 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.1693, "high": 0.1693, "low": 0.1679, "close": 0.1679, "volume": 43242.22, "close_time": 1766051999999, "quote_volume": 7304.491789, "trades": 82, "taker_buy_base": 25169.95, "taker_buy_quote": 4250.870123 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.1684, "high": 0.1693, "low": 0.1681, "close": 0.1685, "volume": 67152.65, "close_time": 1766055599999, "quote_volume": 11315.433924, "trades": 100, "taker_buy_base": 43818.0, "taker_buy_quote": 7386.684344 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.1684, "high": 0.1684, "low": 0.1674, "close": 0.1675, "volume": 91153.83, "close_time": 1766059199999, "quote_volume": 15262.430025, "trades": 87, "taker_buy_base": 57773.48, "taker_buy_quote": 9673.640387 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.1675, "high": 0.1688, "low": 0.1674, "close": 0.1681, "volume": 57537.53, "close_time": 1766062799999, "quote_volume": 9670.971019, "trades": 87, "taker_buy_base": 34106.91, "taker_buy_quote": 5732.643264 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.168, "high": 0.1731, "low": 0.168, "close": 0.1729, "volume": 180703.77, "close_time": 1766066399999, "quote_volume": 30809.337808, "trades": 268, "taker_buy_base": 87397.18, "taker_buy_quote": 14916.742105 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.1733, "high": 0.1742, "low": 0.1702, "close": 0.1711, "volume": 110086.81, "close_time": 1766069999999, "quote_volume": 18956.131056, "trades": 212, "taker_buy_base": 62637.18, "taker_buy_quote": 10768.140704 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.1708, "high": 0.1739, "low": 0.1698, "close": 0.1723, "volume": 169841.46, "close_time": 1766073599999, "quote_volume": 29210.06487, "trades": 240, "taker_buy_base": 91168.22, "taker_buy_quote": 15643.100178 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.1723, "high": 0.1725, "low": 0.1702, "close": 0.1707, "volume": 135845.05, "close_time": 1766077199999, "quote_volume": 23238.366149, "trades": 178, "taker_buy_base": 96890.52, "taker_buy_quote": 16571.68983 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.1703, "high": 0.1703, "low": 0.1597, "close": 0.1635, "volume": 403462.24, "close_time": 1766080799999, "quote_volume": 65482.236252, "trades": 449, "taker_buy_base": 189145.9, "taker_buy_quote": 30762.082031 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.1635, "high": 0.1646, "low": 0.1598, "close": 0.1599, "volume": 286469.96, "close_time": 1766084399999, "quote_volume": 46515.368465, "trades": 279, "taker_buy_base": 170978.64, "taker_buy_quote": 27753.181739 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.1595, "high": 0.1605, "low": 0.1558, "close": 0.1561, "volume": 177364.55, "close_time": 1766087999999, "quote_volume": 28233.818261, "trades": 294, "taker_buy_base": 104357.49, "taker_buy_quote": 16617.000338 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.157, "high": 0.1594, "low": 0.157, "close": 0.1582, "volume": 73615.06, "close_time": 1766091599999, "quote_volume": 11670.674956, "trades": 139, "taker_buy_base": 33394.83, "taker_buy_quote": 5289.550632 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.1585, "high": 0.1618, "low": 0.1585, "close": 0.1618, "volume": 183015.92, "close_time": 1766095199999, "quote_volume": 29398.116818, "trades": 200, "taker_buy_base": 91319.93, "taker_buy_quote": 14660.068069 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.162, "high": 0.162, "low": 0.1604, "close": 0.1612, "volume": 75264.87, "close_time": 1766098799999, "quote_volume": 12139.048995, "trades": 55, "taker_buy_base": 40471.16, "taker_buy_quote": 6526.016814 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.161, "high": 0.161, "low": 0.1604, "close": 0.1607, "volume": 9205.06, "close_time": 1766102399999, "quote_volume": 1479.490831, "trades": 21, "taker_buy_base": 6226.32, "taker_buy_quote": 1001.354124 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.161, "high": 0.1611, "low": 0.1597, "close": 0.1604, "volume": 35960.22, "close_time": 1766105999999, "quote_volume": 5766.894335, "trades": 78, "taker_buy_base": 16284.34, "taker_buy_quote": 2609.925983 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.1596, "high": 0.1601, "low": 0.1584, "close": 0.1589, "volume": 56833.48, "close_time": 1766109599999, "quote_volume": 9052.504637, "trades": 77, "taker_buy_base": 26786.32, "taker_buy_quote": 4266.006638 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.1589, "high": 0.1619, "low": 0.1589, "close": 0.1619, "volume": 152037.71, "close_time": 1766113199999, "quote_volume": 24407.313233, "trades": 118, "taker_buy_base": 51499.86, "taker_buy_quote": 8277.8078 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.162, "high": 0.1677, "low": 0.162, "close": 0.1662, "volume": 174635.33, "close_time": 1766116799999, "quote_volume": 28775.259829, "trades": 203, "taker_buy_base": 89717.18, "taker_buy_quote": 14831.336956 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.1664, "high": 0.1675, "low": 0.1664, "close": 0.167, "volume": 49238.86, "close_time": 1766120399999, "quote_volume": 8231.848968, "trades": 58, "taker_buy_base": 29365.85, "taker_buy_quote": 4907.858274 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.167, "high": 0.167, "low": 0.1659, "close": 0.1663, "volume": 38178.18, "close_time": 1766123999999, "quote_volume": 6349.777962, "trades": 66, "taker_buy_base": 17010.65, "taker_buy_quote": 2828.871547 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.1662, "high": 0.1671, "low": 0.1652, "close": 0.1669, "volume": 94430.95, "close_time": 1766127599999, "quote_volume": 15676.310231, "trades": 116, "taker_buy_base": 75689.56, "taker_buy_quote": 12561.738676 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.1674, "high": 0.1689, "low": 0.1672, "close": 0.1675, "volume": 77846.81, "close_time": 1766131199999, "quote_volume": 13055.065218, "trades": 89, "taker_buy_base": 52361.43, "taker_buy_quote": 8783.721575 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.1676, "high": 0.1685, "low": 0.1673, "close": 0.1683, "volume": 21385.98, "close_time": 1766134799999, "quote_volume": 3594.163064, "trades": 33, "taker_buy_base": 13452.87, "taker_buy_quote": 2260.235181 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.1681, "high": 0.1683, "low": 0.1675, "close": 0.168, "volume": 142687.75, "close_time": 1766138399999, "quote_volume": 23959.393474, "trades": 70, "taker_buy_base": 110725.1, "taker_buy_quote": 18587.284404 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.1678, "high": 0.1684, "low": 0.1666, "close": 0.167, "volume": 165461.23, "close_time": 1766141999999, "quote_volume": 27658.656121, "trades": 114, "taker_buy_base": 112713.68, "taker_buy_quote": 18846.415453 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.1668, "high": 0.1678, "low": 0.1667, "close": 0.1678, "volume": 69929.22, "close_time": 1766145599999, "quote_volume": 11701.18729, "trades": 82, "taker_buy_base": 57962.18, "taker_buy_quote": 9698.574262 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.1676, "high": 0.1681, "low": 0.1674, "close": 0.1676, "volume": 14306.94, "close_time": 1766149199999, "quote_volume": 2399.869443, "trades": 43, "taker_buy_base": 9345.7, "taker_buy_quote": 1566.984112 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.1676, "high": 0.1678, "low": 0.1667, "close": 0.1668, "volume": 30474.6, "close_time": 1766152799999, "quote_volume": 5090.992159, "trades": 47, "taker_buy_base": 18178.98, "taker_buy_quote": 3035.205157 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.1667, "high": 0.1689, "low": 0.1658, "close": 0.1677, "volume": 103335.4, "close_time": 1766156399999, "quote_volume": 17280.418708, "trades": 149, "taker_buy_base": 58647.61, "taker_buy_quote": 9815.736774 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.1677, "high": 0.1704, "low": 0.1669, "close": 0.1675, "volume": 127470.42, "close_time": 1766159999999, "quote_volume": 21460.631258, "trades": 150, "taker_buy_base": 59850.06, "taker_buy_quote": 10080.308382 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.1678, "high": 0.1713, "low": 0.1678, "close": 0.1698, "volume": 136397.67, "close_time": 1766163599999, "quote_volume": 23193.808148, "trades": 145, "taker_buy_base": 62739.91, "taker_buy_quote": 10668.402839 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.1699, "high": 0.1706, "low": 0.1669, "close": 0.1669, "volume": 175471.73, "close_time": 1766167199999, "quote_volume": 29587.127133, "trades": 175, "taker_buy_base": 82174.39, "taker_buy_quote": 13850.381861 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.1669, "high": 0.1686, "low": 0.1668, "close": 0.1682, "volume": 170357.53, "close_time": 1766170799999, "quote_volume": 28568.39636, "trades": 151, "taker_buy_base": 86906.4, "taker_buy_quote": 14577.298333 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.1682, "high": 0.1719, "low": 0.1682, "close": 0.1715, "volume": 95819.66, "close_time": 1766174399999, "quote_volume": 16306.780452, "trades": 98, "taker_buy_base": 46065.36, "taker_buy_quote": 7837.327025 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.1713, "high": 0.1724, "low": 0.1706, "close": 0.1713, "volume": 139513.27, "close_time": 1766177999999, "quote_volume": 23954.180612, "trades": 142, "taker_buy_base": 85953.64, "taker_buy_quote": 14752.700801 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.1714, "high": 0.1714, "low": 0.1703, "close": 0.1704, "volume": 32123.1, "close_time": 1766181599999, "quote_volume": 5486.710028, "trades": 37, "taker_buy_base": 15281.8, "taker_buy_quote": 2605.764403 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.1705, "high": 0.1709, "low": 0.1698, "close": 0.1705, "volume": 36220.47, "close_time": 1766185199999, "quote_volume": 6165.170526, "trades": 50, "taker_buy_base": 23668.79, "taker_buy_quote": 4028.30233 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.1707, "high": 0.1708, "low": 0.1701, "close": 0.1707, "volume": 37716.09, "close_time": 1766188799999, "quote_volume": 6429.037373, "trades": 41, "taker_buy_base": 28177.06, "taker_buy_quote": 4803.708587 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.1703, "high": 0.1707, "low": 0.1696, "close": 0.1696, "volume": 275400.72, "close_time": 1766192399999, "quote_volume": 46867.820329, "trades": 169, "taker_buy_base": 144704.25, "taker_buy_quote": 24573.973048 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.1694, "high": 0.1698, "low": 0.1693, "close": 0.1698, "volume": 10428.08, "close_time": 1766195999999, "quote_volume": 1767.883162, "trades": 28, "taker_buy_base": 10428.08, "taker_buy_quote": 1767.883162 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.1694, "high": 0.1694, "low": 0.1689, "close": 0.1691, "volume": 53023.32, "close_time": 1766199599999, "quote_volume": 8965.454138, "trades": 65, "taker_buy_base": 33384.01, "taker_buy_quote": 5644.417631 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.1692, "high": 0.1694, "low": 0.1683, "close": 0.169, "volume": 49281.85, "close_time": 1766203199999, "quote_volume": 8318.079804, "trades": 58, "taker_buy_base": 37429.32, "taker_buy_quote": 6318.85606 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.1689, "high": 0.1689, "low": 0.168, "close": 0.168, "volume": 48294.74, "close_time": 1766206799999, "quote_volume": 8129.223953, "trades": 53, "taker_buy_base": 21254.21, "taker_buy_quote": 3577.48023 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.1682, "high": 0.1685, "low": 0.1679, "close": 0.1681, "volume": 40334.96, "close_time": 1766210399999, "quote_volume": 6787.823495, "trades": 27, "taker_buy_base": 19219.96, "taker_buy_quote": 3233.168752 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.1679, "high": 0.1683, "low": 0.1676, "close": 0.1678, "volume": 15973.85, "close_time": 1766213999999, "quote_volume": 2683.257288, "trades": 38, "taker_buy_base": 11568.77, "taker_buy_quote": 1943.086683 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.1679, "high": 0.1691, "low": 0.1673, "close": 0.1691, "volume": 68061.64, "close_time": 1766217599999, "quote_volume": 11435.113413, "trades": 76, "taker_buy_base": 31265.26, "taker_buy_quote": 5248.029068 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.1691, "high": 0.1711, "low": 0.1687, "close": 0.1687, "volume": 256871.5, "close_time": 1766221199999, "quote_volume": 43621.114351, "trades": 147, "taker_buy_base": 181614.79, "taker_buy_quote": 30853.898316 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.1685, "high": 0.169, "low": 0.1683, "close": 0.1684, "volume": 20556.09, "close_time": 1766224799999, "quote_volume": 3466.621575, "trades": 43, "taker_buy_base": 16648.59, "taker_buy_quote": 2808.312449 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.1683, "high": 0.1684, "low": 0.1669, "close": 0.1673, "volume": 34946.71, "close_time": 1766228399999, "quote_volume": 5849.1216, "trades": 54, "taker_buy_base": 28362.31, "taker_buy_quote": 4745.1403 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.1674, "high": 0.1686, "low": 0.1671, "close": 0.1686, "volume": 19420.36, "close_time": 1766231999999, "quote_volume": 3262.470301, "trades": 40, "taker_buy_base": 8188.32, "taker_buy_quote": 1373.733398 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.1687, "high": 0.1687, "low": 0.1674, "close": 0.1676, "volume": 17050.66, "close_time": 1766235599999, "quote_volume": 2866.415586, "trades": 37, "taker_buy_base": 9594.27, "taker_buy_quote": 1612.088137 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.1678, "high": 0.1678, "low": 0.166, "close": 0.1673, "volume": 158262.58, "close_time": 1766239199999, "quote_volume": 26387.699617, "trades": 155, "taker_buy_base": 84863.84, "taker_buy_quote": 14148.53638 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.1672, "high": 0.1685, "low": 0.1659, "close": 0.1682, "volume": 357159.08, "close_time": 1766242799999, "quote_volume": 59553.279474, "trades": 209, "taker_buy_base": 136237.68, "taker_buy_quote": 22645.678874 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.1681, "high": 0.1682, "low": 0.1673, "close": 0.1677, "volume": 13997.82, "close_time": 1766246399999, "quote_volume": 2346.636948, "trades": 27, "taker_buy_base": 7219.81, "taker_buy_quote": 1209.842038 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.1674, "high": 0.1676, "low": 0.1668, "close": 0.1672, "volume": 27213.7, "close_time": 1766249999999, "quote_volume": 4547.900569, "trades": 41, "taker_buy_base": 15768.33, "taker_buy_quote": 2635.789297 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.1673, "high": 0.1681, "low": 0.167, "close": 0.1675, "volume": 57679.09, "close_time": 1766253599999, "quote_volume": 9660.928294, "trades": 47, "taker_buy_base": 21722.66, "taker_buy_quote": 3637.635761 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.1676, "high": 0.1686, "low": 0.1676, "close": 0.1684, "volume": 17405.49, "close_time": 1766257199999, "quote_volume": 2927.356886, "trades": 34, "taker_buy_base": 14838.31, "taker_buy_quote": 2495.419642 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.1685, "high": 0.1692, "low": 0.1683, "close": 0.1689, "volume": 5836.78, "close_time": 1766260799999, "quote_volume": 985.287521, "trades": 15, "taker_buy_base": 4319.09, "taker_buy_quote": 728.935548 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.1688, "high": 0.1693, "low": 0.1688, "close": 0.1693, "volume": 7426.66, "close_time": 1766264399999, "quote_volume": 1255.844277, "trades": 20, "taker_buy_base": 7153.02, "taker_buy_quote": 1209.609517 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.1696, "high": 0.1697, "low": 0.169, "close": 0.169, "volume": 19364.84, "close_time": 1766267999999, "quote_volume": 3278.413117, "trades": 21, "taker_buy_base": 7458.95, "taker_buy_quote": 1263.626886 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.1684, "high": 0.1689, "low": 0.1684, "close": 0.1689, "volume": 3930.49, "close_time": 1766271599999, "quote_volume": 662.910965, "trades": 6, "taker_buy_base": 3834.16, "taker_buy_quote": 646.660094 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.1688, "high": 0.1689, "low": 0.1681, "close": 0.1683, "volume": 57311.29, "close_time": 1766275199999, "quote_volume": 9652.351706, "trades": 81, "taker_buy_base": 34007.28, "taker_buy_quote": 5727.458611 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.1685, "high": 0.1685, "low": 0.1678, "close": 0.1679, "volume": 6187.0, "close_time": 1766278799999, "quote_volume": 1040.497193, "trades": 18, "taker_buy_base": 6150.92, "taker_buy_quote": 1034.435753 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.1679, "high": 0.168, "low": 0.1663, "close": 0.1664, "volume": 48546.1, "close_time": 1766282399999, "quote_volume": 8101.179093, "trades": 38, "taker_buy_base": 21342.39, "taker_buy_quote": 3560.976792 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.1661, "high": 0.1665, "low": 0.1651, "close": 0.1655, "volume": 45368.85, "close_time": 1766285999999, "quote_volume": 7520.958112, "trades": 55, "taker_buy_base": 23761.71, "taker_buy_quote": 3942.692955 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.1658, "high": 0.1667, "low": 0.1658, "close": 0.1662, "volume": 32446.62, "close_time": 1766289599999, "quote_volume": 5397.130577, "trades": 35, "taker_buy_base": 6799.87, "taker_buy_quote": 1131.245643 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.1663, "high": 0.1664, "low": 0.1655, "close": 0.1656, "volume": 24555.73, "close_time": 1766293199999, "quote_volume": 4078.188369, "trades": 36, "taker_buy_base": 11505.25, "taker_buy_quote": 1909.342927 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.1658, "high": 0.1665, "low": 0.1658, "close": 0.166, "volume": 19645.15, "close_time": 1766296799999, "quote_volume": 3267.222444, "trades": 24, "taker_buy_base": 2585.69, "taker_buy_quote": 429.256107 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.1659, "high": 0.1668, "low": 0.1659, "close": 0.1668, "volume": 10525.0, "close_time": 1766300399999, "quote_volume": 1752.466362, "trades": 26, "taker_buy_base": 5176.03, "taker_buy_quote": 861.757272 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.1666, "high": 0.1677, "low": 0.1666, "close": 0.167, "volume": 60724.95, "close_time": 1766303999999, "quote_volume": 10154.006413, "trades": 88, "taker_buy_base": 52676.0, "taker_buy_quote": 8806.397575 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.1671, "high": 0.1685, "low": 0.1668, "close": 0.1674, "volume": 33883.95, "close_time": 1766307599999, "quote_volume": 5672.963326, "trades": 60, "taker_buy_base": 27210.5, "taker_buy_quote": 4555.962293 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.1673, "high": 0.1679, "low": 0.1668, "close": 0.1675, "volume": 152973.77, "close_time": 1766311199999, "quote_volume": 25621.969393, "trades": 149, "taker_buy_base": 57346.82, "taker_buy_quote": 9607.846289 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.1674, "high": 0.1676, "low": 0.1654, "close": 0.1655, "volume": 42869.57, "close_time": 1766314799999, "quote_volume": 7165.977282, "trades": 42, "taker_buy_base": 7703.14, "taker_buy_quote": 1282.946201 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.1656, "high": 0.1657, "low": 0.1652, "close": 0.1653, "volume": 17318.38, "close_time": 1766318399999, "quote_volume": 2865.258619, "trades": 35, "taker_buy_base": 11300.29, "taker_buy_quote": 1869.600215 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.1651, "high": 0.1659, "low": 0.1642, "close": 0.1644, "volume": 31873.06, "close_time": 1766321999999, "quote_volume": 5247.830369, "trades": 56, "taker_buy_base": 27524.53, "taker_buy_quote": 4530.635308 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.1644, "high": 0.1644, "low": 0.1593, "close": 0.1597, "volume": 98708.2, "close_time": 1766325599999, "quote_volume": 15915.942276, "trades": 160, "taker_buy_base": 58041.83, "taker_buy_quote": 9334.040449 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.1593, "high": 0.1611, "low": 0.1593, "close": 0.1601, "volume": 50287.37, "close_time": 1766329199999, "quote_volume": 8065.848264, "trades": 72, "taker_buy_base": 33773.04, "taker_buy_quote": 5414.667409 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.1601, "high": 0.1609, "low": 0.1599, "close": 0.1609, "volume": 52847.8, "close_time": 1766332799999, "quote_volume": 8473.983017, "trades": 84, "taker_buy_base": 35177.11, "taker_buy_quote": 5639.79738 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.1607, "high": 0.1611, "low": 0.16, "close": 0.1606, "volume": 87126.47, "close_time": 1766336399999, "quote_volume": 13984.670663, "trades": 85, "taker_buy_base": 27100.99, "taker_buy_quote": 4346.430343 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.1606, "high": 0.1613, "low": 0.1597, "close": 0.1598, "volume": 74436.19, "close_time": 1766339999999, "quote_volume": 11919.880412, "trades": 80, "taker_buy_base": 19427.39, "taker_buy_quote": 3123.847704 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.1598, "high": 0.1607, "low": 0.1591, "close": 0.1607, "volume": 52170.69, "close_time": 1766343599999, "quote_volume": 8332.634093, "trades": 72, "taker_buy_base": 35753.49, "taker_buy_quote": 5703.316232 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.1607, "high": 0.1612, "low": 0.1601, "close": 0.1611, "volume": 11971.57, "close_time": 1766347199999, "quote_volume": 1921.801807, "trades": 26, "taker_buy_base": 1680.39, "taker_buy_quote": 270.149509 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.161, "high": 0.1612, "low": 0.1606, "close": 0.1607, "volume": 20699.23, "close_time": 1766350799999, "quote_volume": 3326.044894, "trades": 45, "taker_buy_base": 10200.86, "taker_buy_quote": 1639.630637 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.1606, "high": 0.1615, "low": 0.1597, "close": 0.1597, "volume": 30945.86, "close_time": 1766354399999, "quote_volume": 4976.469991, "trades": 51, "taker_buy_base": 14604.1, "taker_buy_quote": 2347.61621 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.1596, "high": 0.1618, "low": 0.1596, "close": 0.1618, "volume": 29700.01, "close_time": 1766357999999, "quote_volume": 4777.42065, "trades": 38, "taker_buy_base": 11013.65, "taker_buy_quote": 1770.360153 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.1621, "high": 0.1626, "low": 0.1611, "close": 0.1618, "volume": 49523.61, "close_time": 1766361599999, "quote_volume": 8036.70905, "trades": 42, "taker_buy_base": 7347.7, "taker_buy_quote": 1189.946896 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.1618, "high": 0.1659, "low": 0.1618, "close": 0.1639, "volume": 98822.03, "close_time": 1766365199999, "quote_volume": 16251.170403, "trades": 124, "taker_buy_base": 54406.84, "taker_buy_quote": 8952.084491 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.1633, "high": 0.1649, "low": 0.1632, "close": 0.1634, "volume": 67202.61, "close_time": 1766368799999, "quote_volume": 11029.900698, "trades": 97, "taker_buy_base": 38327.34, "taker_buy_quote": 6290.314954 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.1633, "high": 0.1635, "low": 0.1607, "close": 0.1627, "volume": 103919.3, "close_time": 1766372399999, "quote_volume": 16852.719247, "trades": 87, "taker_buy_base": 40146.37, "taker_buy_quote": 6511.264887 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.1624, "high": 0.164, "low": 0.1622, "close": 0.1632, "volume": 44523.7, "close_time": 1766375999999, "quote_volume": 7267.60924, "trades": 61, "taker_buy_base": 28948.64, "taker_buy_quote": 4725.566709 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.1632, "high": 0.1637, "low": 0.1626, "close": 0.1633, "volume": 27982.8, "close_time": 1766379599999, "quote_volume": 4568.725152, "trades": 46, "taker_buy_base": 11130.65, "taker_buy_quote": 1815.77258 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.1634, "high": 0.1634, "low": 0.1628, "close": 0.163, "volume": 10916.53, "close_time": 1766383199999, "quote_volume": 1781.051809, "trades": 22, "taker_buy_base": 7216.03, "taker_buy_quote": 1177.939936 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.1624, "high": 0.1641, "low": 0.1624, "close": 0.1634, "volume": 31818.34, "close_time": 1766386799999, "quote_volume": 5196.181281, "trades": 46, "taker_buy_base": 10905.66, "taker_buy_quote": 1780.861342 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.1632, "high": 0.1642, "low": 0.1632, "close": 0.1642, "volume": 13667.59, "close_time": 1766390399999, "quote_volume": 2239.90186, "trades": 28, "taker_buy_base": 13431.84, "taker_buy_quote": 2201.385916 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.1642, "high": 0.1657, "low": 0.1634, "close": 0.1634, "volume": 42362.69, "close_time": 1766393999999, "quote_volume": 6969.516383, "trades": 67, "taker_buy_base": 32681.76, "taker_buy_quote": 5372.091492 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.1637, "high": 0.1638, "low": 0.1627, "close": 0.1627, "volume": 12058.95, "close_time": 1766397599999, "quote_volume": 1970.50527, "trades": 23, "taker_buy_base": 8817.1, "taker_buy_quote": 1442.407905 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.163, "high": 0.1638, "low": 0.1624, "close": 0.1631, "volume": 539802.49, "close_time": 1766401199999, "quote_volume": 87924.597896, "trades": 116, "taker_buy_base": 49497.22, "taker_buy_quote": 8083.491491 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.1631, "high": 0.1635, "low": 0.162, "close": 0.1629, "volume": 550334.1, "close_time": 1766404799999, "quote_volume": 89394.635401, "trades": 177, "taker_buy_base": 243301.3, "taker_buy_quote": 39518.152504 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.163, "high": 0.1645, "low": 0.163, "close": 0.1638, "volume": 90207.88, "close_time": 1766408399999, "quote_volume": 14755.633812, "trades": 67, "taker_buy_base": 50284.13, "taker_buy_quote": 8224.784085 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.164, "high": 0.1641, "low": 0.1627, "close": 0.1636, "volume": 48194.27, "close_time": 1766411999999, "quote_volume": 7873.512869, "trades": 44, "taker_buy_base": 26588.8, "taker_buy_quote": 4344.096672 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.1634, "high": 0.1646, "low": 0.1626, "close": 0.1642, "volume": 75159.06, "close_time": 1766415599999, "quote_volume": 12293.147059, "trades": 92, "taker_buy_base": 40557.56, "taker_buy_quote": 6638.540551 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.164, "high": 0.1646, "low": 0.1621, "close": 0.1634, "volume": 123389.98, "close_time": 1766419199999, "quote_volume": 20138.154613, "trades": 120, "taker_buy_base": 67814.62, "taker_buy_quote": 11064.301642 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.1633, "high": 0.1648, "low": 0.1633, "close": 0.1635, "volume": 37920.59, "close_time": 1766422799999, "quote_volume": 6222.820287, "trades": 47, "taker_buy_base": 14963.04, "taker_buy_quote": 2453.476116 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.1635, "high": 0.164, "low": 0.1629, "close": 0.1638, "volume": 44358.03, "close_time": 1766426399999, "quote_volume": 7243.729327, "trades": 53, "taker_buy_base": 19443.67, "taker_buy_quote": 3174.289976 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.1638, "high": 0.1647, "low": 0.1636, "close": 0.1637, "volume": 66638.33, "close_time": 1766429999999, "quote_volume": 10931.086712, "trades": 65, "taker_buy_base": 28011.07, "taker_buy_quote": 4592.52948 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.1637, "high": 0.1637, "low": 0.1606, "close": 0.161, "volume": 56978.44, "close_time": 1766433599999, "quote_volume": 9246.438953, "trades": 62, "taker_buy_base": 45673.18, "taker_buy_quote": 7404.472302 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.1609, "high": 0.1617, "low": 0.1597, "close": 0.1602, "volume": 41665.41, "close_time": 1766437199999, "quote_volume": 6685.212945, "trades": 41, "taker_buy_base": 30964.3, "taker_buy_quote": 4969.612644 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.1603, "high": 0.1609, "low": 0.1603, "close": 0.1604, "volume": 68124.09, "close_time": 1766440799999, "quote_volume": 10942.082396, "trades": 36, "taker_buy_base": 57863.99, "taker_buy_quote": 9296.3137 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.1605, "high": 0.1609, "low": 0.1598, "close": 0.1608, "volume": 64063.8, "close_time": 1766444399999, "quote_volume": 10271.261274, "trades": 49, "taker_buy_base": 29284.06, "taker_buy_quote": 4689.519918 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.1602, "high": 0.1606, "low": 0.16, "close": 0.1606, "volume": 29724.39, "close_time": 1766447999999, "quote_volume": 4765.816045, "trades": 18, "taker_buy_base": 15195.38, "taker_buy_quote": 2437.171265 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.1606, "high": 0.1622, "low": 0.1605, "close": 0.162, "volume": 79349.07, "close_time": 1766451599999, "quote_volume": 12792.037465, "trades": 64, "taker_buy_base": 53381.52, "taker_buy_quote": 8603.764021 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.1616, "high": 0.1616, "low": 0.1608, "close": 0.161, "volume": 46732.48, "close_time": 1766455199999, "quote_volume": 7535.794406, "trades": 21, "taker_buy_base": 19705.15, "taker_buy_quote": 3176.840064 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.1611, "high": 0.1621, "low": 0.1603, "close": 0.1605, "volume": 74417.77, "close_time": 1766458799999, "quote_volume": 12004.509294, "trades": 38, "taker_buy_base": 50396.74, "taker_buy_quote": 8134.038282 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.16, "high": 0.1605, "low": 0.1592, "close": 0.16, "volume": 24653.61, "close_time": 1766462399999, "quote_volume": 3939.654044, "trades": 35, "taker_buy_base": 24130.49, "taker_buy_quote": 3855.902532 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.1597, "high": 0.1598, "low": 0.1591, "close": 0.1594, "volume": 25951.0, "close_time": 1766465999999, "quote_volume": 4136.524302, "trades": 23, "taker_buy_base": 14690.38, "taker_buy_quote": 2341.344874 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.1596, "high": 0.1598, "low": 0.1587, "close": 0.1598, "volume": 30508.6, "close_time": 1766469599999, "quote_volume": 4863.085422, "trades": 43, "taker_buy_base": 23425.81, "taker_buy_quote": 3735.074386 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.1596, "high": 0.1597, "low": 0.1579, "close": 0.1586, "volume": 51453.85, "close_time": 1766473199999, "quote_volume": 8167.719631, "trades": 45, "taker_buy_base": 46142.71, "taker_buy_quote": 7325.41853 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.1588, "high": 0.1597, "low": 0.1588, "close": 0.1589, "volume": 199442.93, "close_time": 1766476799999, "quote_volume": 31803.80458, "trades": 58, "taker_buy_base": 178553.81, "taker_buy_quote": 28475.021649 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.1591, "high": 0.1596, "low": 0.1586, "close": 0.1587, "volume": 34468.13, "close_time": 1766480399999, "quote_volume": 5488.170346, "trades": 37, "taker_buy_base": 21181.6, "taker_buy_quote": 3374.390494 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.159, "high": 0.1594, "low": 0.1588, "close": 0.1593, "volume": 54890.29, "close_time": 1766483999999, "quote_volume": 8737.140428, "trades": 41, "taker_buy_base": 26407.08, "taker_buy_quote": 4200.101504 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.1598, "high": 0.1599, "low": 0.159, "close": 0.1593, "volume": 54928.5, "close_time": 1766487599999, "quote_volume": 8749.718664, "trades": 37, "taker_buy_base": 29909.78, "taker_buy_quote": 4763.435069 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.1594, "high": 0.1597, "low": 0.1587, "close": 0.1593, "volume": 65690.7, "close_time": 1766491199999, "quote_volume": 10453.956897, "trades": 53, "taker_buy_base": 29482.89, "taker_buy_quote": 4689.552659 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.1583, "high": 0.1585, "low": 0.1572, "close": 0.1582, "volume": 112285.33, "close_time": 1766494799999, "quote_volume": 17721.388806, "trades": 98, "taker_buy_base": 59977.12, "taker_buy_quote": 9460.887222 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.1579, "high": 0.1581, "low": 0.156, "close": 0.1562, "volume": 81974.35, "close_time": 1766498399999, "quote_volume": 12837.196204, "trades": 73, "taker_buy_base": 32860.17, "taker_buy_quote": 5141.552137 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.1562, "high": 0.1572, "low": 0.1541, "close": 0.1556, "volume": 73693.26, "close_time": 1766501999999, "quote_volume": 11454.347811, "trades": 95, "taker_buy_base": 31085.44, "taker_buy_quote": 4833.357385 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.1555, "high": 0.1567, "low": 0.155, "close": 0.1565, "volume": 124054.24, "close_time": 1766505599999, "quote_volume": 19355.068902, "trades": 124, "taker_buy_base": 72117.54, "taker_buy_quote": 11247.866796 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.1562, "high": 0.161, "low": 0.1562, "close": 0.1608, "volume": 105425.3, "close_time": 1766509199999, "quote_volume": 16717.714342, "trades": 109, "taker_buy_base": 55722.42, "taker_buy_quote": 8827.778392 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.161, "high": 0.1613, "low": 0.1582, "close": 0.1582, "volume": 52854.51, "close_time": 1766512799999, "quote_volume": 8464.974069, "trades": 65, "taker_buy_base": 22946.14, "taker_buy_quote": 3668.32074 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.1585, "high": 0.1628, "low": 0.1585, "close": 0.1625, "volume": 169611.78, "close_time": 1766516399999, "quote_volume": 27310.303316, "trades": 118, "taker_buy_base": 82651.98, "taker_buy_quote": 13322.018381 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.1629, "high": 0.1629, "low": 0.1617, "close": 0.1621, "volume": 253188.52, "close_time": 1766519999999, "quote_volume": 41089.245547, "trades": 116, "taker_buy_base": 56881.38, "taker_buy_quote": 9230.779132 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.1623, "high": 0.164, "low": 0.162, "close": 0.1627, "volume": 137518.14, "close_time": 1766523599999, "quote_volume": 22415.358752, "trades": 93, "taker_buy_base": 76371.55, "taker_buy_quote": 12434.861428 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.1627, "high": 0.1627, "low": 0.1615, "close": 0.1615, "volume": 27016.98, "close_time": 1766527199999, "quote_volume": 4372.783733, "trades": 26, "taker_buy_base": 19343.3, "taker_buy_quote": 3130.391176 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.1615, "high": 0.1618, "low": 0.1607, "close": 0.1615, "volume": 38246.4, "close_time": 1766530799999, "quote_volume": 6166.304256, "trades": 25, "taker_buy_base": 21971.23, "taker_buy_quote": 3539.188145 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.1613, "high": 0.1621, "low": 0.1611, "close": 0.1621, "volume": 39667.93, "close_time": 1766534399999, "quote_volume": 6408.335562, "trades": 28, "taker_buy_base": 26794.39, "taker_buy_quote": 4329.921553 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.1616, "high": 0.1622, "low": 0.1612, "close": 0.1622, "volume": 17846.47, "close_time": 1766537999999, "quote_volume": 2881.241403, "trades": 25, "taker_buy_base": 17254.41, "taker_buy_quote": 2785.578295 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.1624, "high": 0.1627, "low": 0.1608, "close": 0.1612, "volume": 20707.48, "close_time": 1766541599999, "quote_volume": 3355.63324, "trades": 28, "taker_buy_base": 11483.55, "taker_buy_quote": 1860.299915 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.1609, "high": 0.1612, "low": 0.1596, "close": 0.1599, "volume": 80332.43, "close_time": 1766545199999, "quote_volume": 12875.542769, "trades": 69, "taker_buy_base": 50578.87, "taker_buy_quote": 8101.128724 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.1599, "high": 0.1617, "low": 0.1596, "close": 0.1617, "volume": 44726.94, "close_time": 1766548799999, "quote_volume": 7205.021801, "trades": 35, "taker_buy_base": 23071.08, "taker_buy_quote": 3711.685925 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.1618, "high": 0.1628, "low": 0.1603, "close": 0.1603, "volume": 42991.63, "close_time": 1766552399999, "quote_volume": 6955.698799, "trades": 51, "taker_buy_base": 22502.67, "taker_buy_quote": 3636.973873 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.1601, "high": 0.1605, "low": 0.1598, "close": 0.1605, "volume": 80513.12, "close_time": 1766555999999, "quote_volume": 12890.272634, "trades": 58, "taker_buy_base": 60057.57, "taker_buy_quote": 9615.286414 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.1606, "high": 0.1608, "low": 0.1596, "close": 0.1607, "volume": 96094.04, "close_time": 1766559599999, "quote_volume": 15376.155128, "trades": 68, "taker_buy_base": 70447.95, "taker_buy_quote": 11265.971503 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.1608, "high": 0.1608, "low": 0.1602, "close": 0.1606, "volume": 11622.17, "close_time": 1766563199999, "quote_volume": 1866.940516, "trades": 17, "taker_buy_base": 9956.43, "taker_buy_quote": 1599.56541 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.16, "high": 0.1606, "low": 0.1593, "close": 0.1594, "volume": 52870.82, "close_time": 1766566799999, "quote_volume": 8451.288703, "trades": 51, "taker_buy_base": 31567.69, "taker_buy_quote": 5045.537996 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.1601, "high": 0.161, "low": 0.1599, "close": 0.161, "volume": 78199.13, "close_time": 1766570399999, "quote_volume": 12536.535094, "trades": 53, "taker_buy_base": 47047.47, "taker_buy_quote": 7541.050983 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.1608, "high": 0.161, "low": 0.1605, "close": 0.1605, "volume": 10799.61, "close_time": 1766573999999, "quote_volume": 1735.856316, "trades": 14, "taker_buy_base": 2331.71, "taker_buy_quote": 374.886656 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.1607, "high": 0.1611, "low": 0.1606, "close": 0.1611, "volume": 22077.34, "close_time": 1766577599999, "quote_volume": 3553.269196, "trades": 22, "taker_buy_base": 13448.11, "taker_buy_quote": 2163.525768 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.161, "high": 0.1617, "low": 0.161, "close": 0.1617, "volume": 37726.87, "close_time": 1766581199999, "quote_volume": 6086.767232, "trades": 36, "taker_buy_base": 18328.64, "taker_buy_quote": 2958.540745 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.1611, "high": 0.1612, "low": 0.1606, "close": 0.1607, "volume": 11939.35, "close_time": 1766584799999, "quote_volume": 1920.236951, "trades": 19, "taker_buy_base": 8353.25, "taker_buy_quote": 1343.13409 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.1609, "high": 0.1618, "low": 0.1597, "close": 0.161, "volume": 125013.1, "close_time": 1766588399999, "quote_volume": 20116.174424, "trades": 100, "taker_buy_base": 63715.38, "taker_buy_quote": 10259.651851 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.1612, "high": 0.163, "low": 0.161, "close": 0.1616, "volume": 129729.27, "close_time": 1766591999999, "quote_volume": 20989.059084, "trades": 140, "taker_buy_base": 68944.06, "taker_buy_quote": 11151.083828 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.1615, "high": 0.1624, "low": 0.1607, "close": 0.1619, "volume": 110305.93, "close_time": 1766595599999, "quote_volume": 17833.396988, "trades": 114, "taker_buy_base": 51927.53, "taker_buy_quote": 8391.85952 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.1623, "high": 0.1627, "low": 0.1619, "close": 0.1619, "volume": 33613.87, "close_time": 1766599199999, "quote_volume": 5453.36549, "trades": 33, "taker_buy_base": 22214.63, "taker_buy_quote": 3603.445818 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.1613, "high": 0.1617, "low": 0.1611, "close": 0.1613, "volume": 18823.84, "close_time": 1766602799999, "quote_volume": 3035.418898, "trades": 19, "taker_buy_base": 15671.55, "taker_buy_quote": 2526.984999 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.1615, "high": 0.1637, "low": 0.1615, "close": 0.1633, "volume": 181172.16, "close_time": 1766606399999, "quote_volume": 29513.053232, "trades": 96, "taker_buy_base": 148750.16, "taker_buy_quote": 24238.011847 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.1634, "high": 0.1639, "low": 0.1632, "close": 0.1636, "volume": 35045.25, "close_time": 1766609999999, "quote_volume": 5735.049011, "trades": 31, "taker_buy_base": 22478.77, "taker_buy_quote": 3679.130298 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.164, "high": 0.164, "low": 0.1629, "close": 0.1632, "volume": 45587.59, "close_time": 1766613599999, "quote_volume": 7446.035746, "trades": 41, "taker_buy_base": 16614.1, "taker_buy_quote": 2713.811728 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.1633, "high": 0.1638, "low": 0.1632, "close": 0.1637, "volume": 35565.67, "close_time": 1766617199999, "quote_volume": 5816.976554, "trades": 40, "taker_buy_base": 25658.88, "taker_buy_quote": 4196.158295 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.1637, "high": 0.1638, "low": 0.1627, "close": 0.1633, "volume": 100487.18, "close_time": 1766620799999, "quote_volume": 16397.657635, "trades": 70, "taker_buy_base": 54124.02, "taker_buy_quote": 8831.999076 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.1631, "high": 0.1637, "low": 0.1631, "close": 0.1636, "volume": 16964.52, "close_time": 1766624399999, "quote_volume": 2772.928872, "trades": 24, "taker_buy_base": 14058.72, "taker_buy_quote": 2297.539992 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.1636, "high": 0.164, "low": 0.163, "close": 0.1639, "volume": 39528.92, "close_time": 1766627999999, "quote_volume": 6462.894878, "trades": 36, "taker_buy_base": 17985.8, "taker_buy_quote": 2938.158391 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.1639, "high": 0.1658, "low": 0.1639, "close": 0.1658, "volume": 27724.64, "close_time": 1766631599999, "quote_volume": 4574.085009, "trades": 38, "taker_buy_base": 14713.36, "taker_buy_quote": 2425.373446 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.1662, "high": 0.1684, "low": 0.1661, "close": 0.1682, "volume": 125505.0, "close_time": 1766635199999, "quote_volume": 20936.632266, "trades": 119, "taker_buy_base": 66684.72, "taker_buy_quote": 11133.05178 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.1683, "high": 0.1703, "low": 0.1683, "close": 0.1692, "volume": 254937.84, "close_time": 1766638799999, "quote_volume": 43131.099853, "trades": 237, "taker_buy_base": 162515.83, "taker_buy_quote": 27481.094643 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.1688, "high": 0.1688, "low": 0.1672, "close": 0.1672, "volume": 101214.19, "close_time": 1766642399999, "quote_volume": 17019.233968, "trades": 68, "taker_buy_base": 23920.64, "taker_buy_quote": 4012.577912 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.1672, "high": 0.1691, "low": 0.1672, "close": 0.1686, "volume": 64089.78, "close_time": 1766645999999, "quote_volume": 10783.223167, "trades": 80, "taker_buy_base": 28752.02, "taker_buy_quote": 4838.784768 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.1683, "high": 0.1694, "low": 0.1669, "close": 0.1694, "volume": 86864.25, "close_time": 1766649599999, "quote_volume": 14581.312118, "trades": 93, "taker_buy_base": 38925.43, "taker_buy_quote": 6531.282541 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.1695, "high": 0.1706, "low": 0.1687, "close": 0.1696, "volume": 326139.87, "close_time": 1766653199999, "quote_volume": 55338.76191, "trades": 184, "taker_buy_base": 100385.41, "taker_buy_quote": 17024.131576 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.169, "high": 0.1696, "low": 0.1685, "close": 0.1687, "volume": 60839.01, "close_time": 1766656799999, "quote_volume": 10282.096419, "trades": 79, "taker_buy_base": 25970.35, "taker_buy_quote": 4389.057442 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.1686, "high": 0.1686, "low": 0.1664, "close": 0.1679, "volume": 284147.71, "close_time": 1766660399999, "quote_volume": 47408.500198, "trades": 162, "taker_buy_base": 119511.76, "taker_buy_quote": 19948.787424 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.1678, "high": 0.1691, "low": 0.1674, "close": 0.1681, "volume": 213610.22, "close_time": 1766663999999, "quote_volume": 36018.91034, "trades": 144, "taker_buy_base": 109227.0, "taker_buy_quote": 18407.905248 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.1682, "high": 0.1699, "low": 0.1682, "close": 0.1691, "volume": 106173.59, "close_time": 1766667599999, "quote_volume": 17957.813357, "trades": 116, "taker_buy_base": 74429.59, "taker_buy_quote": 12592.800863 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.1684, "high": 0.1691, "low": 0.1677, "close": 0.1686, "volume": 72356.11, "close_time": 1766671199999, "quote_volume": 12181.483854, "trades": 76, "taker_buy_base": 30219.37, "taker_buy_quote": 5083.638968 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.1686, "high": 0.1688, "low": 0.168, "close": 0.1688, "volume": 37633.35, "close_time": 1766674799999, "quote_volume": 6334.152933, "trades": 47, "taker_buy_base": 26325.76, "taker_buy_quote": 4430.56166 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.1688, "high": 0.1707, "low": 0.1685, "close": 0.1706, "volume": 106447.09, "close_time": 1766678399999, "quote_volume": 18042.095943, "trades": 126, "taker_buy_base": 68927.13, "taker_buy_quote": 11686.86753 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.1709, "high": 0.174, "low": 0.1705, "close": 0.1711, "volume": 220104.54, "close_time": 1766681999999, "quote_volume": 37913.504707, "trades": 273, "taker_buy_base": 111498.31, "taker_buy_quote": 19193.902784 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.171, "high": 0.1716, "low": 0.1698, "close": 0.1702, "volume": 61104.05, "close_time": 1766685599999, "quote_volume": 10412.338429, "trades": 82, "taker_buy_base": 27865.1, "taker_buy_quote": 4752.819087 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.1702, "high": 0.1703, "low": 0.169, "close": 0.1696, "volume": 92409.49, "close_time": 1766689199999, "quote_volume": 15681.714922, "trades": 86, "taker_buy_base": 37249.86, "taker_buy_quote": 6327.251827 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.1697, "high": 0.1702, "low": 0.1693, "close": 0.1695, "volume": 65573.38, "close_time": 1766692799999, "quote_volume": 11136.773675, "trades": 67, "taker_buy_base": 25455.61, "taker_buy_quote": 4320.860873 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.1698, "high": 0.1705, "low": 0.1694, "close": 0.1698, "volume": 82293.09, "close_time": 1766696399999, "quote_volume": 13999.634534, "trades": 81, "taker_buy_base": 47733.8, "taker_buy_quote": 8116.17441 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.1699, "high": 0.1706, "low": 0.1698, "close": 0.1703, "volume": 26851.25, "close_time": 1766699999999, "quote_volume": 4566.331446, "trades": 28, "taker_buy_base": 9688.93, "taker_buy_quote": 1647.260327 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.1696, "high": 0.1696, "low": 0.1666, "close": 0.1676, "volume": 97872.63, "close_time": 1766703599999, "quote_volume": 16382.26346, "trades": 62, "taker_buy_base": 58837.03, "taker_buy_quote": 9844.504932 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.1674, "high": 0.1686, "low": 0.1657, "close": 0.1663, "volume": 94644.04, "close_time": 1766707199999, "quote_volume": 15808.463744, "trades": 105, "taker_buy_base": 50294.58, "taker_buy_quote": 8402.824157 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.1665, "high": 0.1666, "low": 0.1642, "close": 0.1654, "volume": 80968.0, "close_time": 1766710799999, "quote_volume": 13398.127427, "trades": 87, "taker_buy_base": 40950.53, "taker_buy_quote": 6786.734704 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.1652, "high": 0.168, "low": 0.1652, "close": 0.168, "volume": 47209.68, "close_time": 1766714399999, "quote_volume": 7879.679666, "trades": 61, "taker_buy_base": 18726.21, "taker_buy_quote": 3116.150133 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.1681, "high": 0.1725, "low": 0.1678, "close": 0.1709, "volume": 244079.51, "close_time": 1766717999999, "quote_volume": 41682.661335, "trades": 220, "taker_buy_base": 98949.8, "taker_buy_quote": 16854.092377 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.1711, "high": 0.1713, "low": 0.1695, "close": 0.1696, "volume": 21790.53, "close_time": 1766721599999, "quote_volume": 3711.266496, "trades": 25, "taker_buy_base": 21646.7, "taker_buy_quote": 3686.815396 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.169, "high": 0.1697, "low": 0.1686, "close": 0.1696, "volume": 52908.92, "close_time": 1766725199999, "quote_volume": 8942.115893, "trades": 43, "taker_buy_base": 26988.41, "taker_buy_quote": 4559.530482 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.1695, "high": 0.1707, "low": 0.1695, "close": 0.1706, "volume": 29511.32, "close_time": 1766728799999, "quote_volume": 5019.488015, "trades": 36, "taker_buy_base": 6589.62, "taker_buy_quote": 1120.244818 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.1706, "high": 0.1716, "low": 0.1706, "close": 0.1708, "volume": 43462.68, "close_time": 1766732399999, "quote_volume": 7433.596002, "trades": 54, "taker_buy_base": 15707.46, "taker_buy_quote": 2685.921611 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.1707, "high": 0.1714, "low": 0.1686, "close": 0.169, "volume": 86415.66, "close_time": 1766735999999, "quote_volume": 14682.049098, "trades": 82, "taker_buy_base": 43851.93, "taker_buy_quote": 7445.898525 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.1689, "high": 0.17, "low": 0.1689, "close": 0.1696, "volume": 60031.65, "close_time": 1766739599999, "quote_volume": 10196.78631, "trades": 44, "taker_buy_base": 14964.79, "taker_buy_quote": 2540.531309 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.17, "high": 0.1709, "low": 0.1698, "close": 0.1707, "volume": 76087.17, "close_time": 1766743199999, "quote_volume": 12957.381283, "trades": 70, "taker_buy_base": 19190.16, "taker_buy_quote": 3268.89284 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.1705, "high": 0.1705, "low": 0.1696, "close": 0.1698, "volume": 86067.61, "close_time": 1766746799999, "quote_volume": 14612.459439, "trades": 68, "taker_buy_base": 58946.93, "taker_buy_quote": 10005.972001 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.1699, "high": 0.1707, "low": 0.1695, "close": 0.1705, "volume": 33726.05, "close_time": 1766750399999, "quote_volume": 5744.194995, "trades": 65, "taker_buy_base": 15069.77, "taker_buy_quote": 2567.362777 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.1706, "high": 0.1712, "low": 0.1703, "close": 0.171, "volume": 27425.99, "close_time": 1766753999999, "quote_volume": 4683.345269, "trades": 39, "taker_buy_base": 17240.04, "taker_buy_quote": 2942.613377 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.1708, "high": 0.1713, "low": 0.1706, "close": 0.1711, "volume": 19598.44, "close_time": 1766757599999, "quote_volume": 3352.207718, "trades": 28, "taker_buy_base": 14038.42, "taker_buy_quote": 2401.20362 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.171, "high": 0.1717, "low": 0.1689, "close": 0.1692, "volume": 144948.06, "close_time": 1766761199999, "quote_volume": 24804.945195, "trades": 136, "taker_buy_base": 59175.1, "taker_buy_quote": 10115.254466 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.1689, "high": 0.1694, "low": 0.1674, "close": 0.1685, "volume": 56533.02, "close_time": 1766764799999, "quote_volume": 9515.002801, "trades": 84, "taker_buy_base": 32451.98, "taker_buy_quote": 5461.283319 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.1688, "high": 0.1688, "low": 0.1681, "close": 0.1681, "volume": 10056.62, "close_time": 1766768399999, "quote_volume": 1693.419009, "trades": 19, "taker_buy_base": 4691.09, "taker_buy_quote": 791.116013 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.1682, "high": 0.1708, "low": 0.1682, "close": 0.1705, "volume": 28568.1, "close_time": 1766771999999, "quote_volume": 4852.846551, "trades": 40, "taker_buy_base": 11379.58, "taker_buy_quote": 1929.178268 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.1706, "high": 0.1733, "low": 0.1703, "close": 0.1733, "volume": 124768.89, "close_time": 1766775599999, "quote_volume": 21399.924417, "trades": 116, "taker_buy_base": 60426.68, "taker_buy_quote": 10372.130028 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.1734, "high": 0.174, "low": 0.1726, "close": 0.1729, "volume": 101908.8, "close_time": 1766779199999, "quote_volume": 17653.818205, "trades": 113, "taker_buy_base": 49467.97, "taker_buy_quote": 8566.141982 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.1726, "high": 0.1727, "low": 0.1721, "close": 0.1721, "volume": 23977.16, "close_time": 1766782799999, "quote_volume": 4135.964555, "trades": 31, "taker_buy_base": 19800.12, "taker_buy_quote": 3416.41681 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.1722, "high": 0.1722, "low": 0.1713, "close": 0.1713, "volume": 16496.27, "close_time": 1766786399999, "quote_volume": 2833.093844, "trades": 21, "taker_buy_base": 15823.23, "taker_buy_quote": 2717.561636 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.1714, "high": 0.1714, "low": 0.171, "close": 0.1712, "volume": 19124.79, "close_time": 1766789999999, "quote_volume": 3273.050006, "trades": 15, "taker_buy_base": 9278.04, "taker_buy_quote": 1588.386013 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.1712, "high": 0.1718, "low": 0.1711, "close": 0.1717, "volume": 80840.93, "close_time": 1766793599999, "quote_volume": 13858.33424, "trades": 63, "taker_buy_base": 29258.98, "taker_buy_quote": 5011.724381 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.1713, "high": 0.1715, "low": 0.1704, "close": 0.1704, "volume": 100546.28, "close_time": 1766797199999, "quote_volume": 17207.264375, "trades": 93, "taker_buy_base": 67414.28, "taker_buy_quote": 11539.574842 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.171, "high": 0.1718, "low": 0.1707, "close": 0.1718, "volume": 21069.39, "close_time": 1766800799999, "quote_volume": 3607.175136, "trades": 29, "taker_buy_base": 17999.28, "taker_buy_quote": 3080.225562 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.1718, "high": 0.1718, "low": 0.1707, "close": 0.1711, "volume": 26619.3, "close_time": 1766804399999, "quote_volume": 4553.898453, "trades": 33, "taker_buy_base": 20872.3, "taker_buy_quote": 3570.124587 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.1711, "high": 0.1723, "low": 0.1709, "close": 0.1719, "volume": 27905.63, "close_time": 1766807999999, "quote_volume": 4799.100589, "trades": 37, "taker_buy_base": 16973.61, "taker_buy_quote": 2917.882798 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.172, "high": 0.1723, "low": 0.1717, "close": 0.1723, "volume": 23188.82, "close_time": 1766811599999, "quote_volume": 3991.036216, "trades": 31, "taker_buy_base": 16238.29, "taker_buy_quote": 2794.861192 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.1724, "high": 0.1724, "low": 0.1716, "close": 0.1716, "volume": 2340.49, "close_time": 1766815199999, "quote_volume": 402.843084, "trades": 7, "taker_buy_base": 2340.49, "taker_buy_quote": 402.843084 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.1716, "high": 0.1717, "low": 0.1715, "close": 0.1716, "volume": 11946.19, "close_time": 1766818799999, "quote_volume": 2050.00833, "trades": 18, "taker_buy_base": 11329.08, "taker_buy_quote": 1944.168521 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.1716, "high": 0.1723, "low": 0.1716, "close": 0.1718, "volume": 16678.76, "close_time": 1766822399999, "quote_volume": 2869.415628, "trades": 25, "taker_buy_base": 8205.64, "taker_buy_quote": 1410.776341 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.1719, "high": 0.172, "low": 0.1709, "close": 0.1714, "volume": 39310.95, "close_time": 1766825999999, "quote_volume": 6734.417863, "trades": 42, "taker_buy_base": 15911.03, "taker_buy_quote": 2725.748135 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.1714, "high": 0.1716, "low": 0.1707, "close": 0.1707, "volume": 12859.07, "close_time": 1766829599999, "quote_volume": 2202.748479, "trades": 35, "taker_buy_base": 10813.48, "taker_buy_quote": 1852.970051 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.1707, "high": 0.1707, "low": 0.1687, "close": 0.1698, "volume": 51528.21, "close_time": 1766833199999, "quote_volume": 8730.940775, "trades": 81, "taker_buy_base": 34588.71, "taker_buy_quote": 5858.244031 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.1699, "high": 0.1717, "low": 0.1699, "close": 0.1716, "volume": 60637.81, "close_time": 1766836799999, "quote_volume": 10362.720648, "trades": 77, "taker_buy_base": 23307.56, "taker_buy_quote": 3979.109586 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.1717, "high": 0.1717, "low": 0.1709, "close": 0.1715, "volume": 69976.6, "close_time": 1766840399999, "quote_volume": 11983.597351, "trades": 74, "taker_buy_base": 25872.56, "taker_buy_quote": 4430.190321 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.1716, "high": 0.1716, "low": 0.1706, "close": 0.1707, "volume": 12263.42, "close_time": 1766843999999, "quote_volume": 2100.898377, "trades": 19, "taker_buy_base": 5374.85, "taker_buy_quote": 920.844162 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.1708, "high": 0.1721, "low": 0.1708, "close": 0.172, "volume": 21555.92, "close_time": 1766847599999, "quote_volume": 3697.481384, "trades": 45, "taker_buy_base": 16811.25, "taker_buy_quote": 2883.897027 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.1724, "high": 0.173, "low": 0.172, "close": 0.1728, "volume": 29579.65, "close_time": 1766851199999, "quote_volume": 5098.477481, "trades": 35, "taker_buy_base": 13466.32, "taker_buy_quote": 2322.792242 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.1728, "high": 0.1733, "low": 0.1716, "close": 0.1716, "volume": 25494.17, "close_time": 1766854799999, "quote_volume": 4394.364614, "trades": 36, "taker_buy_base": 16737.38, "taker_buy_quote": 2886.439734 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.1716, "high": 0.1719, "low": 0.1714, "close": 0.1718, "volume": 15057.87, "close_time": 1766858399999, "quote_volume": 2585.195873, "trades": 27, "taker_buy_base": 12213.09, "taker_buy_quote": 2096.838001 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.1717, "high": 0.172, "low": 0.1713, "close": 0.172, "volume": 33581.11, "close_time": 1766861999999, "quote_volume": 5765.501631, "trades": 48, "taker_buy_base": 21359.82, "taker_buy_quote": 3666.27593 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.1718, "high": 0.1727, "low": 0.1717, "close": 0.1723, "volume": 28323.0, "close_time": 1766865599999, "quote_volume": 4877.089499, "trades": 39, "taker_buy_base": 12182.22, "taker_buy_quote": 2097.118629 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.1722, "high": 0.1728, "low": 0.1717, "close": 0.1718, "volume": 34795.08, "close_time": 1766869199999, "quote_volume": 5997.71089, "trades": 59, "taker_buy_base": 19501.11, "taker_buy_quote": 3359.970891 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.1719, "high": 0.1732, "low": 0.1719, "close": 0.1731, "volume": 27116.36, "close_time": 1766872799999, "quote_volume": 4686.450941, "trades": 43, "taker_buy_base": 24585.11, "taker_buy_quote": 4249.202816 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.1732, "high": 0.175, "low": 0.1728, "close": 0.1732, "volume": 63965.49, "close_time": 1766876399999, "quote_volume": 11111.678537, "trades": 75, "taker_buy_base": 42704.6, "taker_buy_quote": 7412.937366 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.1732, "high": 0.1753, "low": 0.1729, "close": 0.1747, "volume": 114763.72, "close_time": 1766879999999, "quote_volume": 19939.984928, "trades": 129, "taker_buy_base": 38596.29, "taker_buy_quote": 6709.682261 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.1748, "high": 0.1748, "low": 0.1735, "close": 0.1735, "volume": 26816.68, "close_time": 1766883599999, "quote_volume": 4664.946552, "trades": 41, "taker_buy_base": 16808.06, "taker_buy_quote": 2923.066944 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.1735, "high": 0.1737, "low": 0.1727, "close": 0.1727, "volume": 37089.94, "close_time": 1766887199999, "quote_volume": 6414.496365, "trades": 60, "taker_buy_base": 19381.67, "taker_buy_quote": 3349.072744 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.1725, "high": 0.1732, "low": 0.172, "close": 0.1732, "volume": 42048.5, "close_time": 1766890799999, "quote_volume": 7247.042822, "trades": 40, "taker_buy_base": 22807.01, "taker_buy_quote": 3931.50008 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.1727, "high": 0.1732, "low": 0.1727, "close": 0.1732, "volume": 12452.46, "close_time": 1766894399999, "quote_volume": 2152.811158, "trades": 16, "taker_buy_base": 5739.8, "taker_buy_quote": 992.855112 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.1728, "high": 0.1741, "low": 0.1728, "close": 0.1734, "volume": 85243.45, "close_time": 1766897999999, "quote_volume": 14788.695013, "trades": 91, "taker_buy_base": 28009.82, "taker_buy_quote": 4858.414602 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.1732, "high": 0.1744, "low": 0.1732, "close": 0.1737, "volume": 26217.54, "close_time": 1766901599999, "quote_volume": 4558.716572, "trades": 36, "taker_buy_base": 22565.21, "taker_buy_quote": 3924.293186 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.1737, "high": 0.1763, "low": 0.1737, "close": 0.1761, "volume": 76531.07, "close_time": 1766905199999, "quote_volume": 13392.579981, "trades": 100, "taker_buy_base": 29802.03, "taker_buy_quote": 5218.726803 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.1758, "high": 0.1759, "low": 0.1753, "close": 0.1757, "volume": 68768.12, "close_time": 1766908799999, "quote_volume": 12069.894826, "trades": 72, "taker_buy_base": 26420.02, "taker_buy_quote": 4637.505118 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.1757, "high": 0.1764, "low": 0.1752, "close": 0.1752, "volume": 35606.4, "close_time": 1766912399999, "quote_volume": 6258.528461, "trades": 48, "taker_buy_base": 14474.21, "taker_buy_quote": 2545.095256 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.1751, "high": 0.1754, "low": 0.1745, "close": 0.1747, "volume": 51253.1, "close_time": 1766915999999, "quote_volume": 8975.922247, "trades": 42, "taker_buy_base": 39260.37, "taker_buy_quote": 6875.44404 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.1749, "high": 0.1756, "low": 0.1749, "close": 0.1751, "volume": 28457.52, "close_time": 1766919599999, "quote_volume": 4986.462687, "trades": 36, "taker_buy_base": 15114.49, "taker_buy_quote": 2647.87756 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.1746, "high": 0.1746, "low": 0.1743, "close": 0.1745, "volume": 1588.26, "close_time": 1766923199999, "quote_volume": 277.061173, "trades": 5, "taker_buy_base": 985.14, "taker_buy_quote": 171.815136 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.1745, "high": 0.1745, "low": 0.1738, "close": 0.1742, "volume": 87879.85, "close_time": 1766926799999, "quote_volume": 15279.238046, "trades": 36, "taker_buy_base": 3742.38, "taker_buy_quote": 650.609444 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.1742, "high": 0.1748, "low": 0.1742, "close": 0.1742, "volume": 28968.87, "close_time": 1766930399999, "quote_volume": 5055.830816, "trades": 35, "taker_buy_base": 24585.2, "taker_buy_quote": 4290.901289 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.1744, "high": 0.1762, "low": 0.1744, "close": 0.1759, "volume": 17767.7, "close_time": 1766933999999, "quote_volume": 3117.669572, "trades": 30, "taker_buy_base": 11917.15, "taker_buy_quote": 2092.070455 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.1758, "high": 0.1759, "low": 0.1754, "close": 0.1754, "volume": 12783.27, "close_time": 1766937599999, "quote_volume": 2245.927312, "trades": 14, "taker_buy_base": 1018.9, "taker_buy_quote": 179.12262 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.1755, "high": 0.1757, "low": 0.1748, "close": 0.1749, "volume": 8823.14, "close_time": 1766941199999, "quote_volume": 1546.072578, "trades": 16, "taker_buy_base": 6627.57, "taker_buy_quote": 1160.909214 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.175, "high": 0.1758, "low": 0.1747, "close": 0.1747, "volume": 15794.75, "close_time": 1766944799999, "quote_volume": 2768.783898, "trades": 21, "taker_buy_base": 4397.94, "taker_buy_quote": 771.060801 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.1747, "high": 0.1747, "low": 0.1713, "close": 0.1717, "volume": 66995.9, "close_time": 1766948399999, "quote_volume": 11571.618668, "trades": 97, "taker_buy_base": 32765.88, "taker_buy_quote": 5657.258421 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.1717, "high": 0.1723, "low": 0.1709, "close": 0.1711, "volume": 61550.06, "close_time": 1766951999999, "quote_volume": 10547.985096, "trades": 70, "taker_buy_base": 40193.75, "taker_buy_quote": 6890.208348 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.1711, "high": 0.1711, "low": 0.1703, "close": 0.1711, "volume": 33846.66, "close_time": 1766955599999, "quote_volume": 5779.81244, "trades": 56, "taker_buy_base": 24038.93, "taker_buy_quote": 4106.382453 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.1705, "high": 0.1705, "low": 0.169, "close": 0.1696, "volume": 42185.89, "close_time": 1766959199999, "quote_volume": 7151.135582, "trades": 57, "taker_buy_base": 21756.2, "taker_buy_quote": 3687.488868 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.1697, "high": 0.171, "low": 0.169, "close": 0.171, "volume": 23469.27, "close_time": 1766962799999, "quote_volume": 3975.621004, "trades": 24, "taker_buy_base": 19402.28, "taker_buy_quote": 3286.717625 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.1705, "high": 0.1719, "low": 0.1698, "close": 0.1718, "volume": 54126.12, "close_time": 1766966399999, "quote_volume": 9224.670722, "trades": 49, "taker_buy_base": 33251.98, "taker_buy_quote": 5668.856354 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.1716, "high": 0.1726, "low": 0.1704, "close": 0.1725, "volume": 83889.33, "close_time": 1766969999999, "quote_volume": 14370.83695, "trades": 96, "taker_buy_base": 52041.62, "taker_buy_quote": 8917.199417 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.172, "high": 0.1732, "low": 0.1703, "close": 0.1725, "volume": 50685.4, "close_time": 1766973599999, "quote_volume": 8690.755406, "trades": 71, "taker_buy_base": 17806.77, "taker_buy_quote": 3053.47061 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.1728, "high": 0.1747, "low": 0.1726, "close": 0.1726, "volume": 71510.18, "close_time": 1766977199999, "quote_volume": 12387.360667, "trades": 100, "taker_buy_base": 32507.87, "taker_buy_quote": 5628.897893 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.1727, "high": 0.1747, "low": 0.1724, "close": 0.1745, "volume": 72954.29, "close_time": 1766980799999, "quote_volume": 12662.273978, "trades": 70, "taker_buy_base": 40318.3, "taker_buy_quote": 6994.642666 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.1742, "high": 0.1748, "low": 0.1736, "close": 0.1741, "volume": 154696.63, "close_time": 1766984399999, "quote_volume": 26932.555795, "trades": 138, "taker_buy_base": 82646.39, "taker_buy_quote": 14387.896763 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.174, "high": 0.174, "low": 0.1732, "close": 0.1732, "volume": 37876.42, "close_time": 1766987999999, "quote_volume": 6577.779593, "trades": 44, "taker_buy_base": 29894.79, "taker_buy_quote": 5194.088119 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.1733, "high": 0.1742, "low": 0.1733, "close": 0.1733, "volume": 44270.1, "close_time": 1766991599999, "quote_volume": 7696.880108, "trades": 64, "taker_buy_base": 31258.01, "taker_buy_quote": 5435.957824 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.1732, "high": 0.1741, "low": 0.1721, "close": 0.1736, "volume": 132127.42, "close_time": 1766995199999, "quote_volume": 22854.089256, "trades": 155, "taker_buy_base": 66373.56, "taker_buy_quote": 11490.375829 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.1736, "high": 0.1741, "low": 0.1723, "close": 0.1725, "volume": 34196.14, "close_time": 1766998799999, "quote_volume": 5916.641481, "trades": 57, "taker_buy_base": 6364.24, "taker_buy_quote": 1100.996904 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.1724, "high": 0.1725, "low": 0.1692, "close": 0.1705, "volume": 59044.69, "close_time": 1767002399999, "quote_volume": 10077.698099, "trades": 82, "taker_buy_base": 42793.34, "taker_buy_quote": 7291.365225 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.1704, "high": 0.1715, "low": 0.1704, "close": 0.1712, "volume": 73089.25, "close_time": 1767005999999, "quote_volume": 12497.531661, "trades": 96, "taker_buy_base": 33758.59, "taker_buy_quote": 5773.418717 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.1712, "high": 0.1713, "low": 0.17, "close": 0.17, "volume": 64277.58, "close_time": 1767009599999, "quote_volume": 10962.880247, "trades": 69, "taker_buy_base": 38879.96, "taker_buy_quote": 6625.682965 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.1699, "high": 0.1702, "low": 0.1674, "close": 0.169, "volume": 80851.73, "close_time": 1767013199999, "quote_volume": 13632.742429, "trades": 129, "taker_buy_base": 51273.48, "taker_buy_quote": 8640.127777 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.1687, "high": 0.1691, "low": 0.1673, "close": 0.1674, "volume": 34580.18, "close_time": 1767016799999, "quote_volume": 5826.641352, "trades": 60, "taker_buy_base": 18761.84, "taker_buy_quote": 3161.902692 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.167, "high": 0.1693, "low": 0.166, "close": 0.1673, "volume": 165922.95, "close_time": 1767020399999, "quote_volume": 27884.740379, "trades": 219, "taker_buy_base": 84517.15, "taker_buy_quote": 14202.591607 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.1677, "high": 0.1701, "low": 0.1673, "close": 0.1692, "volume": 133700.5, "close_time": 1767023999999, "quote_volume": 22530.101198, "trades": 125, "taker_buy_base": 43846.35, "taker_buy_quote": 7412.050253 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.1689, "high": 0.169, "low": 0.1673, "close": 0.1682, "volume": 31354.74, "close_time": 1767027599999, "quote_volume": 5275.661681, "trades": 51, "taker_buy_base": 25326.67, "taker_buy_quote": 4259.271676 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.1684, "high": 0.1689, "low": 0.1677, "close": 0.1689, "volume": 84020.34, "close_time": 1767031199999, "quote_volume": 14139.177535, "trades": 86, "taker_buy_base": 24412.67, "taker_buy_quote": 4108.089919 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.169, "high": 0.169, "low": 0.1668, "close": 0.1668, "volume": 45041.41, "close_time": 1767034799999, "quote_volume": 7560.183962, "trades": 45, "taker_buy_base": 4936.08, "taker_buy_quote": 829.815978 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.1668, "high": 0.1684, "low": 0.1665, "close": 0.1675, "volume": 30991.41, "close_time": 1767038399999, "quote_volume": 5191.606041, "trades": 45, "taker_buy_base": 24533.15, "taker_buy_quote": 4110.050046 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.1672, "high": 0.1677, "low": 0.1664, "close": 0.1666, "volume": 66313.14, "close_time": 1767041999999, "quote_volume": 11096.462606, "trades": 63, "taker_buy_base": 26519.97, "taker_buy_quote": 4435.983192 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.1667, "high": 0.1682, "low": 0.1667, "close": 0.1681, "volume": 64906.6, "close_time": 1767045599999, "quote_volume": 10866.977967, "trades": 64, "taker_buy_base": 25890.48, "taker_buy_quote": 4335.864178 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.1678, "high": 0.1683, "low": 0.1678, "close": 0.1681, "volume": 13066.06, "close_time": 1767049199999, "quote_volume": 2197.420262, "trades": 12, "taker_buy_base": 1991.11, "taker_buy_quote": 334.752592 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.168, "high": 0.1683, "low": 0.1671, "close": 0.1673, "volume": 50490.45, "close_time": 1767052799999, "quote_volume": 8471.162756, "trades": 47, "taker_buy_base": 15549.98, "taker_buy_quote": 2603.853926 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.1673, "high": 0.1683, "low": 0.1668, "close": 0.1674, "volume": 44614.85, "close_time": 1767056399999, "quote_volume": 7473.210854, "trades": 64, "taker_buy_base": 24501.27, "taker_buy_quote": 4103.813022 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.1671, "high": 0.1676, "low": 0.1669, "close": 0.1676, "volume": 50038.5, "close_time": 1767059999999, "quote_volume": 8370.390765, "trades": 62, "taker_buy_base": 23191.77, "taker_buy_quote": 3878.706744 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.1675, "high": 0.1675, "low": 0.1662, "close": 0.1668, "volume": 50911.47, "close_time": 1767063599999, "quote_volume": 8501.252264, "trades": 66, "taker_buy_base": 18860.48, "taker_buy_quote": 3145.465657 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.1664, "high": 0.1676, "low": 0.1656, "close": 0.1673, "volume": 58160.64, "close_time": 1767067199999, "quote_volume": 9698.640422, "trades": 72, "taker_buy_base": 34013.75, "taker_buy_quote": 5672.907708 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.1676, "high": 0.1679, "low": 0.1669, "close": 0.1674, "volume": 23455.39, "close_time": 1767070799999, "quote_volume": 3928.510279, "trades": 35, "taker_buy_base": 6069.15, "taker_buy_quote": 1017.236962 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.167, "high": 0.1671, "low": 0.166, "close": 0.167, "volume": 33065.47, "close_time": 1767074399999, "quote_volume": 5510.432248, "trades": 41, "taker_buy_base": 10721.35, "taker_buy_quote": 1787.060157 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.1671, "high": 0.1683, "low": 0.1671, "close": 0.1676, "volume": 15652.44, "close_time": 1767077999999, "quote_volume": 2626.095996, "trades": 28, "taker_buy_base": 7531.43, "taker_buy_quote": 1262.665155 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.1674, "high": 0.1684, "low": 0.167, "close": 0.1679, "volume": 110951.01, "close_time": 1767081599999, "quote_volume": 18595.8973, "trades": 76, "taker_buy_base": 62706.26, "taker_buy_quote": 10520.103486 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.1681, "high": 0.1699, "low": 0.1681, "close": 0.1693, "volume": 35385.25, "close_time": 1767085199999, "quote_volume": 5984.561834, "trades": 47, "taker_buy_base": 17270.58, "taker_buy_quote": 2914.973356 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.1691, "high": 0.1705, "low": 0.1691, "close": 0.1696, "volume": 63266.69, "close_time": 1767088799999, "quote_volume": 10752.463956, "trades": 60, "taker_buy_base": 26043.03, "taker_buy_quote": 4423.935263 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.1697, "high": 0.1701, "low": 0.1689, "close": 0.1692, "volume": 39564.62, "close_time": 1767092399999, "quote_volume": 6709.711911, "trades": 42, "taker_buy_base": 16540.59, "taker_buy_quote": 2808.809038 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.1694, "high": 0.1697, "low": 0.1693, "close": 0.1697, "volume": 5955.95, "close_time": 1767095999999, "quote_volume": 1009.483125, "trades": 9, "taker_buy_base": 2965.2, "taker_buy_quote": 502.457851 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.1698, "high": 0.1703, "low": 0.1688, "close": 0.1688, "volume": 26565.79, "close_time": 1767099599999, "quote_volume": 4506.953495, "trades": 40, "taker_buy_base": 6156.72, "taker_buy_quote": 1044.632547 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.1689, "high": 0.1694, "low": 0.1686, "close": 0.1694, "volume": 35196.85, "close_time": 1767103199999, "quote_volume": 5949.372593, "trades": 46, "taker_buy_base": 23265.97, "taker_buy_quote": 3933.576503 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.1689, "high": 0.1699, "low": 0.1673, "close": 0.1695, "volume": 165810.31, "close_time": 1767106799999, "quote_volume": 27873.965854, "trades": 176, "taker_buy_base": 73492.2, "taker_buy_quote": 12342.868787 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.1695, "high": 0.1701, "low": 0.1684, "close": 0.1698, "volume": 136089.35, "close_time": 1767110399999, "quote_volume": 23042.393128, "trades": 146, "taker_buy_base": 62093.8, "taker_buy_quote": 10517.839546 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.1701, "high": 0.1714, "low": 0.1699, "close": 0.171, "volume": 87927.4, "close_time": 1767113999999, "quote_volume": 15007.14321, "trades": 79, "taker_buy_base": 33822.49, "taker_buy_quote": 5763.400853 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.1707, "high": 0.1709, "low": 0.1703, "close": 0.1703, "volume": 20985.62, "close_time": 1767117599999, "quote_volume": 3581.548977, "trades": 25, "taker_buy_base": 11495.62, "taker_buy_quote": 1961.774693 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.1702, "high": 0.1704, "low": 0.1698, "close": 0.1702, "volume": 29956.78, "close_time": 1767121199999, "quote_volume": 5092.676132, "trades": 31, "taker_buy_base": 21413.09, "taker_buy_quote": 3639.972033 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.1699, "high": 0.1707, "low": 0.1691, "close": 0.1706, "volume": 43097.36, "close_time": 1767124799999, "quote_volume": 7317.672131, "trades": 55, "taker_buy_base": 22731.96, "taker_buy_quote": 3858.475715 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.1706, "high": 0.1709, "low": 0.1695, "close": 0.1695, "volume": 30750.6, "close_time": 1767128399999, "quote_volume": 5240.504738, "trades": 32, "taker_buy_base": 7401.23, "taker_buy_quote": 1262.31602 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.1699, "high": 0.1703, "low": 0.1699, "close": 0.1702, "volume": 7893.64, "close_time": 1767131999999, "quote_volume": 1342.018049, "trades": 13, "taker_buy_base": 2695.34, "taker_buy_quote": 458.018266 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.1702, "high": 0.171, "low": 0.1702, "close": 0.1707, "volume": 21523.2, "close_time": 1767135599999, "quote_volume": 3672.977156, "trades": 19, "taker_buy_base": 4513.5, "taker_buy_quote": 771.535605 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.171, "high": 0.1717, "low": 0.1709, "close": 0.1716, "volume": 43147.63, "close_time": 1767139199999, "quote_volume": 7385.638579, "trades": 38, "taker_buy_base": 25716.8, "taker_buy_quote": 4400.425275 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.1713, "high": 0.1713, "low": 0.1704, "close": 0.1706, "volume": 66172.77, "close_time": 1767142799999, "quote_volume": 11290.1275, "trades": 50, "taker_buy_base": 4772.93, "taker_buy_quote": 814.905248 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.171, "high": 0.1722, "low": 0.171, "close": 0.1714, "volume": 14818.49, "close_time": 1767146399999, "quote_volume": 2540.320681, "trades": 43, "taker_buy_base": 4822.41, "taker_buy_quote": 826.324088 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.1715, "high": 0.1718, "low": 0.1708, "close": 0.1711, "volume": 25032.57, "close_time": 1767149999999, "quote_volume": 4280.252276, "trades": 18, "taker_buy_base": 6917.3, "taker_buy_quote": 1183.648611 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.1715, "high": 0.1715, "low": 0.1704, "close": 0.1704, "volume": 19042.8, "close_time": 1767153599999, "quote_volume": 3254.921207, "trades": 28, "taker_buy_base": 12238.58, "taker_buy_quote": 2090.005867 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.171, "high": 0.1717, "low": 0.1705, "close": 0.1705, "volume": 62116.39, "close_time": 1767157199999, "quote_volume": 10632.43998, "trades": 68, "taker_buy_base": 36875.59, "taker_buy_quote": 6309.291413 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.1706, "high": 0.1718, "low": 0.1706, "close": 0.1718, "volume": 67926.69, "close_time": 1767160799999, "quote_volume": 11630.623657, "trades": 53, "taker_buy_base": 31837.28, "taker_buy_quote": 5453.312826 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.1719, "high": 0.1719, "low": 0.1711, "close": 0.1717, "volume": 26557.48, "close_time": 1767164399999, "quote_volume": 4553.142945, "trades": 33, "taker_buy_base": 13775.35, "taker_buy_quote": 2361.663501 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.1716, "high": 0.1723, "low": 0.1713, "close": 0.1722, "volume": 71338.41, "close_time": 1767167999999, "quote_volume": 12262.815351, "trades": 79, "taker_buy_base": 15727.44, "taker_buy_quote": 2700.669732 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.1721, "high": 0.1724, "low": 0.1712, "close": 0.1713, "volume": 28250.04, "close_time": 1767171599999, "quote_volume": 4850.73833, "trades": 26, "taker_buy_base": 5694.49, "taker_buy_quote": 979.251422 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.1714, "high": 0.1723, "low": 0.1707, "close": 0.1723, "volume": 45682.69, "close_time": 1767175199999, "quote_volume": 7841.647063, "trades": 45, "taker_buy_base": 23825.71, "taker_buy_quote": 4089.457722 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.1722, "high": 0.1722, "low": 0.1707, "close": 0.1712, "volume": 68153.76, "close_time": 1767178799999, "quote_volume": 11676.143751, "trades": 58, "taker_buy_base": 20034.1, "taker_buy_quote": 3428.346875 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.1713, "high": 0.1716, "low": 0.1711, "close": 0.1712, "volume": 16757.75, "close_time": 1767182399999, "quote_volume": 2872.543615, "trades": 22, "taker_buy_base": 7213.5, "taker_buy_quote": 1236.099065 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.1711, "high": 0.1713, "low": 0.1705, "close": 0.1711, "volume": 39797.95, "close_time": 1767185999999, "quote_volume": 6803.163166, "trades": 44, "taker_buy_base": 24670.89, "taker_buy_quote": 4218.707795 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.171, "high": 0.1719, "low": 0.1708, "close": 0.1716, "volume": 67484.26, "close_time": 1767189599999, "quote_volume": 11557.997072, "trades": 64, "taker_buy_base": 32902.53, "taker_buy_quote": 5633.240399 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.1715, "high": 0.1723, "low": 0.1711, "close": 0.1715, "volume": 131364.32, "close_time": 1767193199999, "quote_volume": 22593.90193, "trades": 99, "taker_buy_base": 37503.34, "taker_buy_quote": 6444.250157 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.1715, "high": 0.1715, "low": 0.1705, "close": 0.1715, "volume": 49194.17, "close_time": 1767196799999, "quote_volume": 8407.062899, "trades": 61, "taker_buy_base": 23801.33, "taker_buy_quote": 4067.168785 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.1712, "high": 0.1715, "low": 0.1666, "close": 0.1679, "volume": 88497.24, "close_time": 1767200399999, "quote_volume": 14944.627912, "trades": 122, "taker_buy_base": 49057.55, "taker_buy_quote": 8259.968294 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.1674, "high": 0.1679, "low": 0.1664, "close": 0.1664, "volume": 65414.85, "close_time": 1767203999999, "quote_volume": 10934.927067, "trades": 80, "taker_buy_base": 26656.97, "taker_buy_quote": 4452.982423 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.1661, "high": 0.167, "low": 0.1651, "close": 0.1651, "volume": 43137.89, "close_time": 1767207599999, "quote_volume": 7161.968227, "trades": 49, "taker_buy_base": 17669.75, "taker_buy_quote": 2931.878362 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.1653, "high": 0.1679, "low": 0.1653, "close": 0.1669, "volume": 60751.61, "close_time": 1767211199999, "quote_volume": 10128.488244, "trades": 63, "taker_buy_base": 30359.81, "taker_buy_quote": 5061.724879 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.1666, "high": 0.1683, "low": 0.1659, "close": 0.1674, "volume": 134223.59, "close_time": 1767214799999, "quote_volume": 22411.678967, "trades": 124, "taker_buy_base": 67809.89, "taker_buy_quote": 11317.838713 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.1673, "high": 0.1678, "low": 0.1673, "close": 0.1676, "volume": 10176.46, "close_time": 1767218399999, "quote_volume": 1706.279468, "trades": 14, "taker_buy_base": 9343.24, "taker_buy_quote": 1566.561852 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.1675, "high": 0.1676, "low": 0.1675, "close": 0.1676, "volume": 1113.5, "close_time": 1767221999999, "quote_volume": 186.52135, "trades": 4, "taker_buy_base": 1113.5, "taker_buy_quote": 186.52135 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.1673, "high": 0.1679, "low": 0.1673, "close": 0.1676, "volume": 24302.89, "close_time": 1767225599999, "quote_volume": 4073.213322, "trades": 41, "taker_buy_base": 12529.81, "taker_buy_quote": 2100.396184 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.1681, "high": 0.169, "low": 0.168, "close": 0.1686, "volume": 38510.97, "close_time": 1767229199999, "quote_volume": 6484.983821, "trades": 52, "taker_buy_base": 26496.79, "taker_buy_quote": 4459.277694 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.169, "high": 0.1696, "low": 0.169, "close": 0.1695, "volume": 33896.16, "close_time": 1767232799999, "quote_volume": 5736.693643, "trades": 39, "taker_buy_base": 11180.12, "taker_buy_quote": 1892.916837 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.1689, "high": 0.1697, "low": 0.1685, "close": 0.1697, "volume": 18322.97, "close_time": 1767236399999, "quote_volume": 3097.925683, "trades": 23, "taker_buy_base": 11102.49, "taker_buy_quote": 1875.963371 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.1695, "high": 0.1698, "low": 0.1695, "close": 0.1695, "volume": 10427.14, "close_time": 1767239999999, "quote_volume": 1768.302255, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.1691, "high": 0.1699, "low": 0.169, "close": 0.1699, "volume": 31539.5, "close_time": 1767243599999, "quote_volume": 5342.50578, "trades": 31, "taker_buy_base": 15970.2, "taker_buy_quote": 2707.338069 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.1699, "high": 0.1711, "low": 0.1699, "close": 0.1711, "volume": 35262.18, "close_time": 1767247199999, "quote_volume": 6013.883782, "trades": 32, "taker_buy_base": 4275.52, "taker_buy_quote": 727.771785 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.1709, "high": 0.1711, "low": 0.1705, "close": 0.1705, "volume": 15931.88, "close_time": 1767250799999, "quote_volume": 2722.890424, "trades": 14, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.1707, "high": 0.1712, "low": 0.1707, "close": 0.1709, "volume": 12921.9, "close_time": 1767254399999, "quote_volume": 2208.913584, "trades": 16, "taker_buy_base": 3180.45, "taker_buy_quote": 543.122241 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.1712, "high": 0.175, "low": 0.1712, "close": 0.1748, "volume": 317435.49, "close_time": 1767257999999, "quote_volume": 55112.996876, "trades": 324, "taker_buy_base": 126614.79, "taker_buy_quote": 21976.042422 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.1748, "high": 0.1777, "low": 0.1746, "close": 0.1775, "volume": 353653.92, "close_time": 1767261599999, "quote_volume": 62219.11773, "trades": 386, "taker_buy_base": 175060.78, "taker_buy_quote": 30794.070013 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.1776, "high": 0.1796, "low": 0.1771, "close": 0.1796, "volume": 112901.48, "close_time": 1767265199999, "quote_volume": 20072.952248, "trades": 114, "taker_buy_base": 54733.02, "taker_buy_quote": 9724.009772 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.1796, "high": 0.1796, "low": 0.1782, "close": 0.1789, "volume": 289187.68, "close_time": 1767268799999, "quote_volume": 51738.897288, "trades": 217, "taker_buy_base": 149361.97, "taker_buy_quote": 26710.424397 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.1793, "high": 0.181, "low": 0.1781, "close": 0.1784, "volume": 234022.16, "close_time": 1767272399999, "quote_volume": 42020.746721, "trades": 231, "taker_buy_base": 145594.53, "taker_buy_quote": 26129.155857 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.1784, "high": 0.1795, "low": 0.1779, "close": 0.1781, "volume": 198991.25, "close_time": 1767275999999, "quote_volume": 35513.090053, "trades": 158, "taker_buy_base": 143953.17, "taker_buy_quote": 25683.05245 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.1783, "high": 0.1812, "low": 0.1777, "close": 0.1811, "volume": 140276.06, "close_time": 1767279599999, "quote_volume": 25090.749884, "trades": 153, "taker_buy_base": 74979.63, "taker_buy_quote": 13407.080809 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.1814, "high": 0.1831, "low": 0.1794, "close": 0.1798, "volume": 460311.93, "close_time": 1767283199999, "quote_volume": 83264.46727, "trades": 436, "taker_buy_base": 228415.69, "taker_buy_quote": 41317.63446 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.18, "high": 0.1815, "low": 0.1799, "close": 0.1811, "volume": 169118.48, "close_time": 1767286799999, "quote_volume": 30575.198322, "trades": 162, "taker_buy_base": 89520.55, "taker_buy_quote": 16187.910683 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.1811, "high": 0.1819, "low": 0.1803, "close": 0.1803, "volume": 180119.88, "close_time": 1767290399999, "quote_volume": 32612.857123, "trades": 172, "taker_buy_base": 83658.83, "taker_buy_quote": 15142.179281 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.1805, "high": 0.1813, "low": 0.1798, "close": 0.1803, "volume": 97746.93, "close_time": 1767293999999, "quote_volume": 17650.992485, "trades": 85, "taker_buy_base": 45869.26, "taker_buy_quote": 8283.602122 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.1804, "high": 0.1826, "low": 0.1804, "close": 0.1825, "volume": 93112.7, "close_time": 1767297599999, "quote_volume": 16870.545905, "trades": 91, "taker_buy_base": 45157.14, "taker_buy_quote": 8176.358506 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.1825, "high": 0.1828, "low": 0.1815, "close": 0.1828, "volume": 135503.73, "close_time": 1767301199999, "quote_volume": 24664.757711, "trades": 121, "taker_buy_base": 71282.24, "taker_buy_quote": 12974.091008 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.1827, "high": 0.1829, "low": 0.1814, "close": 0.1823, "volume": 117778.59, "close_time": 1767304799999, "quote_volume": 21432.774105, "trades": 117, "taker_buy_base": 73215.94, "taker_buy_quote": 13322.268666 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.1823, "high": 0.183, "low": 0.1822, "close": 0.183, "volume": 38778.84, "close_time": 1767308399999, "quote_volume": 7074.951906, "trades": 39, "taker_buy_base": 37165.33, "taker_buy_quote": 6780.919759 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.1832, "high": 0.184, "low": 0.1825, "close": 0.1833, "volume": 72697.53, "close_time": 1767311999999, "quote_volume": 13310.451299, "trades": 84, "taker_buy_base": 26745.81, "taker_buy_quote": 4893.013446 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.1835, "high": 0.1842, "low": 0.1827, "close": 0.183, "volume": 198717.13, "close_time": 1767315599999, "quote_volume": 36395.159277, "trades": 265, "taker_buy_base": 144867.49, "taker_buy_quote": 26518.645117 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.1831, "high": 0.1833, "low": 0.1824, "close": 0.1831, "volume": 49866.52, "close_time": 1767319199999, "quote_volume": 9120.042189, "trades": 84, "taker_buy_base": 22940.47, "taker_buy_quote": 4196.839664 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.183, "high": 0.183, "low": 0.1812, "close": 0.1826, "volume": 54133.92, "close_time": 1767322799999, "quote_volume": 9867.140819, "trades": 94, "taker_buy_base": 23557.06, "taker_buy_quote": 4286.119141 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.1824, "high": 0.1838, "low": 0.1824, "close": 0.1834, "volume": 102853.11, "close_time": 1767326399999, "quote_volume": 18845.039251, "trades": 162, "taker_buy_base": 43399.55, "taker_buy_quote": 7953.723965 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.1834, "high": 0.1834, "low": 0.1814, "close": 0.1822, "volume": 101564.94, "close_time": 1767329999999, "quote_volume": 18514.301136, "trades": 131, "taker_buy_base": 47461.48, "taker_buy_quote": 8644.438455 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.1821, "high": 0.1822, "low": 0.1811, "close": 0.1821, "volume": 193286.7, "close_time": 1767333599999, "quote_volume": 35119.828768, "trades": 157, "taker_buy_base": 70244.33, "taker_buy_quote": 12763.072153 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.1823, "high": 0.1823, "low": 0.1814, "close": 0.1814, "volume": 63943.57, "close_time": 1767337199999, "quote_volume": 11625.823385, "trades": 55, "taker_buy_base": 30702.7, "taker_buy_quote": 5581.736301 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.1816, "high": 0.1819, "low": 0.1801, "close": 0.1809, "volume": 71161.89, "close_time": 1767340799999, "quote_volume": 12869.630883, "trades": 85, "taker_buy_base": 43108.81, "taker_buy_quote": 7790.153412 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.181, "high": 0.1815, "low": 0.1802, "close": 0.1802, "volume": 48624.01, "close_time": 1767344399999, "quote_volume": 8795.575864, "trades": 62, "taker_buy_base": 17834.59, "taker_buy_quote": 3224.17062 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.1807, "high": 0.1837, "low": 0.1807, "close": 0.1824, "volume": 131026.68, "close_time": 1767347999999, "quote_volume": 23847.814327, "trades": 158, "taker_buy_base": 80508.46, "taker_buy_quote": 14671.302379 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.1829, "high": 0.1833, "low": 0.1823, "close": 0.1831, "volume": 92419.4, "close_time": 1767351599999, "quote_volume": 16901.05847, "trades": 106, "taker_buy_base": 36818.76, "taker_buy_quote": 6733.749669 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.183, "high": 0.183, "low": 0.1808, "close": 0.1818, "volume": 85720.83, "close_time": 1767355199999, "quote_volume": 15588.175572, "trades": 109, "taker_buy_base": 54173.34, "taker_buy_quote": 9843.605227 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.1815, "high": 0.1842, "low": 0.1814, "close": 0.1839, "volume": 112121.16, "close_time": 1767358799999, "quote_volume": 20483.849983, "trades": 197, "taker_buy_base": 48071.74, "taker_buy_quote": 8787.181155 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.184, "high": 0.1841, "low": 0.1825, "close": 0.1826, "volume": 82607.07, "close_time": 1767362399999, "quote_volume": 15139.147066, "trades": 108, "taker_buy_base": 36020.8, "taker_buy_quote": 6596.532246 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.1826, "high": 0.186, "low": 0.1816, "close": 0.1843, "volume": 188036.07, "close_time": 1767365999999, "quote_volume": 34552.828115, "trades": 272, "taker_buy_base": 97406.38, "taker_buy_quote": 17877.669548 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.1846, "high": 0.185, "low": 0.1826, "close": 0.1837, "volume": 156155.2, "close_time": 1767369599999, "quote_volume": 28702.354045, "trades": 212, "taker_buy_base": 70909.36, "taker_buy_quote": 13034.028318 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.1841, "high": 0.1868, "low": 0.1836, "close": 0.1867, "volume": 307057.07, "close_time": 1767373199999, "quote_volume": 56997.021074, "trades": 395, "taker_buy_base": 146779.81, "taker_buy_quote": 27252.695322 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.187, "high": 0.1875, "low": 0.1855, "close": 0.1867, "volume": 224706.55, "close_time": 1767376799999, "quote_volume": 41954.620788, "trades": 216, "taker_buy_base": 102794.85, "taker_buy_quote": 19179.737167 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.1865, "high": 0.1872, "low": 0.1859, "close": 0.1863, "volume": 93807.84, "close_time": 1767380399999, "quote_volume": 17499.645589, "trades": 126, "taker_buy_base": 53229.32, "taker_buy_quote": 9933.854809 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.1865, "high": 0.1875, "low": 0.1861, "close": 0.1874, "volume": 30694.31, "close_time": 1767383999999, "quote_volume": 5741.733247, "trades": 42, "taker_buy_base": 16563.47, "taker_buy_quote": 3096.562696 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.1876, "high": 0.19, "low": 0.1876, "close": 0.1894, "volume": 188289.34, "close_time": 1767387599999, "quote_volume": 35593.581154, "trades": 187, "taker_buy_base": 121258.96, "taker_buy_quote": 22923.298199 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.1894, "high": 0.1933, "low": 0.1887, "close": 0.1929, "volume": 146244.74, "close_time": 1767391199999, "quote_volume": 27970.640002, "trades": 196, "taker_buy_base": 69235.27, "taker_buy_quote": 13237.319216 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.1928, "high": 0.1949, "low": 0.1921, "close": 0.1931, "volume": 188595.68, "close_time": 1767394799999, "quote_volume": 36480.539116, "trades": 178, "taker_buy_base": 87515.87, "taker_buy_quote": 16930.148236 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.1929, "high": 0.1938, "low": 0.1928, "close": 0.1933, "volume": 47838.73, "close_time": 1767398399999, "quote_volume": 9241.025878, "trades": 79, "taker_buy_base": 20034.58, "taker_buy_quote": 3872.956457 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.1934, "high": 0.1947, "low": 0.1922, "close": 0.1933, "volume": 74870.54, "close_time": 1767401999999, "quote_volume": 14483.547729, "trades": 154, "taker_buy_base": 34500.34, "taker_buy_quote": 6669.163937 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.1932, "high": 0.1946, "low": 0.1931, "close": 0.1946, "volume": 62831.94, "close_time": 1767405599999, "quote_volume": 12178.884185, "trades": 103, "taker_buy_base": 27780.74, "taker_buy_quote": 5383.8767 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.1939, "high": 0.1945, "low": 0.1936, "close": 0.1942, "volume": 51254.11, "close_time": 1767409199999, "quote_volume": 9948.707397, "trades": 113, "taker_buy_base": 22367.97, "taker_buy_quote": 4341.42799 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.1942, "high": 0.1949, "low": 0.1934, "close": 0.1948, "volume": 61947.1, "close_time": 1767412799999, "quote_volume": 12025.43808, "trades": 103, "taker_buy_base": 32213.92, "taker_buy_quote": 6254.842063 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.1946, "high": 0.1946, "low": 0.1936, "close": 0.1938, "volume": 19693.78, "close_time": 1767416399999, "quote_volume": 3820.87972, "trades": 40, "taker_buy_base": 11960.37, "taker_buy_quote": 2319.667017 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.194, "high": 0.1944, "low": 0.1923, "close": 0.193, "volume": 96574.86, "close_time": 1767419999999, "quote_volume": 18660.002521, "trades": 157, "taker_buy_base": 46908.65, "taker_buy_quote": 9061.313432 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.1931, "high": 0.1936, "low": 0.1902, "close": 0.1908, "volume": 102354.16, "close_time": 1767423599999, "quote_volume": 19599.959185, "trades": 153, "taker_buy_base": 34397.89, "taker_buy_quote": 6589.822273 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.1905, "high": 0.1913, "low": 0.1885, "close": 0.1892, "volume": 131709.49, "close_time": 1767427199999, "quote_volume": 24973.682032, "trades": 202, "taker_buy_base": 87402.8, "taker_buy_quote": 16564.256103 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.1892, "high": 0.1907, "low": 0.1885, "close": 0.1903, "volume": 82289.81, "close_time": 1767430799999, "quote_volume": 15602.957833, "trades": 164, "taker_buy_base": 36875.48, "taker_buy_quote": 6981.454487 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.1901, "high": 0.1907, "low": 0.1894, "close": 0.19, "volume": 54640.68, "close_time": 1767434399999, "quote_volume": 10382.358529, "trades": 86, "taker_buy_base": 23672.14, "taker_buy_quote": 4497.757263 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.1902, "high": 0.1907, "low": 0.1897, "close": 0.1901, "volume": 53213.53, "close_time": 1767437999999, "quote_volume": 10121.950698, "trades": 109, "taker_buy_base": 26767.12, "taker_buy_quote": 5090.252943 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.1901, "high": 0.1903, "low": 0.1895, "close": 0.1898, "volume": 54073.23, "close_time": 1767441599999, "quote_volume": 10273.842233, "trades": 87, "taker_buy_base": 22245.69, "taker_buy_quote": 4224.5005 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.1896, "high": 0.1917, "low": 0.1895, "close": 0.1915, "volume": 217820.22, "close_time": 1767445199999, "quote_volume": 41528.566917, "trades": 237, "taker_buy_base": 52890.1, "taker_buy_quote": 10081.637035 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.1915, "high": 0.1919, "low": 0.191, "close": 0.1913, "volume": 29131.25, "close_time": 1767448799999, "quote_volume": 5574.167971, "trades": 69, "taker_buy_base": 10519.26, "taker_buy_quote": 2012.983904 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.1915, "high": 0.1917, "low": 0.1909, "close": 0.1912, "volume": 50002.9, "close_time": 1767452399999, "quote_volume": 9566.146221, "trades": 90, "taker_buy_base": 20617.77, "taker_buy_quote": 3944.41422 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.1911, "high": 0.1915, "low": 0.1906, "close": 0.191, "volume": 99157.74, "close_time": 1767455999999, "quote_volume": 18955.19854, "trades": 113, "taker_buy_base": 70102.83, "taker_buy_quote": 13402.249544 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.191, "high": 0.1936, "low": 0.1907, "close": 0.1931, "volume": 78138.25, "close_time": 1767459599999, "quote_volume": 15033.04077, "trades": 145, "taker_buy_base": 39834.48, "taker_buy_quote": 7667.879377 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.1931, "high": 0.1931, "low": 0.1924, "close": 0.1927, "volume": 32178.21, "close_time": 1767463199999, "quote_volume": 6200.531336, "trades": 72, "taker_buy_base": 20970.99, "taker_buy_quote": 4040.84687 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.1926, "high": 0.1932, "low": 0.1916, "close": 0.1931, "volume": 50019.59, "close_time": 1767466799999, "quote_volume": 9614.554686, "trades": 160, "taker_buy_base": 38228.95, "taker_buy_quote": 7347.542194 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.1931, "high": 0.1931, "low": 0.1924, "close": 0.1927, "volume": 17404.85, "close_time": 1767470399999, "quote_volume": 3354.990121, "trades": 57, "taker_buy_base": 12625.28, "taker_buy_quote": 2434.33059 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.1927, "high": 0.1932, "low": 0.1917, "close": 0.1924, "volume": 47601.06, "close_time": 1767473999999, "quote_volume": 9163.890789, "trades": 91, "taker_buy_base": 27444.35, "taker_buy_quote": 5285.018202 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.1925, "high": 0.1938, "low": 0.1924, "close": 0.1935, "volume": 46434.4, "close_time": 1767477599999, "quote_volume": 8974.215896, "trades": 78, "taker_buy_base": 18215.03, "taker_buy_quote": 3520.471749 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.1935, "high": 0.1961, "low": 0.1934, "close": 0.1958, "volume": 36448.65, "close_time": 1767481199999, "quote_volume": 7109.600088, "trades": 50, "taker_buy_base": 17363.2, "taker_buy_quote": 3390.69472 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.1955, "high": 0.1959, "low": 0.1949, "close": 0.1954, "volume": 26634.82, "close_time": 1767484799999, "quote_volume": 5205.460651, "trades": 64, "taker_buy_base": 17655.63, "taker_buy_quote": 3451.421454 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.1957, "high": 0.1981, "low": 0.1956, "close": 0.1965, "volume": 78686.76, "close_time": 1767488399999, "quote_volume": 15483.236981, "trades": 160, "taker_buy_base": 36913.3, "taker_buy_quote": 7259.57072 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.1962, "high": 0.1967, "low": 0.1951, "close": 0.1956, "volume": 18421.98, "close_time": 1767491999999, "quote_volume": 3604.580106, "trades": 35, "taker_buy_base": 8364.61, "taker_buy_quote": 1637.097188 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.1955, "high": 0.1964, "low": 0.1951, "close": 0.1958, "volume": 43258.69, "close_time": 1767495599999, "quote_volume": 8471.68011, "trades": 71, "taker_buy_base": 25765.8, "taker_buy_quote": 5044.63681 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.1959, "high": 0.1969, "low": 0.1957, "close": 0.1968, "volume": 25208.3, "close_time": 1767499199999, "quote_volume": 4949.357802, "trades": 46, "taker_buy_base": 16375.43, "taker_buy_quote": 3215.565268 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.1968, "high": 0.197, "low": 0.196, "close": 0.1966, "volume": 20864.59, "close_time": 1767502799999, "quote_volume": 4097.762975, "trades": 35, "taker_buy_base": 10561.43, "taker_buy_quote": 2075.037933 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.1964, "high": 0.1975, "low": 0.1963, "close": 0.1972, "volume": 33258.15, "close_time": 1767506399999, "quote_volume": 6548.103112, "trades": 67, "taker_buy_base": 15476.57, "taker_buy_quote": 3044.780078 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.1973, "high": 0.1981, "low": 0.1954, "close": 0.1955, "volume": 140915.27, "close_time": 1767509999999, "quote_volume": 27693.841985, "trades": 193, "taker_buy_base": 73374.36, "taker_buy_quote": 14425.15905 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.1954, "high": 0.1975, "low": 0.1949, "close": 0.1967, "volume": 74561.35, "close_time": 1767513599999, "quote_volume": 14603.599813, "trades": 97, "taker_buy_base": 39642.11, "taker_buy_quote": 7762.774577 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.1966, "high": 0.1966, "low": 0.195, "close": 0.1961, "volume": 135472.11, "close_time": 1767517199999, "quote_volume": 26561.762301, "trades": 192, "taker_buy_base": 64506.17, "taker_buy_quote": 12644.885319 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.1964, "high": 0.1975, "low": 0.1959, "close": 0.197, "volume": 83502.39, "close_time": 1767520799999, "quote_volume": 16436.392696, "trades": 120, "taker_buy_base": 52045.1, "taker_buy_quote": 10242.669621 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.1974, "high": 0.1974, "low": 0.1964, "close": 0.1965, "volume": 22384.81, "close_time": 1767524399999, "quote_volume": 4410.205206, "trades": 35, "taker_buy_base": 12959.52, "taker_buy_quote": 2553.407727 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.1963, "high": 0.1966, "low": 0.196, "close": 0.1965, "volume": 9318.12, "close_time": 1767527999999, "quote_volume": 1829.720746, "trades": 29, "taker_buy_base": 1316.25, "taker_buy_quote": 258.379875 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.1965, "high": 0.1995, "low": 0.196, "close": 0.1976, "volume": 120405.97, "close_time": 1767531599999, "quote_volume": 23854.002811, "trades": 160, "taker_buy_base": 59095.91, "taker_buy_quote": 11704.590566 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.1974, "high": 0.1978, "low": 0.1958, "close": 0.1978, "volume": 97237.22, "close_time": 1767535199999, "quote_volume": 19125.581656, "trades": 129, "taker_buy_base": 57264.37, "taker_buy_quote": 11260.419119 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.1977, "high": 0.1983, "low": 0.1968, "close": 0.1982, "volume": 67591.84, "close_time": 1767538799999, "quote_volume": 13338.24414, "trades": 99, "taker_buy_base": 29165.36, "taker_buy_quote": 5753.624851 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.1982, "high": 0.1989, "low": 0.1974, "close": 0.1984, "volume": 29452.93, "close_time": 1767542399999, "quote_volume": 5839.865585, "trades": 65, "taker_buy_base": 22026.53, "taker_buy_quote": 4367.674461 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.1986, "high": 0.2028, "low": 0.1985, "close": 0.2019, "volume": 215415.57, "close_time": 1767545999999, "quote_volume": 43277.498095, "trades": 306, "taker_buy_base": 87766.85, "taker_buy_quote": 17633.095542 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.202, "high": 0.2028, "low": 0.2005, "close": 0.2011, "volume": 80786.25, "close_time": 1767549599999, "quote_volume": 16299.092412, "trades": 119, "taker_buy_base": 42952.77, "taker_buy_quote": 8661.856847 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.2011, "high": 0.2012, "low": 0.1983, "close": 0.1998, "volume": 59404.39, "close_time": 1767553199999, "quote_volume": 11878.845252, "trades": 111, "taker_buy_base": 38358.55, "taker_buy_quote": 7672.082655 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.1995, "high": 0.1995, "low": 0.1972, "close": 0.1986, "volume": 87877.16, "close_time": 1767556799999, "quote_volume": 17413.3843, "trades": 135, "taker_buy_base": 47562.16, "taker_buy_quote": 9422.819082 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.1981, "high": 0.1987, "low": 0.1977, "close": 0.1979, "volume": 59634.86, "close_time": 1767560399999, "quote_volume": 11817.660722, "trades": 106, "taker_buy_base": 33674.18, "taker_buy_quote": 6671.453353 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.1978, "high": 0.1991, "low": 0.1966, "close": 0.1974, "volume": 63536.36, "close_time": 1767563999999, "quote_volume": 12601.056104, "trades": 148, "taker_buy_base": 38590.97, "taker_buy_quote": 7648.609119 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.1975, "high": 0.1986, "low": 0.1974, "close": 0.1982, "volume": 27538.45, "close_time": 1767567599999, "quote_volume": 5455.073658, "trades": 44, "taker_buy_base": 12861.93, "taker_buy_quote": 2547.124315 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.1986, "high": 0.199, "low": 0.1974, "close": 0.1977, "volume": 138590.6, "close_time": 1767571199999, "quote_volume": 27421.694157, "trades": 107, "taker_buy_base": 99766.76, "taker_buy_quote": 19728.235889 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.198, "high": 0.1991, "low": 0.1963, "close": 0.1972, "volume": 72075.08, "close_time": 1767574799999, "quote_volume": 14228.553887, "trades": 118, "taker_buy_base": 21497.64, "taker_buy_quote": 4249.657622 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.197, "high": 0.2006, "low": 0.197, "close": 0.1998, "volume": 66892.23, "close_time": 1767578399999, "quote_volume": 13315.073154, "trades": 133, "taker_buy_base": 34877.48, "taker_buy_quote": 6942.800335 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.2, "high": 0.2002, "low": 0.1974, "close": 0.1982, "volume": 73058.46, "close_time": 1767581999999, "quote_volume": 14496.094232, "trades": 114, "taker_buy_base": 34652.08, "taker_buy_quote": 6878.157277 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.1985, "high": 0.1985, "low": 0.1969, "close": 0.1981, "volume": 44957.46, "close_time": 1767585599999, "quote_volume": 8885.793803, "trades": 68, "taker_buy_base": 24308.84, "taker_buy_quote": 4804.975054 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.1974, "high": 0.1974, "low": 0.1935, "close": 0.1954, "volume": 55093.93, "close_time": 1767589199999, "quote_volume": 10751.987247, "trades": 100, "taker_buy_base": 29036.11, "taker_buy_quote": 5667.484132 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.1952, "high": 0.1964, "low": 0.1948, "close": 0.1949, "volume": 26221.72, "close_time": 1767592799999, "quote_volume": 5132.097161, "trades": 55, "taker_buy_base": 13271.3, "taker_buy_quote": 2597.402576 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.1949, "high": 0.1956, "low": 0.1937, "close": 0.1949, "volume": 31758.86, "close_time": 1767596399999, "quote_volume": 6186.479028, "trades": 74, "taker_buy_base": 15292.76, "taker_buy_quote": 2977.192551 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.1946, "high": 0.1964, "low": 0.1944, "close": 0.1963, "volume": 32045.26, "close_time": 1767599999999, "quote_volume": 6267.856788, "trades": 54, "taker_buy_base": 17427.96, "taker_buy_quote": 3409.68474 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.1961, "high": 0.1965, "low": 0.1941, "close": 0.1945, "volume": 64038.34, "close_time": 1767603599999, "quote_volume": 12528.744436, "trades": 114, "taker_buy_base": 41281.96, "taker_buy_quote": 8076.58627 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.1943, "high": 0.1945, "low": 0.1927, "close": 0.1931, "volume": 35612.28, "close_time": 1767607199999, "quote_volume": 6892.414994, "trades": 72, "taker_buy_base": 17456.64, "taker_buy_quote": 3377.661659 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.1932, "high": 0.1944, "low": 0.1922, "close": 0.1928, "volume": 75569.08, "close_time": 1767610799999, "quote_volume": 14599.094505, "trades": 114, "taker_buy_base": 47158.9, "taker_buy_quote": 9107.342018 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.1927, "high": 0.1935, "low": 0.1922, "close": 0.1935, "volume": 75237.49, "close_time": 1767614399999, "quote_volume": 14524.973432, "trades": 89, "taker_buy_base": 23039.69, "taker_buy_quote": 4443.716513 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.1934, "high": 0.1945, "low": 0.1929, "close": 0.1945, "volume": 34568.18, "close_time": 1767617999999, "quote_volume": 6685.215276, "trades": 54, "taker_buy_base": 14451.16, "taker_buy_quote": 2795.681814 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.1943, "high": 0.1943, "low": 0.193, "close": 0.1941, "volume": 57941.1, "close_time": 1767621599999, "quote_volume": 11237.607805, "trades": 96, "taker_buy_base": 28887.42, "taker_buy_quote": 5600.664128 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.1943, "high": 0.1973, "low": 0.1936, "close": 0.1968, "volume": 54422.37, "close_time": 1767625199999, "quote_volume": 10607.873115, "trades": 119, "taker_buy_base": 34532.49, "taker_buy_quote": 6732.091409 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.1972, "high": 0.199, "low": 0.1954, "close": 0.199, "volume": 119261.1, "close_time": 1767628799999, "quote_volume": 23579.823658, "trades": 187, "taker_buy_base": 78962.47, "taker_buy_quote": 15626.547552 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.1992, "high": 0.1999, "low": 0.1983, "close": 0.1985, "volume": 128553.17, "close_time": 1767632399999, "quote_volume": 25595.714036, "trades": 167, "taker_buy_base": 78421.67, "taker_buy_quote": 15613.628236 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.1985, "high": 0.2012, "low": 0.1966, "close": 0.2003, "volume": 75768.52, "close_time": 1767635999999, "quote_volume": 15050.273629, "trades": 123, "taker_buy_base": 31377.4, "taker_buy_quote": 6232.752361 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.2004, "high": 0.2029, "low": 0.2, "close": 0.2027, "volume": 61276.29, "close_time": 1767639599999, "quote_volume": 12360.297991, "trades": 115, "taker_buy_base": 26855.1, "taker_buy_quote": 5411.773264 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.2028, "high": 0.2037, "low": 0.2018, "close": 0.2024, "volume": 63805.76, "close_time": 1767643199999, "quote_volume": 12929.878508, "trades": 102, "taker_buy_base": 35032.51, "taker_buy_quote": 7101.539456 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.2026, "high": 0.205, "low": 0.2022, "close": 0.2027, "volume": 80714.07, "close_time": 1767646799999, "quote_volume": 16413.363429, "trades": 161, "taker_buy_base": 34302.36, "taker_buy_quote": 6970.157526 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.2024, "high": 0.2034, "low": 0.2023, "close": 0.2025, "volume": 54568.3, "close_time": 1767650399999, "quote_volume": 11073.403023, "trades": 93, "taker_buy_base": 27657.21, "taker_buy_quote": 5610.702357 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.2023, "high": 0.2058, "low": 0.2021, "close": 0.2056, "volume": 68372.57, "close_time": 1767653999999, "quote_volume": 13960.79743, "trades": 109, "taker_buy_base": 26416.05, "taker_buy_quote": 5389.992095 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.2055, "high": 0.2055, "low": 0.2036, "close": 0.2037, "volume": 54226.36, "close_time": 1767657599999, "quote_volume": 11094.392094, "trades": 92, "taker_buy_base": 24929.87, "taker_buy_quote": 5100.480879 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.2038, "high": 0.2042, "low": 0.1984, "close": 0.2012, "volume": 96453.64, "close_time": 1767661199999, "quote_volume": 19381.520389, "trades": 183, "taker_buy_base": 51406.22, "taker_buy_quote": 10315.096608 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.2015, "high": 0.2036, "low": 0.2009, "close": 0.2015, "volume": 114269.26, "close_time": 1767664799999, "quote_volume": 23131.48751, "trades": 206, "taker_buy_base": 28551.91, "taker_buy_quote": 5774.15641 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.2014, "high": 0.2024, "low": 0.2007, "close": 0.2008, "volume": 81580.1, "close_time": 1767668399999, "quote_volume": 16440.585572, "trades": 135, "taker_buy_base": 31947.13, "taker_buy_quote": 6436.005994 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.2009, "high": 0.2028, "low": 0.2008, "close": 0.2024, "volume": 67317.35, "close_time": 1767671999999, "quote_volume": 13577.611214, "trades": 115, "taker_buy_base": 18817.27, "taker_buy_quote": 3796.515757 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.2024, "high": 0.2028, "low": 0.2017, "close": 0.2025, "volume": 65315.69, "close_time": 1767675599999, "quote_volume": 13220.78739, "trades": 122, "taker_buy_base": 25533.75, "taker_buy_quote": 5169.145821 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.2022, "high": 0.2024, "low": 0.2006, "close": 0.2007, "volume": 39750.44, "close_time": 1767679199999, "quote_volume": 8005.383811, "trades": 66, "taker_buy_base": 25046.08, "taker_buy_quote": 5042.843761 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.2008, "high": 0.2022, "low": 0.1993, "close": 0.2008, "volume": 81984.15, "close_time": 1767682799999, "quote_volume": 16465.893135, "trades": 145, "taker_buy_base": 43174.45, "taker_buy_quote": 8666.543679 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.2008, "high": 0.2008, "low": 0.1985, "close": 0.199, "volume": 95239.6, "close_time": 1767686399999, "quote_volume": 18979.344646, "trades": 143, "taker_buy_base": 49900.37, "taker_buy_quote": 9944.083244 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.1991, "high": 0.2004, "low": 0.1988, "close": 0.199, "volume": 39543.34, "close_time": 1767689999999, "quote_volume": 7886.833149, "trades": 85, "taker_buy_base": 22323.77, "taker_buy_quote": 4453.480882 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.1989, "high": 0.2005, "low": 0.1986, "close": 0.2, "volume": 60034.09, "close_time": 1767693599999, "quote_volume": 11997.222293, "trades": 106, "taker_buy_base": 31231.42, "taker_buy_quote": 6237.819464 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.1998, "high": 0.2007, "low": 0.1998, "close": 0.2, "volume": 22003.78, "close_time": 1767697199999, "quote_volume": 4406.897735, "trades": 58, "taker_buy_base": 6072.23, "taker_buy_quote": 1215.273315 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.2, "high": 0.2021, "low": 0.2, "close": 0.2021, "volume": 29065.95, "close_time": 1767700799999, "quote_volume": 5847.835269, "trades": 60, "taker_buy_base": 10262.59, "taker_buy_quote": 2062.623792 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.2019, "high": 0.2048, "low": 0.2017, "close": 0.2046, "volume": 85162.15, "close_time": 1767704399999, "quote_volume": 17298.978037, "trades": 140, "taker_buy_base": 33062.77, "taker_buy_quote": 6716.772077 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.2043, "high": 0.2062, "low": 0.2041, "close": 0.2048, "volume": 98616.61, "close_time": 1767707999999, "quote_volume": 20228.411025, "trades": 143, "taker_buy_base": 48437.7, "taker_buy_quote": 9928.476467 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.2046, "high": 0.2084, "low": 0.2045, "close": 0.2057, "volume": 195261.88, "close_time": 1767711599999, "quote_volume": 40350.015429, "trades": 345, "taker_buy_base": 106145.95, "taker_buy_quote": 21923.293503 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.2054, "high": 0.2069, "low": 0.2019, "close": 0.2032, "volume": 155332.46, "close_time": 1767715199999, "quote_volume": 31827.149569, "trades": 331, "taker_buy_base": 75366.75, "taker_buy_quote": 15434.146867 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.2032, "high": 0.2036, "low": 0.1969, "close": 0.1978, "volume": 331351.63, "close_time": 1767718799999, "quote_volume": 66037.889372, "trades": 455, "taker_buy_base": 139453.18, "taker_buy_quote": 27762.342893 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.198, "high": 0.2007, "low": 0.1945, "close": 0.1949, "volume": 133040.44, "close_time": 1767722399999, "quote_volume": 26365.196106, "trades": 330, "taker_buy_base": 65144.26, "taker_buy_quote": 12920.757958 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.1947, "high": 0.1988, "low": 0.1944, "close": 0.1985, "volume": 103889.05, "close_time": 1767725999999, "quote_volume": 20342.721709, "trades": 141, "taker_buy_base": 29044.04, "taker_buy_quote": 5726.568755 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.1983, "high": 0.1994, "low": 0.198, "close": 0.1986, "volume": 62224.72, "close_time": 1767729599999, "quote_volume": 12371.911629, "trades": 122, "taker_buy_base": 27101.18, "taker_buy_quote": 5390.965587 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.1987, "high": 0.2025, "low": 0.1987, "close": 0.2024, "volume": 67418.36, "close_time": 1767733199999, "quote_volume": 13574.923969, "trades": 143, "taker_buy_base": 34582.64, "taker_buy_quote": 6962.180668 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.2024, "high": 0.2096, "low": 0.2019, "close": 0.2084, "volume": 184077.71, "close_time": 1767736799999, "quote_volume": 38068.160224, "trades": 359, "taker_buy_base": 86105.39, "taker_buy_quote": 17811.556332 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.2084, "high": 0.2093, "low": 0.2065, "close": 0.2067, "volume": 92431.6, "close_time": 1767740399999, "quote_volume": 19243.017923, "trades": 146, "taker_buy_base": 57171.44, "taker_buy_quote": 11906.153531 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.2066, "high": 0.2077, "low": 0.2061, "close": 0.2076, "volume": 57194.06, "close_time": 1767743999999, "quote_volume": 11840.619744, "trades": 106, "taker_buy_base": 30940.11, "taker_buy_quote": 6403.711978 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.2077, "high": 0.2077, "low": 0.2026, "close": 0.2027, "volume": 48396.61, "close_time": 1767747599999, "quote_volume": 9925.817833, "trades": 87, "taker_buy_base": 25125.14, "taker_buy_quote": 5149.741509 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.2025, "high": 0.2038, "low": 0.2008, "close": 0.2011, "volume": 74535.98, "close_time": 1767751199999, "quote_volume": 15059.949827, "trades": 161, "taker_buy_base": 41561.79, "taker_buy_quote": 8395.08073 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.2008, "high": 0.2023, "low": 0.2002, "close": 0.2022, "volume": 44778.45, "close_time": 1767754799999, "quote_volume": 9007.742874, "trades": 115, "taker_buy_base": 22283.18, "taker_buy_quote": 4479.851153 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.2019, "high": 0.2026, "low": 0.2015, "close": 0.2015, "volume": 13038.54, "close_time": 1767758399999, "quote_volume": 2632.893808, "trades": 47, "taker_buy_base": 7682.59, "taker_buy_quote": 1551.058168 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.2016, "high": 0.2024, "low": 0.2006, "close": 0.2006, "volume": 50037.6, "close_time": 1767761999999, "quote_volume": 10084.058354, "trades": 85, "taker_buy_base": 27699.05, "taker_buy_quote": 5577.217664 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.2006, "high": 0.2025, "low": 0.2006, "close": 0.201, "volume": 26396.49, "close_time": 1767765599999, "quote_volume": 5313.356874, "trades": 75, "taker_buy_base": 14569.08, "taker_buy_quote": 2931.572945 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.201, "high": 0.2014, "low": 0.2004, "close": 0.2011, "volume": 38991.67, "close_time": 1767769199999, "quote_volume": 7839.1402, "trades": 157, "taker_buy_base": 14339.9, "taker_buy_quote": 2883.80468 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.2011, "high": 0.2041, "low": 0.2011, "close": 0.2038, "volume": 43153.76, "close_time": 1767772799999, "quote_volume": 8743.681965, "trades": 94, "taker_buy_base": 13346.32, "taker_buy_quote": 2700.503948 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.2042, "high": 0.2046, "low": 0.2027, "close": 0.2027, "volume": 36723.1, "close_time": 1767776399999, "quote_volume": 7479.273409, "trades": 80, "taker_buy_base": 18092.95, "taker_buy_quote": 3684.499534 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.2025, "high": 0.2028, "low": 0.1981, "close": 0.1981, "volume": 48110.67, "close_time": 1767779999999, "quote_volume": 9641.947206, "trades": 89, "taker_buy_base": 20687.32, "taker_buy_quote": 4144.471241 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.198, "high": 0.1992, "low": 0.197, "close": 0.1986, "volume": 130436.94, "close_time": 1767783599999, "quote_volume": 25825.021398, "trades": 146, "taker_buy_base": 74407.78, "taker_buy_quote": 14723.31646 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.1985, "high": 0.1998, "low": 0.198, "close": 0.1992, "volume": 23939.07, "close_time": 1767787199999, "quote_volume": 4767.692927, "trades": 48, "taker_buy_base": 17251.38, "taker_buy_quote": 3437.193771 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.1992, "high": 0.1995, "low": 0.1977, "close": 0.1978, "volume": 42179.72, "close_time": 1767790799999, "quote_volume": 8373.744919, "trades": 70, "taker_buy_base": 22703.52, "taker_buy_quote": 4505.077015 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.1976, "high": 0.199, "low": 0.1968, "close": 0.1968, "volume": 40653.12, "close_time": 1767794399999, "quote_volume": 8056.034395, "trades": 60, "taker_buy_base": 22989.76, "taker_buy_quote": 4555.275656 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.1967, "high": 0.1972, "low": 0.1926, "close": 0.197, "volume": 61751.04, "close_time": 1767797999999, "quote_volume": 12027.171096, "trades": 134, "taker_buy_base": 29336.52, "taker_buy_quote": 5709.07016 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.1962, "high": 0.1962, "low": 0.1928, "close": 0.1937, "volume": 63408.05, "close_time": 1767801599999, "quote_volume": 12291.204122, "trades": 138, "taker_buy_base": 27838.63, "taker_buy_quote": 5399.79688 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.1937, "high": 0.1954, "low": 0.1937, "close": 0.1947, "volume": 51543.08, "close_time": 1767805199999, "quote_volume": 10032.924023, "trades": 97, "taker_buy_base": 24724.78, "taker_buy_quote": 4812.659367 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.1946, "high": 0.1968, "low": 0.1946, "close": 0.1951, "volume": 48364.2, "close_time": 1767808799999, "quote_volume": 9464.742032, "trades": 74, "taker_buy_base": 12828.45, "taker_buy_quote": 2508.813577 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.1952, "high": 0.1974, "low": 0.1952, "close": 0.196, "volume": 64614.02, "close_time": 1767812399999, "quote_volume": 12676.287685, "trades": 118, "taker_buy_base": 33265.16, "taker_buy_quote": 6524.332296 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.1966, "high": 0.1975, "low": 0.1948, "close": 0.1975, "volume": 32500.66, "close_time": 1767815999999, "quote_volume": 6385.881549, "trades": 64, "taker_buy_base": 23332.74, "taker_buy_quote": 4589.670651 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.197, "high": 0.1971, "low": 0.1949, "close": 0.1951, "volume": 56905.11, "close_time": 1767819599999, "quote_volume": 11160.278823, "trades": 65, "taker_buy_base": 26956.25, "taker_buy_quote": 5282.871799 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.1951, "high": 0.1959, "low": 0.1948, "close": 0.1948, "volume": 18684.76, "close_time": 1767823199999, "quote_volume": 3649.283132, "trades": 32, "taker_buy_base": 7926.6, "taker_buy_quote": 1549.113314 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.1946, "high": 0.1956, "low": 0.1933, "close": 0.1933, "volume": 47449.34, "close_time": 1767826799999, "quote_volume": 9239.063645, "trades": 35, "taker_buy_base": 18452.58, "taker_buy_quote": 3591.62879 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.1933, "high": 0.1956, "low": 0.1924, "close": 0.1944, "volume": 37563.21, "close_time": 1767830399999, "quote_volume": 7282.973146, "trades": 56, "taker_buy_base": 17180.63, "taker_buy_quote": 3324.139252 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.1946, "high": 0.196, "low": 0.1945, "close": 0.196, "volume": 18858.01, "close_time": 1767833999999, "quote_volume": 3678.961117, "trades": 45, "taker_buy_base": 7257.88, "taker_buy_quote": 1415.887518 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.196, "high": 0.1968, "low": 0.1952, "close": 0.1962, "volume": 37854.31, "close_time": 1767837599999, "quote_volume": 7426.865666, "trades": 69, "taker_buy_base": 20468.2, "taker_buy_quote": 4013.483111 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.196, "high": 0.1966, "low": 0.1947, "close": 0.1951, "volume": 21001.62, "close_time": 1767841199999, "quote_volume": 4105.000928, "trades": 49, "taker_buy_base": 16959.59, "taker_buy_quote": 3314.052653 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.1948, "high": 0.1958, "low": 0.1923, "close": 0.1927, "volume": 27591.68, "close_time": 1767844799999, "quote_volume": 5354.196817, "trades": 59, "taker_buy_base": 13841.21, "taker_buy_quote": 2683.049664 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.193, "high": 0.1948, "low": 0.1928, "close": 0.1942, "volume": 17160.58, "close_time": 1767848399999, "quote_volume": 3324.870856, "trades": 30, "taker_buy_base": 10931.85, "taker_buy_quote": 2115.955739 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.195, "high": 0.1963, "low": 0.1943, "close": 0.1943, "volume": 29087.3, "close_time": 1767851999999, "quote_volume": 5688.599179, "trades": 57, "taker_buy_base": 14262.57, "taker_buy_quote": 2787.813889 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.1941, "high": 0.1941, "low": 0.1896, "close": 0.1903, "volume": 46515.98, "close_time": 1767855599999, "quote_volume": 8904.675945, "trades": 131, "taker_buy_base": 30803.15, "taker_buy_quote": 5891.332172 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.1902, "high": 0.1934, "low": 0.1892, "close": 0.1932, "volume": 201891.02, "close_time": 1767859199999, "quote_volume": 38902.141445, "trades": 216, "taker_buy_base": 103179.17, "taker_buy_quote": 19880.462535 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.1932, "high": 0.1943, "low": 0.1906, "close": 0.1906, "volume": 56325.28, "close_time": 1767862799999, "quote_volume": 10880.448019, "trades": 113, "taker_buy_base": 15933.67, "taker_buy_quote": 3073.521363 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.1908, "high": 0.1915, "low": 0.1888, "close": 0.189, "volume": 36188.61, "close_time": 1767866399999, "quote_volume": 6853.688886, "trades": 83, "taker_buy_base": 25662.19, "taker_buy_quote": 4858.049975 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.189, "high": 0.1913, "low": 0.1875, "close": 0.1911, "volume": 48945.5, "close_time": 1767869999999, "quote_volume": 9291.206766, "trades": 122, "taker_buy_base": 29138.73, "taker_buy_quote": 5527.574115 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.191, "high": 0.1911, "low": 0.1886, "close": 0.1904, "volume": 37498.97, "close_time": 1767873599999, "quote_volume": 7109.061287, "trades": 93, "taker_buy_base": 23982.61, "taker_buy_quote": 4542.149634 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.1903, "high": 0.1905, "low": 0.1885, "close": 0.1889, "volume": 40359.02, "close_time": 1767877199999, "quote_volume": 7639.243374, "trades": 98, "taker_buy_base": 16218.67, "taker_buy_quote": 3066.714777 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.189, "high": 0.1894, "low": 0.1879, "close": 0.1884, "volume": 16937.69, "close_time": 1767880799999, "quote_volume": 3197.041649, "trades": 48, "taker_buy_base": 8538.15, "taker_buy_quote": 1610.836467 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.1883, "high": 0.1899, "low": 0.1868, "close": 0.1895, "volume": 71424.81, "close_time": 1767884399999, "quote_volume": 13439.8491, "trades": 192, "taker_buy_base": 39638.38, "taker_buy_quote": 7456.360296 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.189, "high": 0.1934, "low": 0.1879, "close": 0.1934, "volume": 75785.61, "close_time": 1767887999999, "quote_volume": 14416.177636, "trades": 254, "taker_buy_base": 33300.44, "taker_buy_quote": 6335.346729 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.1935, "high": 0.1935, "low": 0.1915, "close": 0.193, "volume": 176223.59, "close_time": 1767891599999, "quote_volume": 33845.633074, "trades": 188, "taker_buy_base": 97227.75, "taker_buy_quote": 18666.035569 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.1933, "high": 0.1938, "low": 0.1918, "close": 0.1934, "volume": 52580.51, "close_time": 1767895199999, "quote_volume": 10135.503437, "trades": 99, "taker_buy_base": 16038.23, "taker_buy_quote": 3090.750836 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.193, "high": 0.1935, "low": 0.1924, "close": 0.193, "volume": 15045.02, "close_time": 1767898799999, "quote_volume": 2904.23554, "trades": 48, "taker_buy_base": 10122.31, "taker_buy_quote": 1953.335295 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.1933, "high": 0.1943, "low": 0.1922, "close": 0.1931, "volume": 27789.19, "close_time": 1767902399999, "quote_volume": 5381.736133, "trades": 84, "taker_buy_base": 13126.64, "taker_buy_quote": 2540.053184 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.1927, "high": 0.194, "low": 0.1918, "close": 0.1937, "volume": 19734.84, "close_time": 1767905999999, "quote_volume": 3797.594979, "trades": 45, "taker_buy_base": 7099.48, "taker_buy_quote": 1368.912986 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.1937, "high": 0.1953, "low": 0.1937, "close": 0.195, "volume": 15722.14, "close_time": 1767909599999, "quote_volume": 3061.104285, "trades": 39, "taker_buy_base": 3408.02, "taker_buy_quote": 662.742802 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.1946, "high": 0.1956, "low": 0.1935, "close": 0.1941, "volume": 18818.55, "close_time": 1767913199999, "quote_volume": 3660.714605, "trades": 43, "taker_buy_base": 6959.9, "taker_buy_quote": 1353.724347 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.1941, "high": 0.1944, "low": 0.1936, "close": 0.1936, "volume": 26432.22, "close_time": 1767916799999, "quote_volume": 5131.765444, "trades": 34, "taker_buy_base": 17659.51, "taker_buy_quote": 3428.002683 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.194, "high": 0.1942, "low": 0.1938, "close": 0.1941, "volume": 15214.1, "close_time": 1767920399999, "quote_volume": 2952.06784, "trades": 17, "taker_buy_base": 2772.99, "taker_buy_quote": 538.137359 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.194, "high": 0.1958, "low": 0.1922, "close": 0.193, "volume": 112752.98, "close_time": 1767923999999, "quote_volume": 21884.620298, "trades": 155, "taker_buy_base": 61403.63, "taker_buy_quote": 11945.881094 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.1933, "high": 0.1949, "low": 0.193, "close": 0.1931, "volume": 27804.82, "close_time": 1767927599999, "quote_volume": 5394.567857, "trades": 48, "taker_buy_base": 12032.96, "taker_buy_quote": 2337.08189 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.1936, "high": 0.1953, "low": 0.1936, "close": 0.1953, "volume": 40264.35, "close_time": 1767931199999, "quote_volume": 7817.322595, "trades": 62, "taker_buy_base": 13681.59, "taker_buy_quote": 2657.606823 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.1952, "high": 0.1952, "low": 0.194, "close": 0.1943, "volume": 18863.97, "close_time": 1767934799999, "quote_volume": 3672.414647, "trades": 34, "taker_buy_base": 5219.37, "taker_buy_quote": 1014.853 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.1944, "high": 0.1952, "low": 0.1938, "close": 0.1952, "volume": 14425.06, "close_time": 1767938399999, "quote_volume": 2808.862658, "trades": 28, "taker_buy_base": 10430.67, "taker_buy_quote": 2032.392533 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.1948, "high": 0.1952, "low": 0.1943, "close": 0.1948, "volume": 32270.26, "close_time": 1767941999999, "quote_volume": 6287.815479, "trades": 43, "taker_buy_base": 17963.51, "taker_buy_quote": 3498.593694 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.1949, "high": 0.1956, "low": 0.1949, "close": 0.195, "volume": 11256.17, "close_time": 1767945599999, "quote_volume": 2196.157094, "trades": 36, "taker_buy_base": 10611.11, "taker_buy_quote": 2070.296241 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.1953, "high": 0.1955, "low": 0.1916, "close": 0.1922, "volume": 20478.2, "close_time": 1767949199999, "quote_volume": 3981.205586, "trades": 82, "taker_buy_base": 11641.45, "taker_buy_quote": 2260.196618 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.1924, "high": 0.1947, "low": 0.1924, "close": 0.194, "volume": 18889.29, "close_time": 1767952799999, "quote_volume": 3668.946151, "trades": 61, "taker_buy_base": 11375.27, "taker_buy_quote": 2209.837781 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.1941, "high": 0.195, "low": 0.1937, "close": 0.1949, "volume": 9484.84, "close_time": 1767956399999, "quote_volume": 1841.500286, "trades": 29, "taker_buy_base": 6757.94, "taker_buy_quote": 1311.705392 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.1949, "high": 0.1956, "low": 0.1945, "close": 0.1945, "volume": 9694.31, "close_time": 1767959999999, "quote_volume": 1891.823512, "trades": 27, "taker_buy_base": 3762.38, "taker_buy_quote": 734.24765 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.1948, "high": 0.1948, "low": 0.1938, "close": 0.1941, "volume": 23201.95, "close_time": 1767963599999, "quote_volume": 4505.939519, "trades": 42, "taker_buy_base": 5362.88, "taker_buy_quote": 1040.761074 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.1945, "high": 0.1974, "low": 0.1945, "close": 0.1962, "volume": 24253.07, "close_time": 1767967199999, "quote_volume": 4759.503521, "trades": 77, "taker_buy_base": 16516.41, "taker_buy_quote": 3241.252285 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.1956, "high": 0.1956, "low": 0.1927, "close": 0.1932, "volume": 27326.65, "close_time": 1767970799999, "quote_volume": 5309.604536, "trades": 78, "taker_buy_base": 9874.87, "taker_buy_quote": 1917.902571 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.1939, "high": 0.2072, "low": 0.193, "close": 0.204, "volume": 287983.99, "close_time": 1767974399999, "quote_volume": 58111.49443, "trades": 658, "taker_buy_base": 154325.49, "taker_buy_quote": 31150.829196 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.2046, "high": 0.2046, "low": 0.1987, "close": 0.2, "volume": 200323.35, "close_time": 1767977999999, "quote_volume": 40133.202913, "trades": 260, "taker_buy_base": 45849.02, "taker_buy_quote": 9195.392654 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.1998, "high": 0.2, "low": 0.1974, "close": 0.199, "volume": 49130.54, "close_time": 1767981599999, "quote_volume": 9745.381794, "trades": 97, "taker_buy_base": 29657.44, "taker_buy_quote": 5885.4912 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.1991, "high": 0.1994, "low": 0.195, "close": 0.1973, "volume": 57212.9, "close_time": 1767985199999, "quote_volume": 11299.276113, "trades": 97, "taker_buy_base": 34747.0, "taker_buy_quote": 6867.733027 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.197, "high": 0.197, "low": 0.1941, "close": 0.1942, "volume": 18431.08, "close_time": 1767988799999, "quote_volume": 3589.037997, "trades": 52, "taker_buy_base": 7250.85, "taker_buy_quote": 1415.065933 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.1939, "high": 0.1956, "low": 0.1939, "close": 0.1951, "volume": 17355.11, "close_time": 1767992399999, "quote_volume": 3383.493021, "trades": 48, "taker_buy_base": 7893.38, "taker_buy_quote": 1538.584999 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.1949, "high": 0.1974, "low": 0.1945, "close": 0.1968, "volume": 17119.05, "close_time": 1767995999999, "quote_volume": 3362.405703, "trades": 57, "taker_buy_base": 14803.47, "taker_buy_quote": 2907.706114 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.1968, "high": 0.1974, "low": 0.1962, "close": 0.1968, "volume": 11275.22, "close_time": 1767999599999, "quote_volume": 2219.304299, "trades": 15, "taker_buy_base": 2507.21, "taker_buy_quote": 493.123796 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.1974, "high": 0.1981, "low": 0.1964, "close": 0.1969, "volume": 30954.11, "close_time": 1768003199999, "quote_volume": 6118.649793, "trades": 89, "taker_buy_base": 22467.3, "taker_buy_quote": 4441.426187 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.1968, "high": 0.1969, "low": 0.1954, "close": 0.1955, "volume": 18609.83, "close_time": 1768006799999, "quote_volume": 3648.879166, "trades": 53, "taker_buy_base": 8160.8, "taker_buy_quote": 1599.630588 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.1955, "high": 0.1976, "low": 0.1955, "close": 0.1969, "volume": 37086.76, "close_time": 1768010399999, "quote_volume": 7296.650742, "trades": 88, "taker_buy_base": 29617.21, "taker_buy_quote": 5828.84449 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.1972, "high": 0.1975, "low": 0.1961, "close": 0.1962, "volume": 16743.36, "close_time": 1768013999999, "quote_volume": 3294.478453, "trades": 49, "taker_buy_base": 14436.77, "taker_buy_quote": 2841.365143 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.1963, "high": 0.1985, "low": 0.196, "close": 0.1984, "volume": 16537.56, "close_time": 1768017599999, "quote_volume": 3261.513662, "trades": 58, "taker_buy_base": 13474.57, "taker_buy_quote": 2657.390289 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.198, "high": 0.1982, "low": 0.1971, "close": 0.1979, "volume": 35998.02, "close_time": 1768021199999, "quote_volume": 7121.467399, "trades": 85, "taker_buy_base": 24236.42, "taker_buy_quote": 4796.685015 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.198, "high": 0.1991, "low": 0.1977, "close": 0.1989, "volume": 34294.06, "close_time": 1768024799999, "quote_volume": 6812.653687, "trades": 88, "taker_buy_base": 18176.78, "taker_buy_quote": 3613.140702 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.1988, "high": 0.2021, "low": 0.198, "close": 0.2018, "volume": 65641.11, "close_time": 1768028399999, "quote_volume": 13098.096209, "trades": 164, "taker_buy_base": 31462.25, "taker_buy_quote": 6280.487005 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.2021, "high": 0.204, "low": 0.2014, "close": 0.2017, "volume": 50752.26, "close_time": 1768031999999, "quote_volume": 10264.061541, "trades": 130, "taker_buy_base": 39278.46, "taker_buy_quote": 7938.044036 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.2015, "high": 0.2022, "low": 0.2004, "close": 0.202, "volume": 33514.58, "close_time": 1768035599999, "quote_volume": 6745.553197, "trades": 80, "taker_buy_base": 21503.33, "taker_buy_quote": 4327.992559 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.202, "high": 0.2029, "low": 0.2003, "close": 0.2003, "volume": 36875.65, "close_time": 1768039199999, "quote_volume": 7427.480839, "trades": 87, "taker_buy_base": 23373.61, "taker_buy_quote": 4712.411946 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.2003, "high": 0.2028, "low": 0.2001, "close": 0.2023, "volume": 35072.31, "close_time": 1768042799999, "quote_volume": 7052.287275, "trades": 78, "taker_buy_base": 27227.66, "taker_buy_quote": 5471.274221 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.2022, "high": 0.2053, "low": 0.2013, "close": 0.2053, "volume": 60986.66, "close_time": 1768046399999, "quote_volume": 12405.037503, "trades": 131, "taker_buy_base": 30082.81, "taker_buy_quote": 6113.596875 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.2051, "high": 0.2085, "low": 0.2036, "close": 0.2078, "volume": 89484.53, "close_time": 1768049999999, "quote_volume": 18483.386287, "trades": 201, "taker_buy_base": 41084.72, "taker_buy_quote": 8479.302673 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.2075, "high": 0.2168, "low": 0.2062, "close": 0.2071, "volume": 434719.51, "close_time": 1768053599999, "quote_volume": 91376.402819, "trades": 766, "taker_buy_base": 238876.51, "taker_buy_quote": 50251.228824 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.207, "high": 0.2072, "low": 0.204, "close": 0.2042, "volume": 75416.62, "close_time": 1768057199999, "quote_volume": 15459.965899, "trades": 171, "taker_buy_base": 33560.66, "taker_buy_quote": 6886.497796 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.2045, "high": 0.2058, "low": 0.204, "close": 0.2047, "volume": 93575.03, "close_time": 1768060799999, "quote_volume": 19172.455655, "trades": 150, "taker_buy_base": 52087.62, "taker_buy_quote": 10668.52962 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.2046, "high": 0.206, "low": 0.204, "close": 0.2046, "volume": 73727.6, "close_time": 1768064399999, "quote_volume": 15122.215114, "trades": 117, "taker_buy_base": 27979.46, "taker_buy_quote": 5733.700391 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.2048, "high": 0.2059, "low": 0.2041, "close": 0.2041, "volume": 63871.49, "close_time": 1768067999999, "quote_volume": 13106.177465, "trades": 110, "taker_buy_base": 33016.83, "taker_buy_quote": 6770.372182 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.2043, "high": 0.2071, "low": 0.2034, "close": 0.2065, "volume": 48658.36, "close_time": 1768071599999, "quote_volume": 9995.793255, "trades": 107, "taker_buy_base": 30655.24, "taker_buy_quote": 6295.086113 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.2066, "high": 0.2122, "low": 0.2066, "close": 0.2093, "volume": 267876.6, "close_time": 1768075199999, "quote_volume": 56344.70302, "trades": 470, "taker_buy_base": 107221.24, "taker_buy_quote": 22539.928223 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.2093, "high": 0.2116, "low": 0.2089, "close": 0.209, "volume": 117866.35, "close_time": 1768078799999, "quote_volume": 24767.399377, "trades": 188, "taker_buy_base": 60466.68, "taker_buy_quote": 12701.882007 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.2091, "high": 0.2104, "low": 0.2071, "close": 0.2071, "volume": 74572.92, "close_time": 1768082399999, "quote_volume": 15582.069, "trades": 172, "taker_buy_base": 37505.1, "taker_buy_quote": 7839.532427 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.2067, "high": 0.2072, "low": 0.202, "close": 0.2024, "volume": 42148.62, "close_time": 1768085999999, "quote_volume": 8632.744628, "trades": 108, "taker_buy_base": 22582.24, "taker_buy_quote": 4619.507267 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.2024, "high": 0.2037, "low": 0.2021, "close": 0.203, "volume": 73012.58, "close_time": 1768089599999, "quote_volume": 14820.260664, "trades": 132, "taker_buy_base": 37241.49, "taker_buy_quote": 7553.263769 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.2031, "high": 0.2041, "low": 0.2025, "close": 0.2027, "volume": 39288.02, "close_time": 1768093199999, "quote_volume": 7992.326842, "trades": 114, "taker_buy_base": 35789.86, "taker_buy_quote": 7280.601346 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.2026, "high": 0.2034, "low": 0.2019, "close": 0.2032, "volume": 17757.56, "close_time": 1768096799999, "quote_volume": 3599.867457, "trades": 59, "taker_buy_base": 12661.5, "taker_buy_quote": 2565.713591 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.2031, "high": 0.2035, "low": 0.2024, "close": 0.2029, "volume": 33065.6, "close_time": 1768100399999, "quote_volume": 6708.29578, "trades": 79, "taker_buy_base": 18197.35, "taker_buy_quote": 3692.055486 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.2029, "high": 0.204, "low": 0.2023, "close": 0.2031, "volume": 36173.34, "close_time": 1768103999999, "quote_volume": 7349.842363, "trades": 101, "taker_buy_base": 31022.85, "taker_buy_quote": 6304.012099 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.2037, "high": 0.2046, "low": 0.203, "close": 0.2043, "volume": 20612.8, "close_time": 1768107599999, "quote_volume": 4202.740703, "trades": 47, "taker_buy_base": 3750.98, "taker_buy_quote": 763.578244 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.2044, "high": 0.2044, "low": 0.2027, "close": 0.2031, "volume": 27887.35, "close_time": 1768111199999, "quote_volume": 5663.269351, "trades": 47, "taker_buy_base": 6040.03, "taker_buy_quote": 1226.920686 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.2032, "high": 0.204, "low": 0.202, "close": 0.204, "volume": 13511.21, "close_time": 1768114799999, "quote_volume": 2740.984856, "trades": 62, "taker_buy_base": 9791.23, "taker_buy_quote": 1986.202263 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.2035, "high": 0.2046, "low": 0.2033, "close": 0.2041, "volume": 20592.18, "close_time": 1768118399999, "quote_volume": 4199.644668, "trades": 54, "taker_buy_base": 4094.85, "taker_buy_quote": 834.881534 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.2041, "high": 0.2051, "low": 0.2031, "close": 0.2036, "volume": 40981.35, "close_time": 1768121999999, "quote_volume": 8361.630081, "trades": 54, "taker_buy_base": 9796.11, "taker_buy_quote": 1998.971409 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.2036, "high": 0.2036, "low": 0.2031, "close": 0.2035, "volume": 10146.67, "close_time": 1768125599999, "quote_volume": 2063.489598, "trades": 20, "taker_buy_base": 2376.44, "taker_buy_quote": 483.403822 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.2038, "high": 0.2044, "low": 0.203, "close": 0.2038, "volume": 32687.04, "close_time": 1768129199999, "quote_volume": 6663.337822, "trades": 61, "taker_buy_base": 19976.98, "taker_buy_quote": 4071.92238 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.2037, "high": 0.204, "low": 0.2023, "close": 0.2029, "volume": 93692.71, "close_time": 1768132799999, "quote_volume": 18991.539952, "trades": 81, "taker_buy_base": 23490.69, "taker_buy_quote": 4759.847599 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.203, "high": 0.2053, "low": 0.2029, "close": 0.2051, "volume": 129309.32, "close_time": 1768136399999, "quote_volume": 26362.471862, "trades": 146, "taker_buy_base": 78101.29, "taker_buy_quote": 15918.650804 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.205, "high": 0.205, "low": 0.2027, "close": 0.2032, "volume": 25246.65, "close_time": 1768139999999, "quote_volume": 5142.117623, "trades": 55, "taker_buy_base": 11551.41, "taker_buy_quote": 2350.046208 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.2032, "high": 0.2043, "low": 0.2032, "close": 0.204, "volume": 28960.26, "close_time": 1768143599999, "quote_volume": 5902.420158, "trades": 59, "taker_buy_base": 19951.89, "taker_buy_quote": 4065.97514 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.204, "high": 0.2046, "low": 0.201, "close": 0.2018, "volume": 94500.63, "close_time": 1768147199999, "quote_volume": 19174.900443, "trades": 139, "taker_buy_base": 72590.88, "taker_buy_quote": 14726.323085 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.2016, "high": 0.2055, "low": 0.2015, "close": 0.203, "volume": 88610.54, "close_time": 1768150799999, "quote_volume": 18005.800337, "trades": 193, "taker_buy_base": 49187.95, "taker_buy_quote": 9997.901087 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.2033, "high": 0.205, "low": 0.2033, "close": 0.2046, "volume": 66687.08, "close_time": 1768154399999, "quote_volume": 13606.333102, "trades": 129, "taker_buy_base": 42822.31, "taker_buy_quote": 8740.762023 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.2047, "high": 0.2047, "low": 0.2034, "close": 0.2038, "volume": 18304.06, "close_time": 1768157999999, "quote_volume": 3731.072827, "trades": 35, "taker_buy_base": 15203.89, "taker_buy_quote": 3098.476685 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.2033, "high": 0.2035, "low": 0.2024, "close": 0.203, "volume": 16335.17, "close_time": 1768161599999, "quote_volume": 3313.479775, "trades": 30, "taker_buy_base": 10869.19, "taker_buy_quote": 2204.632581 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.2023, "high": 0.2025, "low": 0.2007, "close": 0.2019, "volume": 41815.4, "close_time": 1768165199999, "quote_volume": 8430.476693, "trades": 94, "taker_buy_base": 20997.12, "taker_buy_quote": 4234.614712 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.2018, "high": 0.2018, "low": 0.2003, "close": 0.2012, "volume": 57144.91, "close_time": 1768168799999, "quote_volume": 11483.022719, "trades": 85, "taker_buy_base": 29919.48, "taker_buy_quote": 6010.700616 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.2007, "high": 0.2009, "low": 0.1991, "close": 0.1993, "volume": 33492.32, "close_time": 1768172399999, "quote_volume": 6702.918198, "trades": 55, "taker_buy_base": 15401.24, "taker_buy_quote": 3080.127765 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.1992, "high": 0.201, "low": 0.1978, "close": 0.2004, "volume": 41175.5, "close_time": 1768175999999, "quote_volume": 8221.135382, "trades": 73, "taker_buy_base": 21935.69, "taker_buy_quote": 4383.019586 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.2005, "high": 0.2015, "low": 0.1966, "close": 0.1999, "volume": 35421.13, "close_time": 1768179599999, "quote_volume": 7061.993921, "trades": 97, "taker_buy_base": 26187.35, "taker_buy_quote": 5212.392383 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.2004, "high": 0.2016, "low": 0.1991, "close": 0.2001, "volume": 47855.24, "close_time": 1768183199999, "quote_volume": 9594.014913, "trades": 113, "taker_buy_base": 27261.94, "taker_buy_quote": 5461.246012 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.2004, "high": 0.2035, "low": 0.2003, "close": 0.203, "volume": 46252.92, "close_time": 1768186799999, "quote_volume": 9336.198196, "trades": 115, "taker_buy_base": 22182.18, "taker_buy_quote": 4475.867063 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.2029, "high": 0.2036, "low": 0.2001, "close": 0.2001, "volume": 51247.94, "close_time": 1768190399999, "quote_volume": 10362.407726, "trades": 91, "taker_buy_base": 22790.11, "taker_buy_quote": 4614.908284 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.2001, "high": 0.2013, "low": 0.1998, "close": 0.2011, "volume": 26503.36, "close_time": 1768193999999, "quote_volume": 5311.977512, "trades": 60, "taker_buy_base": 13017.6, "taker_buy_quote": 2607.113451 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.2009, "high": 0.2021, "low": 0.2001, "close": 0.2001, "volume": 50847.57, "close_time": 1768197599999, "quote_volume": 10226.810303, "trades": 79, "taker_buy_base": 27053.51, "taker_buy_quote": 5444.919485 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.2005, "high": 0.2009, "low": 0.1991, "close": 0.1995, "volume": 25055.08, "close_time": 1768201199999, "quote_volume": 5007.984554, "trades": 44, "taker_buy_base": 12157.55, "taker_buy_quote": 2431.531637 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.1998, "high": 0.2001, "low": 0.1963, "close": 0.1964, "volume": 86564.49, "close_time": 1768204799999, "quote_volume": 17115.63126, "trades": 154, "taker_buy_base": 46433.58, "taker_buy_quote": 9168.004848 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.1962, "high": 0.1975, "low": 0.1946, "close": 0.1958, "volume": 65836.33, "close_time": 1768208399999, "quote_volume": 12926.567469, "trades": 160, "taker_buy_base": 30058.55, "taker_buy_quote": 5904.329841 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.196, "high": 0.1962, "low": 0.1948, "close": 0.1948, "volume": 13987.51, "close_time": 1768211999999, "quote_volume": 2735.125468, "trades": 42, "taker_buy_base": 6050.9, "taker_buy_quote": 1183.332227 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.1956, "high": 0.1961, "low": 0.1949, "close": 0.1951, "volume": 24128.08, "close_time": 1768215599999, "quote_volume": 4719.833096, "trades": 43, "taker_buy_base": 9894.0, "taker_buy_quote": 1935.492978 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.1953, "high": 0.1966, "low": 0.1953, "close": 0.1966, "volume": 64180.38, "close_time": 1768219199999, "quote_volume": 12564.35704, "trades": 80, "taker_buy_base": 24777.36, "taker_buy_quote": 4852.546546 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.1964, "high": 0.1964, "low": 0.1948, "close": 0.196, "volume": 24838.44, "close_time": 1768222799999, "quote_volume": 4859.418529, "trades": 46, "taker_buy_base": 7275.89, "taker_buy_quote": 1424.967344 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.1954, "high": 0.1954, "low": 0.1937, "close": 0.1941, "volume": 51287.64, "close_time": 1768226399999, "quote_volume": 9978.376173, "trades": 80, "taker_buy_base": 36762.08, "taker_buy_quote": 7151.51021 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.1941, "high": 0.197, "low": 0.193, "close": 0.1965, "volume": 40206.78, "close_time": 1768229999999, "quote_volume": 7821.623203, "trades": 110, "taker_buy_base": 29702.07, "taker_buy_quote": 5779.102428 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.1962, "high": 0.198, "low": 0.1956, "close": 0.1979, "volume": 22378.4, "close_time": 1768233599999, "quote_volume": 4411.91495, "trades": 58, "taker_buy_base": 9143.09, "taker_buy_quote": 1800.592037 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.1983, "high": 0.1993, "low": 0.1974, "close": 0.199, "volume": 26537.56, "close_time": 1768237199999, "quote_volume": 5266.46794, "trades": 65, "taker_buy_base": 13680.2, "taker_buy_quote": 2716.324085 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.1988, "high": 0.1994, "low": 0.1959, "close": 0.1967, "volume": 24349.14, "close_time": 1768240799999, "quote_volume": 4804.48789, "trades": 53, "taker_buy_base": 11554.14, "taker_buy_quote": 2279.750271 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.1966, "high": 0.1976, "low": 0.1957, "close": 0.1964, "volume": 198056.92, "close_time": 1768244399999, "quote_volume": 39051.588844, "trades": 144, "taker_buy_base": 100923.82, "taker_buy_quote": 19876.323155 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.1961, "high": 0.1972, "low": 0.1959, "close": 0.1968, "volume": 22761.59, "close_time": 1768247999999, "quote_volume": 4473.754744, "trades": 53, "taker_buy_base": 9212.57, "taker_buy_quote": 1811.8451 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.1972, "high": 0.1975, "low": 0.1953, "close": 0.1954, "volume": 27253.96, "close_time": 1768251599999, "quote_volume": 5348.372566, "trades": 64, "taker_buy_base": 12837.55, "taker_buy_quote": 2518.97436 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.1951, "high": 0.1956, "low": 0.1935, "close": 0.1939, "volume": 31447.32, "close_time": 1768255199999, "quote_volume": 6113.33666, "trades": 98, "taker_buy_base": 16043.45, "taker_buy_quote": 3119.483497 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.194, "high": 0.1949, "low": 0.1933, "close": 0.1936, "volume": 52349.08, "close_time": 1768258799999, "quote_volume": 10156.314253, "trades": 70, "taker_buy_base": 10550.18, "taker_buy_quote": 2046.335297 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.1936, "high": 0.194, "low": 0.1928, "close": 0.1935, "volume": 27522.23, "close_time": 1768262399999, "quote_volume": 5322.127515, "trades": 53, "taker_buy_base": 13244.8, "taker_buy_quote": 2561.601988 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.1935, "high": 0.1954, "low": 0.1933, "close": 0.1949, "volume": 73001.61, "close_time": 1768265999999, "quote_volume": 14188.515832, "trades": 121, "taker_buy_base": 29723.86, "taker_buy_quote": 5781.021666 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.1946, "high": 0.1951, "low": 0.1935, "close": 0.1937, "volume": 45187.18, "close_time": 1768269599999, "quote_volume": 8774.579133, "trades": 70, "taker_buy_base": 19223.11, "taker_buy_quote": 3732.299138 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.1939, "high": 0.1957, "low": 0.1939, "close": 0.1946, "volume": 31354.38, "close_time": 1768273199999, "quote_volume": 6116.729602, "trades": 70, "taker_buy_base": 19954.96, "taker_buy_quote": 3893.361149 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.1946, "high": 0.1959, "low": 0.1939, "close": 0.1954, "volume": 40669.16, "close_time": 1768276799999, "quote_volume": 7919.394363, "trades": 75, "taker_buy_base": 31246.79, "taker_buy_quote": 6081.93348 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.1955, "high": 0.1963, "low": 0.1952, "close": 0.1954, "volume": 16164.37, "close_time": 1768280399999, "quote_volume": 3166.489296, "trades": 30, "taker_buy_base": 9135.78, "taker_buy_quote": 1789.625649 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.196, "high": 0.1974, "low": 0.1955, "close": 0.1955, "volume": 13144.75, "close_time": 1768283999999, "quote_volume": 2580.210112, "trades": 42, "taker_buy_base": 9522.0, "taker_buy_quote": 1867.348303 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.1959, "high": 0.1973, "low": 0.1958, "close": 0.197, "volume": 23555.89, "close_time": 1768287599999, "quote_volume": 4629.766179, "trades": 57, "taker_buy_base": 12231.62, "taker_buy_quote": 2403.265679 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.1967, "high": 0.197, "low": 0.1964, "close": 0.1969, "volume": 13625.43, "close_time": 1768291199999, "quote_volume": 2679.763821, "trades": 28, "taker_buy_base": 4905.8, "taker_buy_quote": 965.357665 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.1969, "high": 0.1976, "low": 0.1962, "close": 0.1974, "volume": 3771.78, "close_time": 1768294799999, "quote_volume": 743.121963, "trades": 11, "taker_buy_base": 1680.58, "taker_buy_quote": 331.000694 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.1975, "high": 0.1986, "low": 0.1968, "close": 0.198, "volume": 78167.53, "close_time": 1768298399999, "quote_volume": 15450.066051, "trades": 100, "taker_buy_base": 32522.17, "taker_buy_quote": 6425.325175 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.198, "high": 0.1984, "low": 0.1971, "close": 0.1981, "volume": 61190.01, "close_time": 1768301999999, "quote_volume": 12105.774255, "trades": 76, "taker_buy_base": 37329.43, "taker_buy_quote": 7383.85188 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.1983, "high": 0.1997, "low": 0.1979, "close": 0.1991, "volume": 50189.26, "close_time": 1768305599999, "quote_volume": 9966.342245, "trades": 65, "taker_buy_base": 29306.63, "taker_buy_quote": 5820.911935 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.1989, "high": 0.2, "low": 0.1984, "close": 0.2, "volume": 54311.99, "close_time": 1768309199999, "quote_volume": 10815.579688, "trades": 64, "taker_buy_base": 39166.81, "taker_buy_quote": 7802.870788 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.1997, "high": 0.2017, "low": 0.1993, "close": 0.2014, "volume": 179475.71, "close_time": 1768312799999, "quote_volume": 36015.131052, "trades": 193, "taker_buy_base": 81312.1, "taker_buy_quote": 16327.452194 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.2011, "high": 0.2065, "low": 0.2009, "close": 0.2047, "volume": 127830.06, "close_time": 1768316399999, "quote_volume": 26097.001443, "trades": 184, "taker_buy_base": 67323.72, "taker_buy_quote": 13726.908931 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.2045, "high": 0.2098, "low": 0.204, "close": 0.2097, "volume": 123182.12, "close_time": 1768319999999, "quote_volume": 25509.409456, "trades": 202, "taker_buy_base": 63547.11, "taker_buy_quote": 13139.452827 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.2099, "high": 0.2145, "low": 0.2093, "close": 0.2131, "volume": 220577.68, "close_time": 1768323599999, "quote_volume": 46699.413204, "trades": 289, "taker_buy_base": 112967.35, "taker_buy_quote": 23904.6727 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.2133, "high": 0.2134, "low": 0.2107, "close": 0.2114, "volume": 96734.95, "close_time": 1768327199999, "quote_volume": 20469.708245, "trades": 135, "taker_buy_base": 40411.54, "taker_buy_quote": 8548.453339 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.2112, "high": 0.2124, "low": 0.2107, "close": 0.2122, "volume": 96874.65, "close_time": 1768330799999, "quote_volume": 20510.773177, "trades": 147, "taker_buy_base": 55001.51, "taker_buy_quote": 11647.41678 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.2118, "high": 0.2131, "low": 0.211, "close": 0.2126, "volume": 42937.22, "close_time": 1768334399999, "quote_volume": 9113.633801, "trades": 70, "taker_buy_base": 22967.98, "taker_buy_quote": 4875.002881 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.2128, "high": 0.213, "low": 0.2111, "close": 0.2116, "volume": 99221.64, "close_time": 1768337999999, "quote_volume": 21056.148218, "trades": 200, "taker_buy_base": 55080.18, "taker_buy_quote": 11686.695671 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.2113, "high": 0.2125, "low": 0.2109, "close": 0.2125, "volume": 57556.44, "close_time": 1768341599999, "quote_volume": 12192.225857, "trades": 83, "taker_buy_base": 20540.27, "taker_buy_quote": 4349.447324 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.2125, "high": 0.22, "low": 0.2125, "close": 0.2179, "volume": 221904.07, "close_time": 1768345199999, "quote_volume": 48231.329964, "trades": 343, "taker_buy_base": 99682.56, "taker_buy_quote": 21693.557651 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.218, "high": 0.2181, "low": 0.2139, "close": 0.2147, "volume": 62252.96, "close_time": 1768348799999, "quote_volume": 13441.515356, "trades": 102, "taker_buy_base": 30222.01, "taker_buy_quote": 6525.177264 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.215, "high": 0.2177, "low": 0.2144, "close": 0.2174, "volume": 81636.57, "close_time": 1768352399999, "quote_volume": 17615.37565, "trades": 157, "taker_buy_base": 54386.43, "taker_buy_quote": 11738.412981 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.2172, "high": 0.2172, "low": 0.2149, "close": 0.2153, "volume": 30260.19, "close_time": 1768355999999, "quote_volume": 6533.916201, "trades": 70, "taker_buy_base": 14583.87, "taker_buy_quote": 3149.327495 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.215, "high": 0.2157, "low": 0.2144, "close": 0.2144, "volume": 22387.15, "close_time": 1768359599999, "quote_volume": 4811.127005, "trades": 78, "taker_buy_base": 9137.69, "taker_buy_quote": 1964.260021 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.2144, "high": 0.2147, "low": 0.2132, "close": 0.2146, "volume": 55559.23, "close_time": 1768363199999, "quote_volume": 11885.339624, "trades": 108, "taker_buy_base": 31260.75, "taker_buy_quote": 6690.079257 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.2145, "high": 0.2149, "low": 0.2129, "close": 0.2132, "volume": 60941.21, "close_time": 1768366799999, "quote_volume": 13033.107913, "trades": 92, "taker_buy_base": 21084.63, "taker_buy_quote": 4504.850506 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.2129, "high": 0.2151, "low": 0.2123, "close": 0.2151, "volume": 41665.35, "close_time": 1768370399999, "quote_volume": 8913.440678, "trades": 66, "taker_buy_base": 22997.68, "taker_buy_quote": 4920.798264 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.2151, "high": 0.2161, "low": 0.2137, "close": 0.2156, "volume": 101334.25, "close_time": 1768373999999, "quote_volume": 21769.382757, "trades": 141, "taker_buy_base": 38413.0, "taker_buy_quote": 8250.035432 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.2155, "high": 0.2155, "low": 0.2137, "close": 0.2139, "volume": 53244.84, "close_time": 1768377599999, "quote_volume": 11420.627567, "trades": 99, "taker_buy_base": 32005.34, "taker_buy_quote": 6860.104387 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.2138, "high": 0.2149, "low": 0.2135, "close": 0.2137, "volume": 99528.54, "close_time": 1768381199999, "quote_volume": 21313.281982, "trades": 126, "taker_buy_base": 42799.18, "taker_buy_quote": 9163.237735 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.2138, "high": 0.2155, "low": 0.2138, "close": 0.2155, "volume": 63064.96, "close_time": 1768384799999, "quote_volume": 13549.749342, "trades": 104, "taker_buy_base": 32263.16, "taker_buy_quote": 6930.931191 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.2157, "high": 0.2162, "low": 0.214, "close": 0.2142, "volume": 68444.98, "close_time": 1768388399999, "quote_volume": 14718.505054, "trades": 126, "taker_buy_base": 31989.94, "taker_buy_quote": 6881.307677 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.2141, "high": 0.2142, "low": 0.2124, "close": 0.2124, "volume": 52879.83, "close_time": 1768391999999, "quote_volume": 11287.713903, "trades": 103, "taker_buy_base": 23344.63, "taker_buy_quote": 4985.198956 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.2129, "high": 0.2138, "low": 0.2124, "close": 0.2125, "volume": 61813.94, "close_time": 1768395599999, "quote_volume": 13169.473418, "trades": 87, "taker_buy_base": 28202.08, "taker_buy_quote": 6009.371355 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.2124, "high": 0.2125, "low": 0.2093, "close": 0.2093, "volume": 107023.72, "close_time": 1768399199999, "quote_volume": 22616.722826, "trades": 132, "taker_buy_base": 55842.33, "taker_buy_quote": 11787.264566 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.2098, "high": 0.2136, "low": 0.2098, "close": 0.2123, "volume": 95167.51, "close_time": 1768402799999, "quote_volume": 20124.036637, "trades": 165, "taker_buy_base": 59313.37, "taker_buy_quote": 12537.379815 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.2122, "high": 0.2142, "low": 0.2114, "close": 0.2137, "volume": 82306.94, "close_time": 1768406399999, "quote_volume": 17532.434043, "trades": 141, "taker_buy_base": 43856.34, "taker_buy_quote": 9342.815391 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.2136, "high": 0.2158, "low": 0.2127, "close": 0.2127, "volume": 119120.28, "close_time": 1768409999999, "quote_volume": 25545.343043, "trades": 159, "taker_buy_base": 66811.23, "taker_buy_quote": 14351.344272 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.2129, "high": 0.2135, "low": 0.2111, "close": 0.2115, "volume": 46941.45, "close_time": 1768413599999, "quote_volume": 9964.107282, "trades": 68, "taker_buy_base": 26760.26, "taker_buy_quote": 5681.904691 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.2114, "high": 0.2124, "low": 0.2071, "close": 0.2084, "volume": 135055.56, "close_time": 1768417199999, "quote_volume": 28306.62187, "trades": 230, "taker_buy_base": 60530.65, "taker_buy_quote": 12698.070132 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.2083, "high": 0.2123, "low": 0.208, "close": 0.2103, "volume": 132792.36, "close_time": 1768420799999, "quote_volume": 27900.81321, "trades": 218, "taker_buy_base": 66197.85, "taker_buy_quote": 13898.104686 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.2103, "high": 0.2123, "low": 0.2102, "close": 0.2103, "volume": 59253.01, "close_time": 1768424399999, "quote_volume": 12501.780919, "trades": 87, "taker_buy_base": 23549.32, "taker_buy_quote": 4974.551295 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.2108, "high": 0.2115, "low": 0.2095, "close": 0.2095, "volume": 62312.43, "close_time": 1768427999999, "quote_volume": 13129.925537, "trades": 95, "taker_buy_base": 28041.23, "taker_buy_quote": 5909.052423 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.2098, "high": 0.2098, "low": 0.2076, "close": 0.208, "volume": 47514.47, "close_time": 1768431599999, "quote_volume": 9912.745618, "trades": 52, "taker_buy_base": 15944.39, "taker_buy_quote": 3318.182003 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.2085, "high": 0.2092, "low": 0.2075, "close": 0.2079, "volume": 46795.42, "close_time": 1768435199999, "quote_volume": 9744.380256, "trades": 65, "taker_buy_base": 27482.08, "taker_buy_quote": 5724.815054 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.2077, "high": 0.2082, "low": 0.2068, "close": 0.2068, "volume": 55650.36, "close_time": 1768438799999, "quote_volume": 11551.533463, "trades": 71, "taker_buy_base": 16651.98, "taker_buy_quote": 3458.868716 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.2076, "high": 0.2089, "low": 0.2067, "close": 0.2076, "volume": 28343.13, "close_time": 1768442399999, "quote_volume": 5889.431001, "trades": 64, "taker_buy_base": 13373.38, "taker_buy_quote": 2779.184171 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.2075, "high": 0.2077, "low": 0.2064, "close": 0.2065, "volume": 13424.52, "close_time": 1768445999999, "quote_volume": 2779.457059, "trades": 22, "taker_buy_base": 5175.75, "taker_buy_quote": 1071.825595 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.2067, "high": 0.2069, "low": 0.2025, "close": 0.203, "volume": 70113.76, "close_time": 1768449599999, "quote_volume": 14348.968802, "trades": 133, "taker_buy_base": 36810.19, "taker_buy_quote": 7530.636495 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.2028, "high": 0.2043, "low": 0.2025, "close": 0.2039, "volume": 54874.11, "close_time": 1768453199999, "quote_volume": 11169.409469, "trades": 85, "taker_buy_base": 25136.58, "taker_buy_quote": 5120.304524 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.204, "high": 0.2052, "low": 0.2035, "close": 0.2044, "volume": 30783.54, "close_time": 1768456799999, "quote_volume": 6288.210614, "trades": 89, "taker_buy_base": 15583.17, "taker_buy_quote": 3182.87194 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.2044, "high": 0.2049, "low": 0.2031, "close": 0.2032, "volume": 41835.38, "close_time": 1768460399999, "quote_volume": 8535.596694, "trades": 75, "taker_buy_base": 14400.57, "taker_buy_quote": 2936.954606 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.2031, "high": 0.2057, "low": 0.2031, "close": 0.2056, "volume": 24690.63, "close_time": 1768463999999, "quote_volume": 5041.242021, "trades": 64, "taker_buy_base": 19573.24, "taker_buy_quote": 3995.532232 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.2054, "high": 0.2054, "low": 0.2037, "close": 0.205, "volume": 29344.47, "close_time": 1768467599999, "quote_volume": 6012.041748, "trades": 62, "taker_buy_base": 13245.9, "taker_buy_quote": 2712.960118 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.2046, "high": 0.2065, "low": 0.2037, "close": 0.2062, "volume": 52545.09, "close_time": 1768471199999, "quote_volume": 10772.82457, "trades": 119, "taker_buy_base": 28258.21, "taker_buy_quote": 5796.464595 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.2063, "high": 0.2063, "low": 0.2045, "close": 0.2051, "volume": 29491.29, "close_time": 1768474799999, "quote_volume": 6056.35972, "trades": 62, "taker_buy_base": 12135.55, "taker_buy_quote": 2492.091732 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.2047, "high": 0.2059, "low": 0.2037, "close": 0.2037, "volume": 29705.78, "close_time": 1768478399999, "quote_volume": 6093.493638, "trades": 73, "taker_buy_base": 18809.12, "taker_buy_quote": 3859.531146 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.2037, "high": 0.2047, "low": 0.2033, "close": 0.2045, "volume": 38569.47, "close_time": 1768481999999, "quote_volume": 7857.19183, "trades": 56, "taker_buy_base": 8050.85, "taker_buy_quote": 1642.866435 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.2048, "high": 0.2055, "low": 0.2039, "close": 0.2053, "volume": 35628.95, "close_time": 1768485599999, "quote_volume": 7299.152635, "trades": 82, "taker_buy_base": 15957.81, "taker_buy_quote": 3267.236136 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.2049, "high": 0.2056, "low": 0.2008, "close": 0.2018, "volume": 44333.65, "close_time": 1768489199999, "quote_volume": 9020.614021, "trades": 115, "taker_buy_base": 25835.33, "taker_buy_quote": 5249.217762 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.2018, "high": 0.2022, "low": 0.1957, "close": 0.1986, "volume": 99839.13, "close_time": 1768492799999, "quote_volume": 19764.753806, "trades": 235, "taker_buy_base": 39486.98, "taker_buy_quote": 7847.651921 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.1986, "high": 0.2002, "low": 0.196, "close": 0.1996, "volume": 45977.93, "close_time": 1768496399999, "quote_volume": 9121.225125, "trades": 118, "taker_buy_base": 17773.6, "taker_buy_quote": 3525.670684 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.2001, "high": 0.2005, "low": 0.1969, "close": 0.1972, "volume": 124137.68, "close_time": 1768499999999, "quote_volume": 24723.496479, "trades": 166, "taker_buy_base": 39599.06, "taker_buy_quote": 7864.48249 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.1972, "high": 0.1974, "low": 0.1937, "close": 0.1939, "volume": 115446.17, "close_time": 1768503599999, "quote_volume": 22488.375358, "trades": 161, "taker_buy_base": 44590.01, "taker_buy_quote": 8695.039405 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.1938, "high": 0.1941, "low": 0.1924, "close": 0.1941, "volume": 52344.68, "close_time": 1768507199999, "quote_volume": 10115.252254, "trades": 77, "taker_buy_base": 20883.98, "taker_buy_quote": 4031.765881 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.194, "high": 0.1951, "low": 0.1927, "close": 0.1931, "volume": 59565.61, "close_time": 1768510799999, "quote_volume": 11543.33452, "trades": 94, "taker_buy_base": 25972.16, "taker_buy_quote": 5034.717086 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.1936, "high": 0.1945, "low": 0.1933, "close": 0.1936, "volume": 15544.23, "close_time": 1768514399999, "quote_volume": 3017.873046, "trades": 22, "taker_buy_base": 6992.83, "taker_buy_quote": 1356.901633 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.1938, "high": 0.1955, "low": 0.1938, "close": 0.1952, "volume": 19033.35, "close_time": 1768517999999, "quote_volume": 3705.261529, "trades": 25, "taker_buy_base": 5962.39, "taker_buy_quote": 1159.287933 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.1953, "high": 0.1969, "low": 0.1952, "close": 0.1969, "volume": 57884.78, "close_time": 1768521599999, "quote_volume": 11346.05365, "trades": 65, "taker_buy_base": 18075.61, "taker_buy_quote": 3540.598127 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.1969, "high": 0.1969, "low": 0.1956, "close": 0.1963, "volume": 68377.8, "close_time": 1768525199999, "quote_volume": 13422.564568, "trades": 115, "taker_buy_base": 19012.53, "taker_buy_quote": 3729.689392 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.1963, "high": 0.1971, "low": 0.1959, "close": 0.1968, "volume": 21510.88, "close_time": 1768528799999, "quote_volume": 4227.17926, "trades": 37, "taker_buy_base": 8026.57, "taker_buy_quote": 1576.514795 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.1967, "high": 0.1983, "low": 0.1952, "close": 0.1982, "volume": 63956.06, "close_time": 1768532399999, "quote_volume": 12606.215344, "trades": 141, "taker_buy_base": 30774.11, "taker_buy_quote": 6057.366949 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.1983, "high": 0.1983, "low": 0.1965, "close": 0.1967, "volume": 15137.22, "close_time": 1768535999999, "quote_volume": 2983.643645, "trades": 44, "taker_buy_base": 13862.74, "taker_buy_quote": 2732.257722 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.1966, "high": 0.1975, "low": 0.1952, "close": 0.1953, "volume": 28441.44, "close_time": 1768539599999, "quote_volume": 5585.769945, "trades": 74, "taker_buy_base": 17423.03, "taker_buy_quote": 3420.400751 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.1955, "high": 0.1985, "low": 0.1953, "close": 0.1977, "volume": 24080.92, "close_time": 1768543199999, "quote_volume": 4741.938327, "trades": 90, "taker_buy_base": 10953.38, "taker_buy_quote": 2155.864065 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.1977, "high": 0.1984, "low": 0.197, "close": 0.198, "volume": 24649.86, "close_time": 1768546799999, "quote_volume": 4879.489093, "trades": 61, "taker_buy_base": 13774.72, "taker_buy_quote": 2725.127425 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.1975, "high": 0.1983, "low": 0.1972, "close": 0.1975, "volume": 26273.87, "close_time": 1768550399999, "quote_volume": 5196.612631, "trades": 39, "taker_buy_base": 8825.92, "taker_buy_quote": 1744.600155 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.1977, "high": 0.1986, "low": 0.1976, "close": 0.1986, "volume": 45388.94, "close_time": 1768553999999, "quote_volume": 8996.16627, "trades": 88, "taker_buy_base": 20483.62, "taker_buy_quote": 4058.289927 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.1987, "high": 0.199, "low": 0.1981, "close": 0.1983, "volume": 31499.75, "close_time": 1768557599999, "quote_volume": 6251.153819, "trades": 64, "taker_buy_base": 16647.57, "taker_buy_quote": 3305.056018 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.1982, "high": 0.1982, "low": 0.1967, "close": 0.1969, "volume": 30110.86, "close_time": 1768561199999, "quote_volume": 5939.960133, "trades": 68, "taker_buy_base": 17628.1, "taker_buy_quote": 3475.72928 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.1968, "high": 0.197, "low": 0.1957, "close": 0.196, "volume": 14338.07, "close_time": 1768564799999, "quote_volume": 2814.652095, "trades": 42, "taker_buy_base": 12273.66, "taker_buy_quote": 2408.85726 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.1963, "high": 0.1965, "low": 0.1956, "close": 0.1956, "volume": 6159.61, "close_time": 1768568399999, "quote_volume": 1208.557777, "trades": 19, "taker_buy_base": 3260.43, "taker_buy_quote": 639.69618 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.1957, "high": 0.1957, "low": 0.1938, "close": 0.1948, "volume": 17694.15, "close_time": 1768571999999, "quote_volume": 3445.847471, "trades": 56, "taker_buy_base": 16650.8, "taker_buy_quote": 3242.188942 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.1951, "high": 0.196, "low": 0.1947, "close": 0.1947, "volume": 28460.48, "close_time": 1768575599999, "quote_volume": 5556.342238, "trades": 74, "taker_buy_base": 20579.39, "taker_buy_quote": 4016.238586 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.1945, "high": 0.1957, "low": 0.1903, "close": 0.1918, "volume": 185854.26, "close_time": 1768579199999, "quote_volume": 35665.392947, "trades": 256, "taker_buy_base": 44227.81, "taker_buy_quote": 8510.716979 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.1918, "high": 0.1943, "low": 0.1911, "close": 0.1936, "volume": 85389.7, "close_time": 1768582799999, "quote_volume": 16428.011916, "trades": 189, "taker_buy_base": 46803.07, "taker_buy_quote": 9004.908524 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.1937, "high": 0.1953, "low": 0.1922, "close": 0.195, "volume": 28203.94, "close_time": 1768586399999, "quote_volume": 5467.498348, "trades": 79, "taker_buy_base": 15337.46, "taker_buy_quote": 2975.482026 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.1956, "high": 0.1956, "low": 0.1941, "close": 0.1947, "volume": 80555.8, "close_time": 1768589999999, "quote_volume": 15680.497537, "trades": 66, "taker_buy_base": 63998.04, "taker_buy_quote": 12456.219521 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.194, "high": 0.1949, "low": 0.1932, "close": 0.1946, "volume": 25497.56, "close_time": 1768593599999, "quote_volume": 4950.116679, "trades": 44, "taker_buy_base": 10748.2, "taker_buy_quote": 2084.156705 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.1943, "high": 0.1981, "low": 0.1938, "close": 0.198, "volume": 53290.73, "close_time": 1768597199999, "quote_volume": 10449.661617, "trades": 122, "taker_buy_base": 20294.07, "taker_buy_quote": 3969.02319 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.1986, "volume": 12812.3, "close_time": 1768600799999, "quote_volume": 2544.607721, "trades": 34, "taker_buy_base": 7766.67, "taker_buy_quote": 1543.271934 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.1985, "high": 0.1995, "low": 0.1985, "close": 0.1995, "volume": 14120.55, "close_time": 1768604399999, "quote_volume": 2811.034187, "trades": 23, "taker_buy_base": 3988.16, "taker_buy_quote": 793.516554 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.1996, "high": 0.1998, "low": 0.1985, "close": 0.1985, "volume": 27186.18, "close_time": 1768607999999, "quote_volume": 5411.722535, "trades": 57, "taker_buy_base": 12676.57, "taker_buy_quote": 2524.774796 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.1986, "high": 0.1993, "low": 0.1974, "close": 0.1986, "volume": 59047.78, "close_time": 1768611599999, "quote_volume": 11722.280246, "trades": 110, "taker_buy_base": 17621.12, "taker_buy_quote": 3496.315868 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.1984, "high": 0.1986, "low": 0.1977, "close": 0.1977, "volume": 43809.26, "close_time": 1768615199999, "quote_volume": 8686.000288, "trades": 51, "taker_buy_base": 9017.08, "taker_buy_quote": 1786.04816 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.1974, "high": 0.1976, "low": 0.1958, "close": 0.1961, "volume": 26675.83, "close_time": 1768618799999, "quote_volume": 5243.735388, "trades": 37, "taker_buy_base": 19443.89, "taker_buy_quote": 3822.114391 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.1961, "high": 0.1964, "low": 0.1957, "close": 0.1958, "volume": 22167.09, "close_time": 1768622399999, "quote_volume": 4346.54746, "trades": 29, "taker_buy_base": 8130.28, "taker_buy_quote": 1593.966533 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.1956, "high": 0.196, "low": 0.1949, "close": 0.1957, "volume": 183004.24, "close_time": 1768625999999, "quote_volume": 35814.58291, "trades": 146, "taker_buy_base": 120829.94, "taker_buy_quote": 23643.638994 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.1955, "high": 0.1969, "low": 0.1955, "close": 0.1959, "volume": 16117.04, "close_time": 1768629599999, "quote_volume": 3163.841337, "trades": 20, "taker_buy_base": 9635.93, "taker_buy_quote": 1889.318002 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.1958, "high": 0.1968, "low": 0.1956, "close": 0.1957, "volume": 43375.97, "close_time": 1768633199999, "quote_volume": 8516.413819, "trades": 42, "taker_buy_base": 9748.97, "taker_buy_quote": 1913.5715 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.1957, "high": 0.1977, "low": 0.1956, "close": 0.1976, "volume": 25389.73, "close_time": 1768636799999, "quote_volume": 5003.839506, "trades": 41, "taker_buy_base": 11090.9, "taker_buy_quote": 2184.523004 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.1973, "high": 0.1986, "low": 0.1971, "close": 0.1984, "volume": 20636.62, "close_time": 1768640399999, "quote_volume": 4089.810345, "trades": 46, "taker_buy_base": 13033.56, "taker_buy_quote": 2582.182584 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.1987, "high": 0.1987, "low": 0.1978, "close": 0.198, "volume": 12034.47, "close_time": 1768643999999, "quote_volume": 2385.920376, "trades": 29, "taker_buy_base": 8406.24, "taker_buy_quote": 1666.642632 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.1979, "high": 0.1996, "low": 0.1978, "close": 0.1981, "volume": 61241.09, "close_time": 1768647599999, "quote_volume": 12170.420514, "trades": 89, "taker_buy_base": 29995.97, "taker_buy_quote": 5959.965123 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.1981, "high": 0.1985, "low": 0.197, "close": 0.1971, "volume": 60794.44, "close_time": 1768651199999, "quote_volume": 12008.795238, "trades": 64, "taker_buy_base": 13208.83, "taker_buy_quote": 2614.469194 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.1969, "high": 0.1996, "low": 0.1969, "close": 0.1993, "volume": 45399.84, "close_time": 1768654799999, "quote_volume": 9024.351434, "trades": 63, "taker_buy_base": 18001.72, "taker_buy_quote": 3578.613481 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.1995, "high": 0.1999, "low": 0.1983, "close": 0.1993, "volume": 61321.42, "close_time": 1768658399999, "quote_volume": 12218.573194, "trades": 69, "taker_buy_base": 17990.79, "taker_buy_quote": 3581.899832 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.199, "high": 0.2023, "low": 0.1983, "close": 0.2021, "volume": 131894.91, "close_time": 1768661999999, "quote_volume": 26470.787035, "trades": 140, "taker_buy_base": 71794.22, "taker_buy_quote": 14410.691793 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.2021, "high": 0.2036, "low": 0.2007, "close": 0.202, "volume": 105525.99, "close_time": 1768665599999, "quote_volume": 21312.291099, "trades": 150, "taker_buy_base": 75411.05, "taker_buy_quote": 15221.776845 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.2018, "high": 0.2024, "low": 0.1989, "close": 0.1992, "volume": 59865.83, "close_time": 1768669199999, "quote_volume": 11981.117498, "trades": 106, "taker_buy_base": 34674.83, "taker_buy_quote": 6947.657471 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.1997, "high": 0.2004, "low": 0.199, "close": 0.1993, "volume": 24196.04, "close_time": 1768672799999, "quote_volume": 4832.764032, "trades": 48, "taker_buy_base": 16229.85, "taker_buy_quote": 3240.060403 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.1994, "high": 0.1998, "low": 0.1989, "close": 0.1994, "volume": 39875.25, "close_time": 1768676399999, "quote_volume": 7950.400824, "trades": 38, "taker_buy_base": 11324.8, "taker_buy_quote": 2256.472364 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.1996, "high": 0.2004, "low": 0.1987, "close": 0.1994, "volume": 239153.94, "close_time": 1768679999999, "quote_volume": 47772.408519, "trades": 181, "taker_buy_base": 120865.47, "taker_buy_quote": 24125.792269 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.1998, "high": 0.1999, "low": 0.1985, "close": 0.199, "volume": 30197.75, "close_time": 1768683599999, "quote_volume": 6011.576348, "trades": 65, "taker_buy_base": 18147.64, "taker_buy_quote": 3612.669423 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.199, "high": 0.1991, "low": 0.1981, "close": 0.1982, "volume": 14879.08, "close_time": 1768687199999, "quote_volume": 2954.306268, "trades": 38, "taker_buy_base": 8161.57, "taker_buy_quote": 1621.098318 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.1981, "high": 0.1983, "low": 0.1952, "close": 0.1957, "volume": 20291.2, "close_time": 1768690799999, "quote_volume": 4000.240638, "trades": 69, "taker_buy_base": 14200.52, "taker_buy_quote": 2795.931662 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.1952, "high": 0.1961, "low": 0.1952, "close": 0.1953, "volume": 9154.48, "close_time": 1768694399999, "quote_volume": 1789.595872, "trades": 30, "taker_buy_base": 6361.31, "taker_buy_quote": 1244.351079 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.1953, "high": 0.1973, "low": 0.1953, "close": 0.1959, "volume": 48829.42, "close_time": 1768697999999, "quote_volume": 9589.744291, "trades": 103, "taker_buy_base": 20662.41, "taker_buy_quote": 4055.320213 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.196, "high": 0.1966, "low": 0.1936, "close": 0.1944, "volume": 66547.9, "close_time": 1768701599999, "quote_volume": 12988.421508, "trades": 111, "taker_buy_base": 19771.68, "taker_buy_quote": 3857.539825 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.1943, "high": 0.1956, "low": 0.194, "close": 0.1949, "volume": 30169.07, "close_time": 1768705199999, "quote_volume": 5869.209704, "trades": 72, "taker_buy_base": 14978.53, "taker_buy_quote": 2913.218824 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.1947, "high": 0.1953, "low": 0.1942, "close": 0.1944, "volume": 8627.42, "close_time": 1768708799999, "quote_volume": 1680.891368, "trades": 36, "taker_buy_base": 6430.58, "taker_buy_quote": 1252.801328 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.1941, "high": 0.1945, "low": 0.1937, "close": 0.1944, "volume": 4892.35, "close_time": 1768712399999, "quote_volume": 950.054109, "trades": 23, "taker_buy_base": 2977.7, "taker_buy_quote": 578.279154 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.1941, "high": 0.1946, "low": 0.1937, "close": 0.1944, "volume": 193291.64, "close_time": 1768715999999, "quote_volume": 37535.765929, "trades": 128, "taker_buy_base": 79185.49, "taker_buy_quote": 15369.219124 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.1945, "high": 0.1949, "low": 0.1938, "close": 0.1938, "volume": 5810.24, "close_time": 1768719599999, "quote_volume": 1129.531397, "trades": 16, "taker_buy_base": 3334.77, "taker_buy_quote": 648.317463 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.1933, "high": 0.1939, "low": 0.1925, "close": 0.1934, "volume": 26356.06, "close_time": 1768723199999, "quote_volume": 5095.049912, "trades": 60, "taker_buy_base": 12243.54, "taker_buy_quote": 2365.909883 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.1933, "high": 0.1936, "low": 0.1929, "close": 0.1931, "volume": 19239.27, "close_time": 1768726799999, "quote_volume": 3717.164094, "trades": 43, "taker_buy_base": 5765.3, "taker_buy_quote": 1113.638536 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.1931, "high": 0.1936, "low": 0.1926, "close": 0.1933, "volume": 20394.86, "close_time": 1768730399999, "quote_volume": 3938.917704, "trades": 94, "taker_buy_base": 17889.23, "taker_buy_quote": 3454.503118 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.1933, "high": 0.1944, "low": 0.1931, "close": 0.1944, "volume": 26040.38, "close_time": 1768733999999, "quote_volume": 5047.672457, "trades": 59, "taker_buy_base": 17755.53, "taker_buy_quote": 3442.638791 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.194, "high": 0.1945, "low": 0.1939, "close": 0.1941, "volume": 5446.94, "close_time": 1768737599999, "quote_volume": 1057.853903, "trades": 20, "taker_buy_base": 730.48, "taker_buy_quote": 141.76954 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.194, "high": 0.1943, "low": 0.1925, "close": 0.1926, "volume": 16166.05, "close_time": 1768741199999, "quote_volume": 3133.184289, "trades": 47, "taker_buy_base": 14846.55, "taker_buy_quote": 2877.676261 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.1924, "high": 0.1934, "low": 0.1919, "close": 0.1927, "volume": 29720.69, "close_time": 1768744799999, "quote_volume": 5728.471592, "trades": 89, "taker_buy_base": 18013.8, "taker_buy_quote": 3470.900556 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.1925, "high": 0.1936, "low": 0.1918, "close": 0.1918, "volume": 49965.21, "close_time": 1768748399999, "quote_volume": 9626.670432, "trades": 90, "taker_buy_base": 27913.97, "taker_buy_quote": 5371.658181 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.1917, "high": 0.1933, "low": 0.1916, "close": 0.1927, "volume": 16144.65, "close_time": 1768751999999, "quote_volume": 3111.546526, "trades": 42, "taker_buy_base": 12286.62, "taker_buy_quote": 2366.768769 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.1928, "high": 0.1941, "low": 0.1928, "close": 0.1937, "volume": 12267.07, "close_time": 1768755599999, "quote_volume": 2375.778752, "trades": 23, "taker_buy_base": 3893.31, "taker_buy_quote": 755.270968 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.1936, "high": 0.1946, "low": 0.1931, "close": 0.1943, "volume": 33572.59, "close_time": 1768759199999, "quote_volume": 6501.374619, "trades": 59, "taker_buy_base": 15302.91, "taker_buy_quote": 2964.037974 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.1942, "high": 0.1969, "low": 0.194, "close": 0.1965, "volume": 55156.53, "close_time": 1768762799999, "quote_volume": 10791.734436, "trades": 184, "taker_buy_base": 36067.72, "taker_buy_quote": 7055.600719 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.1964, "high": 0.1967, "low": 0.195, "close": 0.1953, "volume": 17903.26, "close_time": 1768766399999, "quote_volume": 3507.946043, "trades": 49, "taker_buy_base": 11980.5, "taker_buy_quote": 2347.961318 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.1954, "high": 0.1969, "low": 0.1954, "close": 0.1959, "volume": 24378.16, "close_time": 1768769999999, "quote_volume": 4785.968897, "trades": 50, "taker_buy_base": 12269.75, "taker_buy_quote": 2407.615177 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.1964, "high": 0.1968, "low": 0.1959, "close": 0.1964, "volume": 26556.34, "close_time": 1768773599999, "quote_volume": 5212.99103, "trades": 71, "taker_buy_base": 17272.59, "taker_buy_quote": 3388.841248 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.1963, "high": 0.1972, "low": 0.1958, "close": 0.1963, "volume": 22328.04, "close_time": 1768777199999, "quote_volume": 4386.924601, "trades": 66, "taker_buy_base": 13528.62, "taker_buy_quote": 2657.985027 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.1959, "high": 0.196, "low": 0.1839, "close": 0.1845, "volume": 194764.92, "close_time": 1768780799999, "quote_volume": 36404.780756, "trades": 301, "taker_buy_base": 127255.81, "taker_buy_quote": 23723.477152 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.1843, "high": 0.1843, "low": 0.1664, "close": 0.1769, "volume": 449494.7, "close_time": 1768784399999, "quote_volume": 78358.584783, "trades": 1265, "taker_buy_base": 168073.19, "taker_buy_quote": 29213.301897 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.1764, "high": 0.1785, "low": 0.176, "close": 0.1768, "volume": 408997.42, "close_time": 1768787999999, "quote_volume": 72669.000432, "trades": 379, "taker_buy_base": 209538.95, "taker_buy_quote": 37256.061598 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.1769, "high": 0.1784, "low": 0.1769, "close": 0.1775, "volume": 94321.16, "close_time": 1768791599999, "quote_volume": 16737.094351, "trades": 169, "taker_buy_base": 52712.79, "taker_buy_quote": 9352.142519 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.1775, "high": 0.1776, "low": 0.177, "close": 0.1776, "volume": 242189.89, "close_time": 1768795199999, "quote_volume": 42972.274416, "trades": 186, "taker_buy_base": 98427.31, "taker_buy_quote": 17452.433765 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.1772, "high": 0.1772, "low": 0.1753, "close": 0.1753, "volume": 117528.52, "close_time": 1768798799999, "quote_volume": 20760.69011, "trades": 69, "taker_buy_base": 80238.83, "taker_buy_quote": 14182.998122 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.1756, "high": 0.1778, "low": 0.175, "close": 0.1776, "volume": 158950.87, "close_time": 1768802399999, "quote_volume": 28103.093816, "trades": 206, "taker_buy_base": 72259.26, "taker_buy_quote": 12764.783065 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.1776, "high": 0.1786, "low": 0.1764, "close": 0.1765, "volume": 61167.59, "close_time": 1768805999999, "quote_volume": 10862.604537, "trades": 115, "taker_buy_base": 23099.43, "taker_buy_quote": 4102.556538 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.1766, "high": 0.1776, "low": 0.1766, "close": 0.1771, "volume": 82109.13, "close_time": 1768809599999, "quote_volume": 14553.804778, "trades": 126, "taker_buy_base": 41393.38, "taker_buy_quote": 7333.161645 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.177, "high": 0.179, "low": 0.1767, "close": 0.1787, "volume": 278901.25, "close_time": 1768813199999, "quote_volume": 49723.491875, "trades": 228, "taker_buy_base": 117093.96, "taker_buy_quote": 20872.337873 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.1784, "high": 0.1789, "low": 0.1779, "close": 0.178, "volume": 69236.5, "close_time": 1768816799999, "quote_volume": 12346.358224, "trades": 80, "taker_buy_base": 33394.56, "taker_buy_quote": 5954.104144 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.1778, "high": 0.1778, "low": 0.1766, "close": 0.1768, "volume": 51573.15, "close_time": 1768820399999, "quote_volume": 9140.887664, "trades": 66, "taker_buy_base": 33294.09, "taker_buy_quote": 5900.062037 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.1769, "high": 0.1776, "low": 0.1762, "close": 0.1763, "volume": 345531.55, "close_time": 1768823999999, "quote_volume": 61198.477327, "trades": 150, "taker_buy_base": 273875.73, "taker_buy_quote": 48505.126321 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.1759, "high": 0.1759, "low": 0.175, "close": 0.1754, "volume": 21123.5, "close_time": 1768827599999, "quote_volume": 3705.899043, "trades": 37, "taker_buy_base": 11451.55, "taker_buy_quote": 2009.984502 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.1756, "high": 0.1763, "low": 0.1747, "close": 0.1748, "volume": 39115.22, "close_time": 1768831199999, "quote_volume": 6854.698432, "trades": 66, "taker_buy_base": 31659.55, "taker_buy_quote": 5548.790238 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.1754, "high": 0.1769, "low": 0.1754, "close": 0.1762, "volume": 50299.25, "close_time": 1768834799999, "quote_volume": 8866.252747, "trades": 61, "taker_buy_base": 18082.62, "taker_buy_quote": 3185.853944 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.1764, "high": 0.1765, "low": 0.1755, "close": 0.1758, "volume": 47456.94, "close_time": 1768838399999, "quote_volume": 8348.502863, "trades": 52, "taker_buy_base": 21518.71, "taker_buy_quote": 3786.899247 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.1756, "high": 0.1771, "low": 0.1756, "close": 0.177, "volume": 4817.21, "close_time": 1768841999999, "quote_volume": 849.913908, "trades": 25, "taker_buy_base": 2873.62, "taker_buy_quote": 507.310374 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.1769, "high": 0.1781, "low": 0.1766, "close": 0.1773, "volume": 21902.24, "close_time": 1768845599999, "quote_volume": 3888.44065, "trades": 50, "taker_buy_base": 12789.97, "taker_buy_quote": 2271.536534 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.1778, "high": 0.1789, "low": 0.1778, "close": 0.1788, "volume": 27659.77, "close_time": 1768849199999, "quote_volume": 4931.985683, "trades": 61, "taker_buy_base": 12076.49, "taker_buy_quote": 2153.652933 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.1792, "high": 0.1809, "low": 0.1791, "close": 0.1794, "volume": 71691.83, "close_time": 1768852799999, "quote_volume": 12909.442438, "trades": 112, "taker_buy_base": 25244.28, "taker_buy_quote": 4547.221535 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.1797, "high": 0.1798, "low": 0.1789, "close": 0.1792, "volume": 50238.29, "close_time": 1768856399999, "quote_volume": 9007.772397, "trades": 65, "taker_buy_base": 28272.73, "taker_buy_quote": 5070.817052 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.1797, "high": 0.1799, "low": 0.178, "close": 0.1784, "volume": 43499.62, "close_time": 1768859999999, "quote_volume": 7785.30262, "trades": 70, "taker_buy_base": 22101.83, "taker_buy_quote": 3955.022693 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.1784, "high": 0.1787, "low": 0.1764, "close": 0.1764, "volume": 17728.03, "close_time": 1768863599999, "quote_volume": 3156.106476, "trades": 89, "taker_buy_base": 13068.21, "taker_buy_quote": 2325.231518 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.1766, "high": 0.1791, "low": 0.1766, "close": 0.1782, "volume": 53177.99, "close_time": 1768867199999, "quote_volume": 9446.009325, "trades": 151, "taker_buy_base": 33322.35, "taker_buy_quote": 5910.007508 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.1781, "high": 0.1783, "low": 0.1768, "close": 0.1768, "volume": 12516.59, "close_time": 1768870799999, "quote_volume": 2224.870496, "trades": 39, "taker_buy_base": 8278.25, "taker_buy_quote": 1471.265597 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.1767, "high": 0.1785, "low": 0.176, "close": 0.1768, "volume": 76893.06, "close_time": 1768874399999, "quote_volume": 13610.21893, "trades": 94, "taker_buy_base": 32733.28, "taker_buy_quote": 5795.844728 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.1769, "high": 0.1771, "low": 0.1758, "close": 0.1766, "volume": 27455.56, "close_time": 1768877999999, "quote_volume": 4841.908538, "trades": 61, "taker_buy_base": 18967.92, "taker_buy_quote": 3345.263916 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.1767, "high": 0.1767, "low": 0.175, "close": 0.1762, "volume": 41972.06, "close_time": 1768881599999, "quote_volume": 7388.475093, "trades": 69, "taker_buy_base": 23602.45, "taker_buy_quote": 4152.11403 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.1757, "high": 0.1762, "low": 0.1752, "close": 0.1755, "volume": 25030.33, "close_time": 1768885199999, "quote_volume": 4401.333507, "trades": 49, "taker_buy_base": 8144.4, "taker_buy_quote": 1431.341343 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.1751, "high": 0.1763, "low": 0.1746, "close": 0.1751, "volume": 108726.07, "close_time": 1768888799999, "quote_volume": 19094.852211, "trades": 153, "taker_buy_base": 49778.25, "taker_buy_quote": 8740.801705 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.1752, "high": 0.1752, "low": 0.1724, "close": 0.1737, "volume": 56886.49, "close_time": 1768892399999, "quote_volume": 9886.686744, "trades": 113, "taker_buy_base": 21178.7, "taker_buy_quote": 3680.348745 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.1734, "high": 0.1737, "low": 0.1711, "close": 0.1711, "volume": 28041.13, "close_time": 1768895999999, "quote_volume": 4848.133157, "trades": 62, "taker_buy_base": 13877.31, "taker_buy_quote": 2399.165126 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.1711, "high": 0.1725, "low": 0.1694, "close": 0.1721, "volume": 196858.79, "close_time": 1768899599999, "quote_volume": 33650.277916, "trades": 239, "taker_buy_base": 132527.35, "taker_buy_quote": 22659.125357 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.1719, "high": 0.1728, "low": 0.1715, "close": 0.1728, "volume": 63727.96, "close_time": 1768903199999, "quote_volume": 10969.411636, "trades": 83, "taker_buy_base": 27947.74, "taker_buy_quote": 4810.899877 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.1725, "high": 0.1739, "low": 0.1725, "close": 0.1726, "volume": 146868.04, "close_time": 1768906799999, "quote_volume": 25477.331447, "trades": 130, "taker_buy_base": 53617.93, "taker_buy_quote": 9285.253547 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.1728, "high": 0.1735, "low": 0.1717, "close": 0.1721, "volume": 122452.9, "close_time": 1768910399999, "quote_volume": 21138.304564, "trades": 160, "taker_buy_base": 64083.58, "taker_buy_quote": 11065.515873 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.1719, "high": 0.1732, "low": 0.1719, "close": 0.1729, "volume": 79517.08, "close_time": 1768913999999, "quote_volume": 13720.940556, "trades": 91, "taker_buy_base": 33952.91, "taker_buy_quote": 5859.323878 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.1726, "high": 0.1726, "low": 0.1704, "close": 0.1704, "volume": 202668.98, "close_time": 1768917599999, "quote_volume": 34775.272135, "trades": 156, "taker_buy_base": 102651.11, "taker_buy_quote": 17612.631589 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.1709, "high": 0.1742, "low": 0.1709, "close": 0.1727, "volume": 49546.25, "close_time": 1768921199999, "quote_volume": 8525.13794, "trades": 82, "taker_buy_base": 29391.58, "taker_buy_quote": 5050.795906 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.1726, "high": 0.1726, "low": 0.17, "close": 0.1705, "volume": 131029.71, "close_time": 1768924799999, "quote_volume": 22430.408928, "trades": 172, "taker_buy_base": 71570.19, "taker_buy_quote": 12246.740895 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.171, "high": 0.172, "low": 0.1688, "close": 0.1691, "volume": 66605.17, "close_time": 1768928399999, "quote_volume": 11351.093286, "trades": 99, "taker_buy_base": 31991.37, "taker_buy_quote": 5449.901321 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.169, "high": 0.1706, "low": 0.1681, "close": 0.1691, "volume": 119043.49, "close_time": 1768931999999, "quote_volume": 20181.42998, "trades": 159, "taker_buy_base": 63525.59, "taker_buy_quote": 10758.018169 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.1691, "high": 0.17, "low": 0.168, "close": 0.169, "volume": 36341.5, "close_time": 1768935599999, "quote_volume": 6147.979658, "trades": 62, "taker_buy_base": 22949.72, "taker_buy_quote": 3880.815522 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.1692, "high": 0.1697, "low": 0.1688, "close": 0.1695, "volume": 93388.28, "close_time": 1768939199999, "quote_volume": 15798.018862, "trades": 100, "taker_buy_base": 30790.33, "taker_buy_quote": 5207.795332 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.1694, "high": 0.1706, "low": 0.169, "close": 0.1705, "volume": 68401.49, "close_time": 1768942799999, "quote_volume": 11630.628427, "trades": 68, "taker_buy_base": 37126.7, "taker_buy_quote": 6312.41497 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.1704, "high": 0.1704, "low": 0.1687, "close": 0.169, "volume": 22108.11, "close_time": 1768946399999, "quote_volume": 3753.634906, "trades": 41, "taker_buy_base": 14101.39, "taker_buy_quote": 2391.276161 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.1689, "high": 0.1695, "low": 0.1655, "close": 0.1687, "volume": 58064.74, "close_time": 1768949999999, "quote_volume": 9714.554356, "trades": 100, "taker_buy_base": 39273.13, "taker_buy_quote": 6557.896015 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.1679, "high": 0.1685, "low": 0.1673, "close": 0.1685, "volume": 31857.39, "close_time": 1768953599999, "quote_volume": 5354.260686, "trades": 45, "taker_buy_base": 22370.43, "taker_buy_quote": 3759.804336 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.1685, "high": 0.1734, "low": 0.1685, "close": 0.1733, "volume": 74859.37, "close_time": 1768957199999, "quote_volume": 12842.568952, "trades": 103, "taker_buy_base": 39307.49, "taker_buy_quote": 6723.873704 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.1735, "high": 0.1745, "low": 0.1734, "close": 0.1743, "volume": 86089.31, "close_time": 1768960799999, "quote_volume": 14986.027222, "trades": 94, "taker_buy_base": 54112.23, "taker_buy_quote": 9418.309545 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.1744, "high": 0.1757, "low": 0.1744, "close": 0.1747, "volume": 30109.68, "close_time": 1768964399999, "quote_volume": 5266.614922, "trades": 43, "taker_buy_base": 19980.14, "taker_buy_quote": 3493.452454 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.1742, "high": 0.1747, "low": 0.1736, "close": 0.1738, "volume": 49395.78, "close_time": 1768967999999, "quote_volume": 8599.173897, "trades": 67, "taker_buy_base": 25100.6, "taker_buy_quote": 4369.819069 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.1735, "high": 0.1745, "low": 0.1735, "close": 0.1744, "volume": 26773.6, "close_time": 1768971599999, "quote_volume": 4662.255169, "trades": 37, "taker_buy_base": 15745.24, "taker_buy_quote": 2741.863124 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.1746, "high": 0.1755, "low": 0.1742, "close": 0.1746, "volume": 30000.34, "close_time": 1768975199999, "quote_volume": 5245.903877, "trades": 35, "taker_buy_base": 19730.48, "taker_buy_quote": 3449.5414 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.1744, "high": 0.1746, "low": 0.1739, "close": 0.1742, "volume": 22456.49, "close_time": 1768978799999, "quote_volume": 3911.562636, "trades": 21, "taker_buy_base": 13790.66, "taker_buy_quote": 2401.980712 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.174, "high": 0.1753, "low": 0.1732, "close": 0.1733, "volume": 81778.99, "close_time": 1768982399999, "quote_volume": 14265.905471, "trades": 93, "taker_buy_base": 42638.64, "taker_buy_quote": 7436.14561 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.1735, "high": 0.1743, "low": 0.1727, "close": 0.1738, "volume": 132457.68, "close_time": 1768985999999, "quote_volume": 23015.442063, "trades": 127, "taker_buy_base": 39358.12, "taker_buy_quote": 6829.742103 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.1736, "high": 0.1745, "low": 0.173, "close": 0.1745, "volume": 23132.46, "close_time": 1768989599999, "quote_volume": 4021.794628, "trades": 48, "taker_buy_base": 3728.85, "taker_buy_quote": 648.471877 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.1743, "high": 0.1754, "low": 0.1743, "close": 0.1746, "volume": 53681.17, "close_time": 1768993199999, "quote_volume": 9397.447255, "trades": 58, "taker_buy_base": 30181.36, "taker_buy_quote": 5282.319193 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.1747, "high": 0.1756, "low": 0.1707, "close": 0.172, "volume": 209936.86, "close_time": 1768996799999, "quote_volume": 36415.244976, "trades": 189, "taker_buy_base": 136941.64, "taker_buy_quote": 23751.478615 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.172, "high": 0.1725, "low": 0.1697, "close": 0.1723, "volume": 127971.67, "close_time": 1769000399999, "quote_volume": 21934.892846, "trades": 151, "taker_buy_base": 34865.49, "taker_buy_quote": 5968.202372 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.1725, "high": 0.1729, "low": 0.1703, "close": 0.1706, "volume": 46913.17, "close_time": 1769003999999, "quote_volume": 8055.064561, "trades": 82, "taker_buy_base": 22115.48, "taker_buy_quote": 3796.729305 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.1705, "high": 0.1756, "low": 0.1705, "close": 0.1755, "volume": 58164.0, "close_time": 1769007599999, "quote_volume": 10094.973862, "trades": 166, "taker_buy_base": 26765.23, "taker_buy_quote": 4637.154252 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.1752, "high": 0.176, "low": 0.1745, "close": 0.176, "volume": 42373.52, "close_time": 1769011199999, "quote_volume": 7423.076402, "trades": 83, "taker_buy_base": 19421.98, "taker_buy_quote": 3404.04826 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.1759, "high": 0.1759, "low": 0.1694, "close": 0.1695, "volume": 285491.57, "close_time": 1769014799999, "quote_volume": 49035.304604, "trades": 195, "taker_buy_base": 222359.54, "taker_buy_quote": 38095.260687 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.1699, "high": 0.1715, "low": 0.1678, "close": 0.17, "volume": 96852.31, "close_time": 1769018399999, "quote_volume": 16375.634323, "trades": 199, "taker_buy_base": 42205.05, "taker_buy_quote": 7149.141334 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.1696, "high": 0.1715, "low": 0.169, "close": 0.1712, "volume": 37371.38, "close_time": 1769021999999, "quote_volume": 6349.565594, "trades": 93, "taker_buy_base": 12620.33, "taker_buy_quote": 2148.394635 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.1711, "high": 0.1793, "low": 0.1704, "close": 0.1787, "volume": 97826.64, "close_time": 1769025599999, "quote_volume": 17229.086547, "trades": 229, "taker_buy_base": 37450.58, "taker_buy_quote": 6571.697324 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.1793, "high": 0.1798, "low": 0.1761, "close": 0.1785, "volume": 86011.28, "close_time": 1769029199999, "quote_volume": 15323.988285, "trades": 121, "taker_buy_base": 27470.06, "taker_buy_quote": 4894.250548 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.1783, "high": 0.179, "low": 0.1778, "close": 0.1782, "volume": 91642.79, "close_time": 1769032799999, "quote_volume": 16333.479682, "trades": 102, "taker_buy_base": 55463.75, "taker_buy_quote": 9885.08805 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.1785, "high": 0.18, "low": 0.177, "close": 0.1771, "volume": 74854.39, "close_time": 1769036399999, "quote_volume": 13355.099162, "trades": 84, "taker_buy_base": 36557.54, "taker_buy_quote": 6511.490227 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.1767, "high": 0.178, "low": 0.1754, "close": 0.1759, "volume": 40890.78, "close_time": 1769039999999, "quote_volume": 7232.946893, "trades": 59, "taker_buy_base": 11018.34, "taker_buy_quote": 1948.431664 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.1761, "high": 0.1786, "low": 0.1761, "close": 0.178, "volume": 61531.17, "close_time": 1769043599999, "quote_volume": 10930.431373, "trades": 94, "taker_buy_base": 31814.67, "taker_buy_quote": 5648.671343 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.1778, "high": 0.1798, "low": 0.1778, "close": 0.1798, "volume": 46238.27, "close_time": 1769047199999, "quote_volume": 8277.40234, "trades": 63, "taker_buy_base": 19221.38, "taker_buy_quote": 3438.162882 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.1798, "high": 0.1802, "low": 0.1794, "close": 0.1799, "volume": 22218.83, "close_time": 1769050799999, "quote_volume": 3997.903305, "trades": 43, "taker_buy_base": 11457.84, "taker_buy_quote": 2062.17798 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.1799, "high": 0.1803, "low": 0.1784, "close": 0.1786, "volume": 20853.2, "close_time": 1769054399999, "quote_volume": 3734.474231, "trades": 34, "taker_buy_base": 11575.06, "taker_buy_quote": 2072.028491 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.1787, "high": 0.1817, "low": 0.1787, "close": 0.1809, "volume": 207886.19, "close_time": 1769057999999, "quote_volume": 37395.809702, "trades": 151, "taker_buy_base": 152955.01, "taker_buy_quote": 27468.683851 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.181, "high": 0.181, "low": 0.1794, "close": 0.1794, "volume": 16267.94, "close_time": 1769061599999, "quote_volume": 2926.34578, "trades": 83, "taker_buy_base": 4868.48, "taker_buy_quote": 876.30483 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.1792, "high": 0.1796, "low": 0.1778, "close": 0.1788, "volume": 15130.68, "close_time": 1769065199999, "quote_volume": 2702.358413, "trades": 29, "taker_buy_base": 5722.41, "taker_buy_quote": 1022.621969 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.1788, "high": 0.1796, "low": 0.1778, "close": 0.1791, "volume": 39292.35, "close_time": 1769068799999, "quote_volume": 7015.726627, "trades": 66, "taker_buy_base": 16222.78, "taker_buy_quote": 2896.642973 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.1791, "high": 0.1805, "low": 0.1787, "close": 0.1802, "volume": 21114.17, "close_time": 1769072399999, "quote_volume": 3788.407837, "trades": 48, "taker_buy_base": 9284.06, "taker_buy_quote": 1663.206677 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.1801, "high": 0.1817, "low": 0.1794, "close": 0.1795, "volume": 178602.64, "close_time": 1769075999999, "quote_volume": 32200.786746, "trades": 175, "taker_buy_base": 51750.3, "taker_buy_quote": 9314.256619 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.1793, "high": 0.1793, "low": 0.1778, "close": 0.1782, "volume": 20722.83, "close_time": 1769079599999, "quote_volume": 3692.224763, "trades": 56, "taker_buy_base": 15279.57, "taker_buy_quote": 2723.516377 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.1779, "high": 0.1781, "low": 0.1768, "close": 0.1768, "volume": 30175.44, "close_time": 1769083199999, "quote_volume": 5353.289309, "trades": 67, "taker_buy_base": 25119.1, "taker_buy_quote": 4455.839953 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.1767, "high": 0.1774, "low": 0.1763, "close": 0.177, "volume": 49779.7, "close_time": 1769086799999, "quote_volume": 8807.531805, "trades": 84, "taker_buy_base": 18657.04, "taker_buy_quote": 3299.803125 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.1771, "high": 0.1782, "low": 0.1759, "close": 0.1762, "volume": 22786.93, "close_time": 1769090399999, "quote_volume": 4035.338078, "trades": 56, "taker_buy_base": 11449.77, "taker_buy_quote": 2033.813138 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.1764, "high": 0.1764, "low": 0.1738, "close": 0.1741, "volume": 83388.05, "close_time": 1769093999999, "quote_volume": 14575.740897, "trades": 127, "taker_buy_base": 28736.4, "taker_buy_quote": 5018.327014 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.1741, "high": 0.1753, "low": 0.1723, "close": 0.1743, "volume": 32327.6, "close_time": 1769097599999, "quote_volume": 5627.857193, "trades": 97, "taker_buy_base": 11621.28, "taker_buy_quote": 2022.306554 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.1746, "high": 0.1756, "low": 0.1737, "close": 0.1752, "volume": 47252.57, "close_time": 1769101199999, "quote_volume": 8261.892914, "trades": 63, "taker_buy_base": 14395.37, "taker_buy_quote": 2519.992604 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.1758, "high": 0.1758, "low": 0.1742, "close": 0.1751, "volume": 8109.54, "close_time": 1769104799999, "quote_volume": 1420.223133, "trades": 29, "taker_buy_base": 3559.59, "taker_buy_quote": 623.253969 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.1752, "high": 0.1754, "low": 0.1735, "close": 0.1735, "volume": 7495.91, "close_time": 1769108399999, "quote_volume": 1310.590469, "trades": 33, "taker_buy_base": 1527.12, "taker_buy_quote": 267.456602 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.1732, "high": 0.1747, "low": 0.1732, "close": 0.1742, "volume": 6713.43, "close_time": 1769111999999, "quote_volume": 1168.993596, "trades": 17, "taker_buy_base": 4514.85, "taker_buy_quote": 786.688357 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.1741, "high": 0.1745, "low": 0.1726, "close": 0.1733, "volume": 18975.28, "close_time": 1769115599999, "quote_volume": 3290.741209, "trades": 38, "taker_buy_base": 2966.15, "taker_buy_quote": 514.695871 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.1734, "high": 0.1741, "low": 0.173, "close": 0.173, "volume": 6162.05, "close_time": 1769119199999, "quote_volume": 1069.194746, "trades": 24, "taker_buy_base": 2193.97, "taker_buy_quote": 381.332738 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.1731, "high": 0.1738, "low": 0.1726, "close": 0.1726, "volume": 12256.86, "close_time": 1769122799999, "quote_volume": 2125.932801, "trades": 23, "taker_buy_base": 2006.41, "taker_buy_quote": 346.896981 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.1726, "high": 0.1734, "low": 0.1726, "close": 0.1732, "volume": 12168.33, "close_time": 1769126399999, "quote_volume": 2107.390933, "trades": 15, "taker_buy_base": 6311.7, "taker_buy_quote": 1093.150322 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.1735, "high": 0.1747, "low": 0.1735, "close": 0.1738, "volume": 52539.87, "close_time": 1769129999999, "quote_volume": 9149.94203, "trades": 64, "taker_buy_base": 8349.29, "taker_buy_quote": 1453.501724 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.1743, "high": 0.1758, "low": 0.1741, "close": 0.1758, "volume": 27705.5, "close_time": 1769133599999, "quote_volume": 4848.706414, "trades": 38, "taker_buy_base": 6049.26, "taker_buy_quote": 1058.067423 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.1754, "high": 0.1754, "low": 0.1747, "close": 0.1747, "volume": 17938.71, "close_time": 1769137199999, "quote_volume": 3138.943014, "trades": 33, "taker_buy_base": 5993.57, "taker_buy_quote": 1049.3 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.1746, "high": 0.1762, "low": 0.1745, "close": 0.176, "volume": 29229.53, "close_time": 1769140799999, "quote_volume": 5132.116773, "trades": 47, "taker_buy_base": 14544.82, "taker_buy_quote": 2554.034848 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.1763, "high": 0.1783, "low": 0.1763, "close": 0.1778, "volume": 11363.13, "close_time": 1769144399999, "quote_volume": 2015.844623, "trades": 30, "taker_buy_base": 7284.53, "taker_buy_quote": 1291.985722 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.1778, "high": 0.1786, "low": 0.1768, "close": 0.177, "volume": 72752.99, "close_time": 1769147999999, "quote_volume": 12908.625057, "trades": 82, "taker_buy_base": 26738.49, "taker_buy_quote": 4746.772207 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.1778, "high": 0.1783, "low": 0.1762, "close": 0.1762, "volume": 54638.29, "close_time": 1769151599999, "quote_volume": 9688.513681, "trades": 54, "taker_buy_base": 18813.37, "taker_buy_quote": 3332.611717 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.176, "high": 0.1763, "low": 0.1757, "close": 0.1759, "volume": 28353.25, "close_time": 1769155199999, "quote_volume": 4989.43336, "trades": 41, "taker_buy_base": 16717.08, "taker_buy_quote": 2940.517748 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.1761, "high": 0.1774, "low": 0.1756, "close": 0.1762, "volume": 65779.81, "close_time": 1769158799999, "quote_volume": 11620.988911, "trades": 95, "taker_buy_base": 32975.45, "taker_buy_quote": 5827.897331 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.1767, "high": 0.1774, "low": 0.1758, "close": 0.177, "volume": 60417.71, "close_time": 1769162399999, "quote_volume": 10684.21632, "trades": 88, "taker_buy_base": 31037.04, "taker_buy_quote": 5489.326963 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.1769, "high": 0.1775, "low": 0.1761, "close": 0.1764, "volume": 56747.44, "close_time": 1769165999999, "quote_volume": 10043.68395, "trades": 79, "taker_buy_base": 27302.78, "taker_buy_quote": 4830.981033 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.176, "high": 0.1771, "low": 0.1758, "close": 0.1763, "volume": 27698.31, "close_time": 1769169599999, "quote_volume": 4882.831701, "trades": 52, "taker_buy_base": 11914.19, "taker_buy_quote": 2099.975397 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.1765, "high": 0.1766, "low": 0.1758, "close": 0.1762, "volume": 23327.5, "close_time": 1769173199999, "quote_volume": 4106.419721, "trades": 55, "taker_buy_base": 5609.93, "taker_buy_quote": 987.351747 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.1756, "high": 0.1764, "low": 0.1755, "close": 0.1755, "volume": 28597.43, "close_time": 1769176799999, "quote_volume": 5032.956915, "trades": 66, "taker_buy_base": 14208.06, "taker_buy_quote": 2501.094911 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.1755, "high": 0.1756, "low": 0.1702, "close": 0.171, "volume": 121451.59, "close_time": 1769180399999, "quote_volume": 21034.721765, "trades": 211, "taker_buy_base": 58710.71, "taker_buy_quote": 10183.157252 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.1715, "high": 0.1746, "low": 0.1705, "close": 0.1746, "volume": 37223.26, "close_time": 1769183999999, "quote_volume": 6430.546823, "trades": 95, "taker_buy_base": 16154.94, "taker_buy_quote": 2784.679166 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.1747, "high": 0.1767, "low": 0.1735, "close": 0.176, "volume": 16896.5, "close_time": 1769187599999, "quote_volume": 2962.608032, "trades": 41, "taker_buy_base": 6365.14, "taker_buy_quote": 1115.028674 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.1756, "high": 0.179, "low": 0.1744, "close": 0.1764, "volume": 73175.04, "close_time": 1769191199999, "quote_volume": 12927.293232, "trades": 150, "taker_buy_base": 28847.29, "taker_buy_quote": 5089.711269 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.1763, "high": 0.1774, "low": 0.1756, "close": 0.1758, "volume": 53759.99, "close_time": 1769194799999, "quote_volume": 9475.228659, "trades": 100, "taker_buy_base": 30429.89, "taker_buy_quote": 5356.693213 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.1755, "high": 0.1755, "low": 0.1719, "close": 0.1726, "volume": 35631.65, "close_time": 1769198399999, "quote_volume": 6161.185129, "trades": 99, "taker_buy_base": 11167.59, "taker_buy_quote": 1938.586943 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.1723, "high": 0.1724, "low": 0.1697, "close": 0.1702, "volume": 43263.38, "close_time": 1769201999999, "quote_volume": 7410.430677, "trades": 106, "taker_buy_base": 9594.73, "taker_buy_quote": 1644.081192 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.1702, "high": 0.1719, "low": 0.1702, "close": 0.1705, "volume": 26130.33, "close_time": 1769205599999, "quote_volume": 4472.759399, "trades": 47, "taker_buy_base": 5853.3, "taker_buy_quote": 1003.760621 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.1707, "high": 0.1715, "low": 0.1707, "close": 0.1714, "volume": 13821.31, "close_time": 1769209199999, "quote_volume": 2364.434028, "trades": 27, "taker_buy_base": 6527.12, "taker_buy_quote": 1115.464804 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.171, "high": 0.1711, "low": 0.1697, "close": 0.17, "volume": 19835.64, "close_time": 1769212799999, "quote_volume": 3381.970624, "trades": 32, "taker_buy_base": 12254.47, "taker_buy_quote": 2091.003957 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.1698, "high": 0.1706, "low": 0.1697, "close": 0.1702, "volume": 49304.67, "close_time": 1769216399999, "quote_volume": 8386.961192, "trades": 56, "taker_buy_base": 25871.62, "taker_buy_quote": 4399.680261 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.1698, "high": 0.1698, "low": 0.168, "close": 0.1698, "volume": 65841.13, "close_time": 1769219999999, "quote_volume": 11117.437487, "trades": 117, "taker_buy_base": 33494.38, "taker_buy_quote": 5656.635566 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.1698, "high": 0.1702, "low": 0.1698, "close": 0.17, "volume": 39624.94, "close_time": 1769223599999, "quote_volume": 6737.377645, "trades": 51, "taker_buy_base": 14116.34, "taker_buy_quote": 2400.150111 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.1697, "high": 0.1705, "low": 0.1697, "close": 0.1699, "volume": 19423.99, "close_time": 1769227199999, "quote_volume": 3303.086156, "trades": 36, "taker_buy_base": 13181.11, "taker_buy_quote": 2241.115315 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.1701, "high": 0.1703, "low": 0.1694, "close": 0.1696, "volume": 6285.57, "close_time": 1769230799999, "quote_volume": 1067.27462, "trades": 12, "taker_buy_base": 4761.04, "taker_buy_quote": 808.236246 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.169, "high": 0.1695, "low": 0.1688, "close": 0.1693, "volume": 39948.87, "close_time": 1769234399999, "quote_volume": 6754.91157, "trades": 60, "taker_buy_base": 21317.23, "taker_buy_quote": 3604.086415 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.1695, "high": 0.1709, "low": 0.1694, "close": 0.1709, "volume": 12633.77, "close_time": 1769237999999, "quote_volume": 2148.838876, "trades": 28, "taker_buy_base": 11464.58, "taker_buy_quote": 1949.394337 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.171, "high": 0.1713, "low": 0.1705, "close": 0.1706, "volume": 15875.94, "close_time": 1769241599999, "quote_volume": 2713.358598, "trades": 25, "taker_buy_base": 6704.1, "taker_buy_quote": 1147.620659 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.1708, "high": 0.1713, "low": 0.1699, "close": 0.1711, "volume": 99504.64, "close_time": 1769245199999, "quote_volume": 16991.89286, "trades": 99, "taker_buy_base": 29623.55, "taker_buy_quote": 5054.454506 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.1711, "high": 0.1711, "low": 0.1696, "close": 0.1698, "volume": 23329.84, "close_time": 1769248799999, "quote_volume": 3968.298437, "trades": 33, "taker_buy_base": 7513.33, "taker_buy_quote": 1276.510244 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.1697, "high": 0.1702, "low": 0.1696, "close": 0.1699, "volume": 15863.83, "close_time": 1769252399999, "quote_volume": 2695.023122, "trades": 30, "taker_buy_base": 10252.61, "taker_buy_quote": 1741.606155 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.1699, "high": 0.1705, "low": 0.1696, "close": 0.1705, "volume": 25086.67, "close_time": 1769255999999, "quote_volume": 4264.048143, "trades": 55, "taker_buy_base": 16805.37, "taker_buy_quote": 2856.340354 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.1706, "high": 0.1706, "low": 0.1698, "close": 0.1699, "volume": 28168.3, "close_time": 1769259599999, "quote_volume": 4790.016371, "trades": 47, "taker_buy_base": 11937.59, "taker_buy_quote": 2029.983777 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.1704, "high": 0.1706, "low": 0.1696, "close": 0.1696, "volume": 36297.39, "close_time": 1769263199999, "quote_volume": 6172.845268, "trades": 65, "taker_buy_base": 13981.55, "taker_buy_quote": 2382.199256 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.1696, "high": 0.1703, "low": 0.1689, "close": 0.17, "volume": 69061.53, "close_time": 1769266799999, "quote_volume": 11730.101296, "trades": 105, "taker_buy_base": 30641.63, "taker_buy_quote": 5205.415215 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.1698, "high": 0.1701, "low": 0.1686, "close": 0.1686, "volume": 23307.07, "close_time": 1769270399999, "quote_volume": 3947.471249, "trades": 55, "taker_buy_base": 13916.19, "taker_buy_quote": 2357.110742 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.1686, "high": 0.1686, "low": 0.1667, "close": 0.1681, "volume": 42436.25, "close_time": 1769273999999, "quote_volume": 7115.046525, "trades": 80, "taker_buy_base": 23242.42, "taker_buy_quote": 3898.06538 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.168, "high": 0.1686, "low": 0.1678, "close": 0.1683, "volume": 17645.84, "close_time": 1769277599999, "quote_volume": 2966.469244, "trades": 34, "taker_buy_base": 11990.15, "taker_buy_quote": 2015.926014 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.1685, "high": 0.1686, "low": 0.1678, "close": 0.1678, "volume": 5625.44, "close_time": 1769281199999, "quote_volume": 946.19884, "trades": 22, "taker_buy_base": 3690.34, "taker_buy_quote": 621.018509 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.168, "high": 0.1681, "low": 0.1677, "close": 0.1677, "volume": 34664.66, "close_time": 1769284799999, "quote_volume": 5823.222444, "trades": 46, "taker_buy_base": 13294.86, "taker_buy_quote": 2232.822856 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.1676, "high": 0.1683, "low": 0.1676, "close": 0.168, "volume": 44898.6, "close_time": 1769288399999, "quote_volume": 7537.903844, "trades": 70, "taker_buy_base": 25199.26, "taker_buy_quote": 4229.865009 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.1679, "high": 0.1686, "low": 0.1676, "close": 0.168, "volume": 57348.95, "close_time": 1769291999999, "quote_volume": 9646.736142, "trades": 73, "taker_buy_base": 42625.36, "taker_buy_quote": 7174.174888 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.168, "high": 0.1682, "low": 0.1678, "close": 0.1682, "volume": 21778.75, "close_time": 1769295599999, "quote_volume": 3659.702765, "trades": 17, "taker_buy_base": 786.78, "taker_buy_quote": 132.1683 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.1684, "high": 0.1684, "low": 0.1678, "close": 0.1678, "volume": 24937.49, "close_time": 1769299199999, "quote_volume": 4189.336445, "trades": 38, "taker_buy_base": 8902.07, "taker_buy_quote": 1495.171322 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.1677, "high": 0.169, "low": 0.1677, "close": 0.169, "volume": 32401.78, "close_time": 1769302799999, "quote_volume": 5451.523082, "trades": 67, "taker_buy_base": 15972.48, "taker_buy_quote": 2685.858223 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.1688, "high": 0.1693, "low": 0.167, "close": 0.1674, "volume": 33410.57, "close_time": 1769306399999, "quote_volume": 5612.075196, "trades": 60, "taker_buy_base": 14984.48, "taker_buy_quote": 2520.189751 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.1679, "high": 0.1679, "low": 0.1667, "close": 0.1669, "volume": 32461.43, "close_time": 1769309999999, "quote_volume": 5425.434404, "trades": 74, "taker_buy_base": 18756.31, "taker_buy_quote": 3136.228397 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.1674, "high": 0.1675, "low": 0.1654, "close": 0.1662, "volume": 39484.73, "close_time": 1769313599999, "quote_volume": 6561.670326, "trades": 93, "taker_buy_base": 12237.71, "taker_buy_quote": 2034.664746 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.1661, "high": 0.1672, "low": 0.1655, "close": 0.1661, "volume": 28659.52, "close_time": 1769317199999, "quote_volume": 4767.242882, "trades": 64, "taker_buy_base": 5957.43, "taker_buy_quote": 989.837794 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.1659, "high": 0.1665, "low": 0.1658, "close": 0.1665, "volume": 14217.81, "close_time": 1769320799999, "quote_volume": 2363.16204, "trades": 21, "taker_buy_base": 2977.13, "taker_buy_quote": 494.908164 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.1663, "high": 0.1675, "low": 0.1663, "close": 0.1669, "volume": 17828.16, "close_time": 1769324399999, "quote_volume": 2977.417111, "trades": 20, "taker_buy_base": 14835.52, "taker_buy_quote": 2477.113566 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.1666, "high": 0.1666, "low": 0.166, "close": 0.1661, "volume": 6953.11, "close_time": 1769327999999, "quote_volume": 1155.403074, "trades": 11, "taker_buy_base": 978.74, "taker_buy_quote": 162.911273 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.1667, "high": 0.1675, "low": 0.1658, "close": 0.1662, "volume": 56083.15, "close_time": 1769331599999, "quote_volume": 9361.285784, "trades": 110, "taker_buy_base": 19268.59, "taker_buy_quote": 3218.245923 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.166, "high": 0.1676, "low": 0.166, "close": 0.1669, "volume": 22372.21, "close_time": 1769335199999, "quote_volume": 3732.220229, "trades": 54, "taker_buy_base": 13825.28, "taker_buy_quote": 2305.36158 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.1668, "high": 0.1683, "low": 0.1668, "close": 0.168, "volume": 52987.1, "close_time": 1769338799999, "quote_volume": 8885.071475, "trades": 186, "taker_buy_base": 33405.4, "taker_buy_quote": 5604.982118 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.1679, "high": 0.1685, "low": 0.167, "close": 0.1672, "volume": 21673.72, "close_time": 1769342399999, "quote_volume": 3637.33092, "trades": 59, "taker_buy_base": 10118.43, "taker_buy_quote": 1697.776986 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.1671, "high": 0.1671, "low": 0.1658, "close": 0.1663, "volume": 17142.91, "close_time": 1769345999999, "quote_volume": 2849.680818, "trades": 42, "taker_buy_base": 6964.67, "taker_buy_quote": 1158.034745 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.1664, "high": 0.1671, "low": 0.1659, "close": 0.167, "volume": 11382.62, "close_time": 1769349599999, "quote_volume": 1892.836324, "trades": 37, "taker_buy_base": 6635.93, "taker_buy_quote": 1101.84083 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.1669, "high": 0.1669, "low": 0.1642, "close": 0.1654, "volume": 40043.72, "close_time": 1769353199999, "quote_volume": 6640.573854, "trades": 106, "taker_buy_base": 4689.85, "taker_buy_quote": 773.856851 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.1654, "high": 0.1665, "low": 0.1654, "close": 0.1654, "volume": 16775.7, "close_time": 1769356799999, "quote_volume": 2785.337435, "trades": 42, "taker_buy_base": 8493.16, "taker_buy_quote": 1411.408163 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.1649, "high": 0.1649, "low": 0.1589, "close": 0.1605, "volume": 517959.79, "close_time": 1769360399999, "quote_volume": 83460.672218, "trades": 626, "taker_buy_base": 209736.68, "taker_buy_quote": 33700.65604 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.1605, "high": 0.1612, "low": 0.1603, "close": 0.1606, "volume": 166547.87, "close_time": 1769363999999, "quote_volume": 26765.904117, "trades": 175, "taker_buy_base": 102204.08, "taker_buy_quote": 16420.966111 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.1609, "high": 0.1609, "low": 0.1581, "close": 0.1591, "volume": 129011.33, "close_time": 1769367599999, "quote_volume": 20522.0852, "trades": 140, "taker_buy_base": 50455.5, "taker_buy_quote": 8016.122021 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.1598, "high": 0.16, "low": 0.156, "close": 0.1562, "volume": 219277.28, "close_time": 1769371199999, "quote_volume": 34595.111723, "trades": 195, "taker_buy_base": 94205.18, "taker_buy_quote": 14834.644561 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.1568, "high": 0.1578, "low": 0.1557, "close": 0.1571, "volume": 321349.49, "close_time": 1769374799999, "quote_volume": 50339.334603, "trades": 370, "taker_buy_base": 126163.9, "taker_buy_quote": 19758.519293 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.157, "high": 0.1592, "low": 0.157, "close": 0.1591, "volume": 93493.26, "close_time": 1769378399999, "quote_volume": 14802.801842, "trades": 96, "taker_buy_base": 22468.48, "taker_buy_quote": 3552.616241 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.159, "high": 0.159, "low": 0.1571, "close": 0.1579, "volume": 80184.17, "close_time": 1769381999999, "quote_volume": 12667.080685, "trades": 74, "taker_buy_base": 45190.52, "taker_buy_quote": 7133.835777 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.1582, "high": 0.1594, "low": 0.1575, "close": 0.1591, "volume": 76010.26, "close_time": 1769385599999, "quote_volume": 12074.990474, "trades": 79, "taker_buy_base": 32852.64, "taker_buy_quote": 5216.576294 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.159, "high": 0.1601, "low": 0.1582, "close": 0.16, "volume": 72023.31, "close_time": 1769389199999, "quote_volume": 11480.916862, "trades": 116, "taker_buy_base": 23018.84, "taker_buy_quote": 3666.790225 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.1603, "high": 0.1633, "low": 0.1601, "close": 0.1629, "volume": 180456.25, "close_time": 1769392799999, "quote_volume": 29270.7775, "trades": 197, "taker_buy_base": 78882.67, "taker_buy_quote": 12784.059988 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.1629, "high": 0.1629, "low": 0.1616, "close": 0.1616, "volume": 26258.37, "close_time": 1769396399999, "quote_volume": 4251.010893, "trades": 49, "taker_buy_base": 12141.34, "taker_buy_quote": 1967.16016 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.1618, "high": 0.1632, "low": 0.1606, "close": 0.1611, "volume": 121103.29, "close_time": 1769399999999, "quote_volume": 19565.239957, "trades": 159, "taker_buy_base": 82198.34, "taker_buy_quote": 13282.126793 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.1613, "high": 0.1639, "low": 0.1613, "close": 0.1636, "volume": 25390.06, "close_time": 1769403599999, "quote_volume": 4122.003789, "trades": 26, "taker_buy_base": 10105.84, "taker_buy_quote": 1635.718578 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.1641, "high": 0.1642, "low": 0.163, "close": 0.1631, "volume": 58857.3, "close_time": 1769407199999, "quote_volume": 9638.717289, "trades": 82, "taker_buy_base": 20738.59, "taker_buy_quote": 3396.311275 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.1631, "high": 0.1646, "low": 0.1629, "close": 0.1646, "volume": 46234.72, "close_time": 1769410799999, "quote_volume": 7562.8871, "trades": 49, "taker_buy_base": 29151.23, "taker_buy_quote": 4764.984398 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.1646, "high": 0.1652, "low": 0.1644, "close": 0.1648, "volume": 40650.51, "close_time": 1769414399999, "quote_volume": 6696.871053, "trades": 66, "taker_buy_base": 15394.57, "taker_buy_quote": 2537.414604 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.1644, "high": 0.1655, "low": 0.164, "close": 0.1648, "volume": 90041.39, "close_time": 1769417999999, "quote_volume": 14852.93499, "trades": 111, "taker_buy_base": 44307.63, "taker_buy_quote": 7308.52965 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.1648, "high": 0.1648, "low": 0.1631, "close": 0.1635, "volume": 27242.47, "close_time": 1769421599999, "quote_volume": 4462.327561, "trades": 40, "taker_buy_base": 12332.72, "taker_buy_quote": 2017.377254 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.1639, "high": 0.1641, "low": 0.1635, "close": 0.1638, "volume": 57013.26, "close_time": 1769425199999, "quote_volume": 9339.014866, "trades": 43, "taker_buy_base": 7124.39, "taker_buy_quote": 1167.233821 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.164, "high": 0.1646, "low": 0.1636, "close": 0.1637, "volume": 39474.47, "close_time": 1769428799999, "quote_volume": 6471.571303, "trades": 52, "taker_buy_base": 21137.57, "taker_buy_quote": 3466.441342 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.1639, "high": 0.1646, "low": 0.1637, "close": 0.1643, "volume": 43414.38, "close_time": 1769432399999, "quote_volume": 7121.839492, "trades": 57, "taker_buy_base": 19001.52, "taker_buy_quote": 3115.388662 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.1644, "high": 0.1649, "low": 0.164, "close": 0.1647, "volume": 14839.06, "close_time": 1769435999999, "quote_volume": 2439.744994, "trades": 19, "taker_buy_base": 9912.36, "taker_buy_quote": 1629.687223 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.164, "high": 0.1664, "low": 0.1634, "close": 0.1654, "volume": 86013.96, "close_time": 1769439599999, "quote_volume": 14136.802887, "trades": 211, "taker_buy_base": 37029.61, "taker_buy_quote": 6082.706943 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.1651, "high": 0.1669, "low": 0.1642, "close": 0.1648, "volume": 90911.32, "close_time": 1769443199999, "quote_volume": 15031.198159, "trades": 179, "taker_buy_base": 37743.05, "taker_buy_quote": 6243.463037 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.1653, "high": 0.1665, "low": 0.1645, "close": 0.1659, "volume": 63783.81, "close_time": 1769446799999, "quote_volume": 10548.449337, "trades": 132, "taker_buy_base": 37605.45, "taker_buy_quote": 6217.344508 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.1658, "high": 0.1667, "low": 0.1644, "close": 0.1658, "volume": 142483.63, "close_time": 1769450399999, "quote_volume": 23624.524708, "trades": 186, "taker_buy_base": 70159.85, "taker_buy_quote": 11650.337991 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.1655, "high": 0.167, "low": 0.1654, "close": 0.1662, "volume": 52130.35, "close_time": 1769453999999, "quote_volume": 8657.852705, "trades": 78, "taker_buy_base": 25447.83, "taker_buy_quote": 4226.652618 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.1664, "high": 0.1666, "low": 0.1651, "close": 0.1651, "volume": 68589.89, "close_time": 1769457599999, "quote_volume": 11387.44893, "trades": 133, "taker_buy_base": 34155.68, "taker_buy_quote": 5667.960369 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.1656, "high": 0.1656, "low": 0.1645, "close": 0.1645, "volume": 35596.29, "close_time": 1769461199999, "quote_volume": 5875.018777, "trades": 76, "taker_buy_base": 16851.81, "taker_buy_quote": 2780.762479 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.1649, "high": 0.1671, "low": 0.1649, "close": 0.1668, "volume": 20027.05, "close_time": 1769464799999, "quote_volume": 3320.6152, "trades": 79, "taker_buy_base": 17381.97, "taker_buy_quote": 2880.11951 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.1669, "high": 0.1676, "low": 0.1659, "close": 0.166, "volume": 32728.55, "close_time": 1769468399999, "quote_volume": 5463.057441, "trades": 39, "taker_buy_base": 7110.57, "taker_buy_quote": 1186.693169 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.1659, "high": 0.1667, "low": 0.1657, "close": 0.1661, "volume": 30113.17, "close_time": 1769471999999, "quote_volume": 5001.216258, "trades": 82, "taker_buy_base": 12045.37, "taker_buy_quote": 1999.970315 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.166, "high": 0.1666, "low": 0.1658, "close": 0.1666, "volume": 2967.31, "close_time": 1769475599999, "quote_volume": 492.726949, "trades": 24, "taker_buy_base": 1136.42, "taker_buy_quote": 188.776288 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.1665, "high": 0.1685, "low": 0.1658, "close": 0.1679, "volume": 49969.17, "close_time": 1769479199999, "quote_volume": 8336.738042, "trades": 69, "taker_buy_base": 25807.07, "taker_buy_quote": 4306.377322 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.1682, "high": 0.1682, "low": 0.1674, "close": 0.1681, "volume": 24439.56, "close_time": 1769482799999, "quote_volume": 4105.540438, "trades": 56, "taker_buy_base": 13586.64, "taker_buy_quote": 2283.862994 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.1681, "high": 0.1681, "low": 0.1675, "close": 0.1675, "volume": 9072.88, "close_time": 1769486399999, "quote_volume": 1524.27696, "trades": 15, "taker_buy_base": 4104.11, "taker_buy_quote": 689.468891 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.1677, "high": 0.1681, "low": 0.1667, "close": 0.1674, "volume": 37270.63, "close_time": 1769489999999, "quote_volume": 6247.783451, "trades": 55, "taker_buy_base": 17137.93, "taker_buy_quote": 2872.669723 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.167, "high": 0.1673, "low": 0.1661, "close": 0.1664, "volume": 45479.26, "close_time": 1769493599999, "quote_volume": 7588.124048, "trades": 57, "taker_buy_base": 31270.54, "taker_buy_quote": 5216.448986 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.1665, "high": 0.1665, "low": 0.1656, "close": 0.1656, "volume": 6415.61, "close_time": 1769497199999, "quote_volume": 1064.952215, "trades": 17, "taker_buy_base": 4711.88, "taker_buy_quote": 781.933601 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.1662, "high": 0.1666, "low": 0.1659, "close": 0.1659, "volume": 41506.22, "close_time": 1769500799999, "quote_volume": 6896.016465, "trades": 87, "taker_buy_base": 12074.32, "taker_buy_quote": 2006.191383 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.1662, "high": 0.1665, "low": 0.1647, "close": 0.1655, "volume": 52567.53, "close_time": 1769504399999, "quote_volume": 8708.409982, "trades": 116, "taker_buy_base": 23715.19, "taker_buy_quote": 3925.793521 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.1655, "high": 0.1655, "low": 0.1644, "close": 0.165, "volume": 16170.05, "close_time": 1769507999999, "quote_volume": 2666.151576, "trades": 81, "taker_buy_base": 6925.41, "taker_buy_quote": 1142.186942 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.1648, "high": 0.1652, "low": 0.1645, "close": 0.1646, "volume": 15479.11, "close_time": 1769511599999, "quote_volume": 2551.154833, "trades": 25, "taker_buy_base": 8438.34, "taker_buy_quote": 1389.810055 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.1646, "high": 0.1653, "low": 0.1641, "close": 0.165, "volume": 54561.63, "close_time": 1769515199999, "quote_volume": 8994.513948, "trades": 62, "taker_buy_base": 36318.74, "taker_buy_quote": 5988.244596 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.1646, "high": 0.1646, "low": 0.1639, "close": 0.1644, "volume": 7370.14, "close_time": 1769518799999, "quote_volume": 1210.223356, "trades": 21, "taker_buy_base": 3515.55, "taker_buy_quote": 576.905897 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.1644, "high": 0.1646, "low": 0.1638, "close": 0.1641, "volume": 84793.39, "close_time": 1769522399999, "quote_volume": 13913.286282, "trades": 77, "taker_buy_base": 34976.62, "taker_buy_quote": 5738.853302 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.1644, "high": 0.1657, "low": 0.1636, "close": 0.164, "volume": 51138.84, "close_time": 1769525999999, "quote_volume": 8430.506671, "trades": 69, "taker_buy_base": 20235.8, "taker_buy_quote": 3336.10725 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.1639, "high": 0.1666, "low": 0.1637, "close": 0.1666, "volume": 81488.48, "close_time": 1769529599999, "quote_volume": 13426.201169, "trades": 100, "taker_buy_base": 34850.11, "taker_buy_quote": 5740.699309 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.1669, "high": 0.1719, "low": 0.1669, "close": 0.1698, "volume": 110463.29, "close_time": 1769533199999, "quote_volume": 18748.421787, "trades": 209, "taker_buy_base": 49361.52, "taker_buy_quote": 8389.352966 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.1694, "high": 0.1694, "low": 0.1658, "close": 0.1664, "volume": 64144.95, "close_time": 1769536799999, "quote_volume": 10751.388846, "trades": 139, "taker_buy_base": 30605.32, "taker_buy_quote": 5121.361143 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.1661, "high": 0.1705, "low": 0.1661, "close": 0.1699, "volume": 75741.19, "close_time": 1769540399999, "quote_volume": 12805.544122, "trades": 143, "taker_buy_base": 16478.53, "taker_buy_quote": 2767.64348 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.1695, "high": 0.1724, "low": 0.1689, "close": 0.1716, "volume": 117220.52, "close_time": 1769543999999, "quote_volume": 19962.75622, "trades": 172, "taker_buy_base": 20286.41, "taker_buy_quote": 3473.129299 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.1716, "high": 0.1733, "low": 0.1712, "close": 0.1722, "volume": 69226.51, "close_time": 1769547599999, "quote_volume": 11928.666868, "trades": 148, "taker_buy_base": 6905.44, "taker_buy_quote": 1190.197331 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.1722, "high": 0.1727, "low": 0.1704, "close": 0.1709, "volume": 95929.78, "close_time": 1769551199999, "quote_volume": 16445.317838, "trades": 130, "taker_buy_base": 31559.66, "taker_buy_quote": 5406.771989 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.171, "high": 0.1712, "low": 0.1705, "close": 0.1711, "volume": 10186.26, "close_time": 1769554799999, "quote_volume": 1742.504836, "trades": 17, "taker_buy_base": 2543.04, "taker_buy_quote": 434.805666 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.1707, "high": 0.1709, "low": 0.1706, "close": 0.1707, "volume": 2796.31, "close_time": 1769558399999, "quote_volume": 477.428574, "trades": 7, "taker_buy_base": 1783.81, "taker_buy_quote": 304.645449 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.1709, "high": 0.171, "low": 0.1698, "close": 0.171, "volume": 23131.59, "close_time": 1769561999999, "quote_volume": 3933.50932, "trades": 54, "taker_buy_base": 7411.42, "taker_buy_quote": 1261.861208 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.1711, "high": 0.1712, "low": 0.1697, "close": 0.1699, "volume": 13400.21, "close_time": 1769565599999, "quote_volume": 2282.654474, "trades": 35, "taker_buy_base": 7355.7, "taker_buy_quote": 1251.264117 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.1698, "high": 0.1705, "low": 0.1698, "close": 0.1704, "volume": 18862.53, "close_time": 1769569199999, "quote_volume": 3208.711708, "trades": 51, "taker_buy_base": 10261.72, "taker_buy_quote": 1745.749976 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.1705, "high": 0.1705, "low": 0.1699, "close": 0.1699, "volume": 3092.94, "close_time": 1769572799999, "quote_volume": 526.010912, "trades": 9, "taker_buy_base": 1151.08, "taker_buy_quote": 195.661185 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.1697, "high": 0.1697, "low": 0.1686, "close": 0.1692, "volume": 40221.36, "close_time": 1769576399999, "quote_volume": 6801.540041, "trades": 71, "taker_buy_base": 17909.94, "taker_buy_quote": 3030.504145 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.1694, "high": 0.1705, "low": 0.1689, "close": 0.1702, "volume": 25084.72, "close_time": 1769579999999, "quote_volume": 4255.978267, "trades": 59, "taker_buy_base": 22126.1, "taker_buy_quote": 3753.230294 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.1706, "high": 0.1715, "low": 0.1702, "close": 0.1715, "volume": 28236.98, "close_time": 1769583599999, "quote_volume": 4826.720632, "trades": 56, "taker_buy_base": 12628.19, "taker_buy_quote": 2158.981116 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.1711, "high": 0.1715, "low": 0.1701, "close": 0.1703, "volume": 18014.6, "close_time": 1769587199999, "quote_volume": 3077.480782, "trades": 52, "taker_buy_base": 11434.56, "taker_buy_quote": 1953.221261 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.1699, "high": 0.1706, "low": 0.1697, "close": 0.17, "volume": 19811.62, "close_time": 1769590799999, "quote_volume": 3368.217289, "trades": 46, "taker_buy_base": 10459.59, "taker_buy_quote": 1778.31842 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.17, "high": 0.1716, "low": 0.1699, "close": 0.1713, "volume": 26571.92, "close_time": 1769594399999, "quote_volume": 4534.62415, "trades": 75, "taker_buy_base": 16135.66, "taker_buy_quote": 2755.309246 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.1718, "high": 0.173, "low": 0.1718, "close": 0.1725, "volume": 57453.27, "close_time": 1769597999999, "quote_volume": 9900.195206, "trades": 98, "taker_buy_base": 35091.24, "taker_buy_quote": 6049.681887 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.1729, "high": 0.1756, "low": 0.1729, "close": 0.1756, "volume": 35270.07, "close_time": 1769601599999, "quote_volume": 6136.290223, "trades": 96, "taker_buy_base": 27678.75, "taker_buy_quote": 4815.561545 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.1759, "high": 0.1793, "low": 0.1724, "close": 0.1724, "volume": 86547.3, "close_time": 1769605199999, "quote_volume": 15325.528839, "trades": 215, "taker_buy_base": 34023.21, "taker_buy_quote": 6043.56175 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.173, "high": 0.1749, "low": 0.1718, "close": 0.1724, "volume": 38033.19, "close_time": 1769608799999, "quote_volume": 6592.980339, "trades": 101, "taker_buy_base": 20581.83, "taker_buy_quote": 3575.613047 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.1722, "high": 0.1722, "low": 0.1709, "close": 0.1712, "volume": 16355.6, "close_time": 1769612399999, "quote_volume": 2803.461728, "trades": 50, "taker_buy_base": 4381.24, "taker_buy_quote": 750.526395 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.1712, "high": 0.1717, "low": 0.1693, "close": 0.1693, "volume": 43868.23, "close_time": 1769615999999, "quote_volume": 7463.529079, "trades": 82, "taker_buy_base": 17709.41, "taker_buy_quote": 3005.635699 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.1694, "high": 0.1701, "low": 0.1688, "close": 0.1692, "volume": 44291.16, "close_time": 1769619599999, "quote_volume": 7496.719798, "trades": 64, "taker_buy_base": 23706.38, "taker_buy_quote": 4011.101427 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.1692, "high": 0.1717, "low": 0.1689, "close": 0.1714, "volume": 46888.74, "close_time": 1769623199999, "quote_volume": 7965.63484, "trades": 58, "taker_buy_base": 8975.32, "taker_buy_quote": 1531.643945 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.1711, "high": 0.1712, "low": 0.1694, "close": 0.17, "volume": 46859.21, "close_time": 1769626799999, "quote_volume": 7995.648292, "trades": 72, "taker_buy_base": 9109.75, "taker_buy_quote": 1553.428118 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.1705, "high": 0.1713, "low": 0.1684, "close": 0.1691, "volume": 15280.51, "close_time": 1769630399999, "quote_volume": 2589.822255, "trades": 35, "taker_buy_base": 2340.9, "taker_buy_quote": 399.387115 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.1689, "high": 0.171, "low": 0.1683, "close": 0.1688, "volume": 39597.21, "close_time": 1769633999999, "quote_volume": 6719.392752, "trades": 130, "taker_buy_base": 25436.04, "taker_buy_quote": 4317.713996 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.1684, "high": 0.1698, "low": 0.1679, "close": 0.169, "volume": 21663.11, "close_time": 1769637599999, "quote_volume": 3661.40357, "trades": 46, "taker_buy_base": 1702.26, "taker_buy_quote": 288.141483 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.1691, "high": 0.1731, "low": 0.1689, "close": 0.172, "volume": 21500.58, "close_time": 1769641199999, "quote_volume": 3687.250391, "trades": 51, "taker_buy_base": 12098.46, "taker_buy_quote": 2065.731181 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.1725, "high": 0.1725, "low": 0.1703, "close": 0.171, "volume": 39551.96, "close_time": 1769644799999, "quote_volume": 6790.42413, "trades": 39, "taker_buy_base": 14386.76, "taker_buy_quote": 2475.33852 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.1715, "high": 0.1715, "low": 0.1689, "close": 0.1699, "volume": 9272.93, "close_time": 1769648399999, "quote_volume": 1571.513725, "trades": 30, "taker_buy_base": 169.26, "taker_buy_quote": 28.819336 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.1704, "high": 0.1705, "low": 0.1684, "close": 0.1689, "volume": 11359.45, "close_time": 1769651999999, "quote_volume": 1925.102926, "trades": 27, "taker_buy_base": 1947.88, "taker_buy_quote": 330.302656 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.1693, "high": 0.1694, "low": 0.166, "close": 0.1662, "volume": 32466.08, "close_time": 1769655599999, "quote_volume": 5423.354618, "trades": 56, "taker_buy_base": 28158.07, "taker_buy_quote": 4701.895526 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.1663, "high": 0.1684, "low": 0.1663, "close": 0.1679, "volume": 29356.93, "close_time": 1769659199999, "quote_volume": 4911.333778, "trades": 41, "taker_buy_base": 18131.46, "taker_buy_quote": 3034.185849 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.1674, "high": 0.1675, "low": 0.1662, "close": 0.1674, "volume": 14099.67, "close_time": 1769662799999, "quote_volume": 2350.278699, "trades": 32, "taker_buy_base": 3425.02, "taker_buy_quote": 571.414401 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.1677, "high": 0.1686, "low": 0.1676, "close": 0.168, "volume": 30950.1, "close_time": 1769666399999, "quote_volume": 5199.548064, "trades": 99, "taker_buy_base": 12508.47, "taker_buy_quote": 2101.003562 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.1679, "high": 0.1689, "low": 0.1678, "close": 0.1678, "volume": 32347.78, "close_time": 1769669999999, "quote_volume": 5442.21415, "trades": 75, "taker_buy_base": 12072.4, "taker_buy_quote": 2032.628057 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.1681, "high": 0.1689, "low": 0.1678, "close": 0.1678, "volume": 25205.31, "close_time": 1769673599999, "quote_volume": 4241.048893, "trades": 59, "taker_buy_base": 10352.68, "taker_buy_quote": 1742.784379 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.1679, "high": 0.168, "low": 0.167, "close": 0.1674, "volume": 20673.35, "close_time": 1769677199999, "quote_volume": 3468.655298, "trades": 44, "taker_buy_base": 12078.49, "taker_buy_quote": 2026.222855 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.1679, "high": 0.1681, "low": 0.1667, "close": 0.1668, "volume": 34327.44, "close_time": 1769680799999, "quote_volume": 5735.034393, "trades": 64, "taker_buy_base": 18782.22, "taker_buy_quote": 3138.046065 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.1669, "high": 0.1672, "low": 0.1663, "close": 0.1663, "volume": 8605.48, "close_time": 1769684399999, "quote_volume": 1434.338939, "trades": 26, "taker_buy_base": 1826.74, "taker_buy_quote": 305.016643 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.166, "high": 0.166, "low": 0.1649, "close": 0.1654, "volume": 12986.05, "close_time": 1769687999999, "quote_volume": 2147.23219, "trades": 48, "taker_buy_base": 4350.12, "taker_buy_quote": 719.330758 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.1651, "high": 0.1655, "low": 0.1644, "close": 0.1648, "volume": 30605.25, "close_time": 1769691599999, "quote_volume": 5048.268815, "trades": 45, "taker_buy_base": 5094.65, "taker_buy_quote": 840.304068 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.1649, "high": 0.1653, "low": 0.164, "close": 0.1651, "volume": 64442.31, "close_time": 1769695199999, "quote_volume": 10621.929557, "trades": 87, "taker_buy_base": 19752.07, "taker_buy_quote": 3258.550616 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.1654, "high": 0.1654, "low": 0.1614, "close": 0.1615, "volume": 147459.98, "close_time": 1769698799999, "quote_volume": 24123.044774, "trades": 257, "taker_buy_base": 69280.02, "taker_buy_quote": 11351.871601 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.1608, "high": 0.161, "low": 0.1537, "close": 0.1559, "volume": 224857.07, "close_time": 1769702399999, "quote_volume": 35086.595981, "trades": 385, "taker_buy_base": 97780.36, "taker_buy_quote": 15284.517139 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.1559, "high": 0.158, "low": 0.1545, "close": 0.158, "volume": 57270.95, "close_time": 1769705999999, "quote_volume": 8943.645117, "trades": 139, "taker_buy_base": 16998.07, "taker_buy_quote": 2660.810063 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.1581, "high": 0.1601, "low": 0.1581, "close": 0.1582, "volume": 24285.46, "close_time": 1769709599999, "quote_volume": 3863.246827, "trades": 40, "taker_buy_base": 10948.74, "taker_buy_quote": 1741.975723 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.1583, "high": 0.1585, "low": 0.1544, "close": 0.1546, "volume": 135132.28, "close_time": 1769713199999, "quote_volume": 21122.699998, "trades": 208, "taker_buy_base": 33038.09, "taker_buy_quote": 5163.804379 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.1543, "high": 0.1564, "low": 0.154, "close": 0.1556, "volume": 58310.72, "close_time": 1769716799999, "quote_volume": 9079.070532, "trades": 90, "taker_buy_base": 23830.95, "taker_buy_quote": 3713.304293 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.1555, "high": 0.1565, "low": 0.155, "close": 0.1561, "volume": 82952.84, "close_time": 1769720399999, "quote_volume": 12913.959327, "trades": 88, "taker_buy_base": 31185.32, "taker_buy_quote": 4863.921962 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.1572, "high": 0.1573, "low": 0.1564, "close": 0.1569, "volume": 20137.69, "close_time": 1769723999999, "quote_volume": 3162.80545, "trades": 21, "taker_buy_base": 15810.63, "taker_buy_quote": 2482.709038 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.1569, "high": 0.1574, "low": 0.1562, "close": 0.1562, "volume": 6519.84, "close_time": 1769727599999, "quote_volume": 1023.533222, "trades": 25, "taker_buy_base": 3766.05, "taker_buy_quote": 591.612325 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.1551, "high": 0.1556, "low": 0.155, "close": 0.1555, "volume": 39880.62, "close_time": 1769731199999, "quote_volume": 6189.343699, "trades": 58, "taker_buy_base": 25536.41, "taker_buy_quote": 3963.523104 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.1555, "high": 0.1555, "low": 0.1544, "close": 0.155, "volume": 4659.56, "close_time": 1769734799999, "quote_volume": 722.448508, "trades": 14, "taker_buy_base": 551.92, "taker_buy_quote": 85.688156 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.1549, "high": 0.1552, "low": 0.1485, "close": 0.1523, "volume": 94354.45, "close_time": 1769738399999, "quote_volume": 14235.209906, "trades": 160, "taker_buy_base": 19927.79, "taker_buy_quote": 2990.858659 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.1515, "high": 0.1517, "low": 0.1487, "close": 0.1506, "volume": 15977.29, "close_time": 1769741999999, "quote_volume": 2401.740571, "trades": 35, "taker_buy_base": 6195.35, "taker_buy_quote": 933.075105 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.1502, "high": 0.152, "low": 0.1502, "close": 0.151, "volume": 37719.31, "close_time": 1769745599999, "quote_volume": 5700.619784, "trades": 68, "taker_buy_base": 12514.17, "taker_buy_quote": 1891.230206 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.151, "high": 0.1533, "low": 0.151, "close": 0.1529, "volume": 29265.32, "close_time": 1769749199999, "quote_volume": 4444.205132, "trades": 66, "taker_buy_base": 7605.49, "taker_buy_quote": 1151.502399 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.1528, "high": 0.1528, "low": 0.1519, "close": 0.1519, "volume": 9747.45, "close_time": 1769752799999, "quote_volume": 1485.726216, "trades": 37, "taker_buy_base": 6811.23, "taker_buy_quote": 1039.02928 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.1516, "high": 0.1516, "low": 0.1508, "close": 0.1513, "volume": 13534.24, "close_time": 1769756399999, "quote_volume": 2046.95722, "trades": 44, "taker_buy_base": 8625.48, "taker_buy_quote": 1304.640257 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.1513, "high": 0.1556, "low": 0.1512, "close": 0.1551, "volume": 27340.69, "close_time": 1769759999999, "quote_volume": 4216.302983, "trades": 82, "taker_buy_base": 19555.44, "taker_buy_quote": 3018.87054 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.155, "high": 0.1552, "low": 0.1518, "close": 0.1518, "volume": 28922.66, "close_time": 1769763599999, "quote_volume": 4440.085688, "trades": 52, "taker_buy_base": 3620.84, "taker_buy_quote": 558.02052 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.1522, "high": 0.1522, "low": 0.1498, "close": 0.1498, "volume": 1947.12, "close_time": 1769767199999, "quote_volume": 293.231164, "trades": 8, "taker_buy_base": 689.21, "taker_buy_quote": 104.603682 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.1501, "high": 0.1506, "low": 0.1498, "close": 0.1505, "volume": 5760.15, "close_time": 1769770799999, "quote_volume": 864.866858, "trades": 16, "taker_buy_base": 219.24, "taker_buy_quote": 32.935406 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.1505, "high": 0.1522, "low": 0.1503, "close": 0.1521, "volume": 6755.6, "close_time": 1769774399999, "quote_volume": 1027.644507, "trades": 8, "taker_buy_base": 6052.1, "taker_buy_quote": 920.717703 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.1511, "high": 0.152, "low": 0.1501, "close": 0.1501, "volume": 35290.91, "close_time": 1769777999999, "quote_volume": 5340.473843, "trades": 30, "taker_buy_base": 12436.24, "taker_buy_quote": 1884.272826 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.1506, "high": 0.1508, "low": 0.1489, "close": 0.1493, "volume": 20224.31, "close_time": 1769781599999, "quote_volume": 3032.441218, "trades": 61, "taker_buy_base": 12794.22, "taker_buy_quote": 1919.551578 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.1502, "high": 0.1514, "low": 0.1494, "close": 0.1497, "volume": 77817.92, "close_time": 1769785199999, "quote_volume": 11687.826401, "trades": 85, "taker_buy_base": 15112.82, "taker_buy_quote": 2271.618801 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.1494, "high": 0.1514, "low": 0.1477, "close": 0.15, "volume": 48512.76, "close_time": 1769788799999, "quote_volume": 7255.4976, "trades": 98, "taker_buy_base": 17827.21, "taker_buy_quote": 2661.178187 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.1498, "high": 0.1511, "low": 0.149, "close": 0.1499, "volume": 77903.32, "close_time": 1769792399999, "quote_volume": 11691.879866, "trades": 108, "taker_buy_base": 39517.98, "taker_buy_quote": 5932.688929 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.1498, "high": 0.1508, "low": 0.1485, "close": 0.1496, "volume": 77750.44, "close_time": 1769795999999, "quote_volume": 11616.785828, "trades": 118, "taker_buy_base": 23053.49, "taker_buy_quote": 3453.513342 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.1497, "high": 0.1534, "low": 0.1462, "close": 0.1534, "volume": 151741.4, "close_time": 1769799599999, "quote_volume": 22676.85828, "trades": 174, "taker_buy_base": 83987.12, "taker_buy_quote": 12619.633771 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.1528, "high": 0.1537, "low": 0.1517, "close": 0.1517, "volume": 106695.22, "close_time": 1769803199999, "quote_volume": 16265.736847, "trades": 125, "taker_buy_base": 56459.56, "taker_buy_quote": 8606.03153 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.1516, "high": 0.1516, "low": 0.1482, "close": 0.1491, "volume": 140686.63, "close_time": 1769806799999, "quote_volume": 21062.803109, "trades": 167, "taker_buy_base": 78561.86, "taker_buy_quote": 11764.879834 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.1492, "high": 0.1505, "low": 0.1486, "close": 0.1493, "volume": 155194.81, "close_time": 1769810399999, "quote_volume": 23202.576053, "trades": 167, "taker_buy_base": 90344.88, "taker_buy_quote": 13508.264283 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.1492, "high": 0.1493, "low": 0.1478, "close": 0.148, "volume": 75867.41, "close_time": 1769813999999, "quote_volume": 11248.216451, "trades": 71, "taker_buy_base": 42528.96, "taker_buy_quote": 6306.063576 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.1483, "high": 0.1483, "low": 0.1473, "close": 0.1479, "volume": 107618.24, "close_time": 1769817599999, "quote_volume": 15927.451796, "trades": 93, "taker_buy_base": 59938.39, "taker_buy_quote": 8872.51598 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.148, "high": 0.1483, "low": 0.1467, "close": 0.1469, "volume": 51949.18, "close_time": 1769821199999, "quote_volume": 7649.535894, "trades": 69, "taker_buy_base": 24705.72, "taker_buy_quote": 3635.487094 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.1468, "high": 0.1473, "low": 0.1466, "close": 0.1472, "volume": 63282.49, "close_time": 1769824799999, "quote_volume": 9303.837823, "trades": 77, "taker_buy_base": 29310.47, "taker_buy_quote": 4310.11999 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.147, "high": 0.1473, "low": 0.1465, "close": 0.1468, "volume": 42846.81, "close_time": 1769828399999, "quote_volume": 6301.297126, "trades": 55, "taker_buy_base": 35955.0, "taker_buy_quote": 5288.025659 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.1468, "high": 0.1469, "low": 0.1457, "close": 0.146, "volume": 30304.23, "close_time": 1769831999999, "quote_volume": 4430.556248, "trades": 45, "taker_buy_base": 9698.02, "taker_buy_quote": 1418.244428 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.1461, "high": 0.1463, "low": 0.1459, "close": 0.1463, "volume": 176786.05, "close_time": 1769835599999, "quote_volume": 25849.084062, "trades": 107, "taker_buy_base": 34083.52, "taker_buy_quote": 4983.566158 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.1458, "high": 0.1462, "low": 0.1457, "close": 0.146, "volume": 41295.96, "close_time": 1769839199999, "quote_volume": 6029.956182, "trades": 67, "taker_buy_base": 27101.07, "taker_buy_quote": 3957.082001 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.1458, "high": 0.1458, "low": 0.1446, "close": 0.1453, "volume": 73349.66, "close_time": 1769842799999, "quote_volume": 10643.731789, "trades": 95, "taker_buy_base": 31086.06, "taker_buy_quote": 4509.248186 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.1454, "high": 0.1454, "low": 0.1433, "close": 0.1443, "volume": 52487.94, "close_time": 1769846399999, "quote_volume": 7567.257691, "trades": 77, "taker_buy_base": 19668.0, "taker_buy_quote": 2828.676117 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.1443, "high": 0.1443, "low": 0.141, "close": 0.1427, "volume": 109371.57, "close_time": 1769849999999, "quote_volume": 15543.417122, "trades": 151, "taker_buy_base": 31676.1, "taker_buy_quote": 4497.626849 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.1428, "high": 0.1431, "low": 0.1418, "close": 0.1418, "volume": 62605.39, "close_time": 1769853599999, "quote_volume": 8900.166195, "trades": 73, "taker_buy_base": 26873.48, "taker_buy_quote": 3823.403134 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.1417, "high": 0.1422, "low": 0.1407, "close": 0.1418, "volume": 51879.93, "close_time": 1769857199999, "quote_volume": 7333.423389, "trades": 83, "taker_buy_base": 22906.02, "taker_buy_quote": 3240.68499 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.1416, "high": 0.1416, "low": 0.1405, "close": 0.1408, "volume": 77831.46, "close_time": 1769860799999, "quote_volume": 10978.187217, "trades": 143, "taker_buy_base": 30443.94, "taker_buy_quote": 4294.8642 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.141, "high": 0.141, "low": 0.1395, "close": 0.1396, "volume": 148917.46, "close_time": 1769864399999, "quote_volume": 20850.667312, "trades": 165, "taker_buy_base": 78650.44, "taker_buy_quote": 11013.162462 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.1398, "high": 0.1402, "low": 0.1386, "close": 0.1402, "volume": 71005.47, "close_time": 1769867999999, "quote_volume": 9914.79822, "trades": 129, "taker_buy_base": 44851.38, "taker_buy_quote": 6260.387502 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.1403, "high": 0.1403, "low": 0.1319, "close": 0.1346, "volume": 427259.28, "close_time": 1769871599999, "quote_volume": 57595.798417, "trades": 587, "taker_buy_base": 292650.21, "taker_buy_quote": 39385.638124 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.1345, "high": 0.137, "low": 0.1342, "close": 0.1342, "volume": 124572.3, "close_time": 1769875199999, "quote_volume": 16882.61456, "trades": 189, "taker_buy_base": 40458.52, "taker_buy_quote": 5487.703884 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.1345, "high": 0.1373, "low": 0.1337, "close": 0.1341, "volume": 79712.9, "close_time": 1769878799999, "quote_volume": 10807.927302, "trades": 184, "taker_buy_base": 36049.22, "taker_buy_quote": 4888.012263 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.1345, "high": 0.1345, "low": 0.1261, "close": 0.1294, "volume": 365638.15, "close_time": 1769882399999, "quote_volume": 47275.991564, "trades": 456, "taker_buy_base": 164230.41, "taker_buy_quote": 21180.776217 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.1298, "high": 0.1298, "low": 0.1215, "close": 0.1282, "volume": 311723.5, "close_time": 1769885999999, "quote_volume": 39394.347372, "trades": 478, "taker_buy_base": 133977.05, "taker_buy_quote": 16870.949104 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.1289, "high": 0.1302, "low": 0.128, "close": 0.129, "volume": 180367.76, "close_time": 1769889599999, "quote_volume": 23269.428957, "trades": 157, "taker_buy_base": 24996.15, "taker_buy_quote": 3224.289881 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.1289, "high": 0.1309, "low": 0.1285, "close": 0.1309, "volume": 66687.4, "close_time": 1769893199999, "quote_volume": 8648.613162, "trades": 148, "taker_buy_base": 32310.13, "taker_buy_quote": 4192.970524 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.1313, "high": 0.1337, "low": 0.1309, "close": 0.1329, "volume": 25778.24, "close_time": 1769896799999, "quote_volume": 3406.88506, "trades": 70, "taker_buy_base": 5778.84, "taker_buy_quote": 761.603527 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.1332, "high": 0.1333, "low": 0.1321, "close": 0.1322, "volume": 20007.73, "close_time": 1769900399999, "quote_volume": 2646.823677, "trades": 57, "taker_buy_base": 3494.56, "taker_buy_quote": 463.703572 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.1324, "high": 0.1345, "low": 0.1323, "close": 0.1344, "volume": 19859.55, "close_time": 1769903999999, "quote_volume": 2657.912693, "trades": 59, "taker_buy_base": 10158.65, "taker_buy_quote": 1359.194825 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.1343, "high": 0.1354, "low": 0.1342, "close": 0.1353, "volume": 8095.76, "close_time": 1769907599999, "quote_volume": 1089.260636, "trades": 31, "taker_buy_base": 1722.05, "taker_buy_quote": 232.289001 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.1352, "high": 0.1354, "low": 0.1341, "close": 0.1346, "volume": 17917.64, "close_time": 1769911199999, "quote_volume": 2413.566377, "trades": 57, "taker_buy_base": 10237.64, "taker_buy_quote": 1380.83954 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.1345, "high": 0.1356, "low": 0.1344, "close": 0.1352, "volume": 6872.11, "close_time": 1769914799999, "quote_volume": 927.154656, "trades": 20, "taker_buy_base": 3209.38, "taker_buy_quote": 433.454559 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.1349, "high": 0.1357, "low": 0.1349, "close": 0.1354, "volume": 15679.58, "close_time": 1769918399999, "quote_volume": 2121.412801, "trades": 38, "taker_buy_base": 8011.75, "taker_buy_quote": 1084.918972 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.1356, "high": 0.1366, "low": 0.1356, "close": 0.1361, "volume": 7296.39, "close_time": 1769921999999, "quote_volume": 992.691587, "trades": 26, "taker_buy_base": 3887.01, "taker_buy_quote": 528.331105 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.1366, "high": 0.1366, "low": 0.1357, "close": 0.1362, "volume": 4984.49, "close_time": 1769925599999, "quote_volume": 679.083053, "trades": 18, "taker_buy_base": 1566.35, "taker_buy_quote": 213.397271 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.136, "high": 0.1368, "low": 0.1358, "close": 0.136, "volume": 25363.09, "close_time": 1769929199999, "quote_volume": 3458.063539, "trades": 62, "taker_buy_base": 7955.54, "taker_buy_quote": 1085.989737 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.136, "high": 0.1371, "low": 0.1349, "close": 0.1361, "volume": 12444.36, "close_time": 1769932799999, "quote_volume": 1691.019426, "trades": 46, "taker_buy_base": 3998.34, "taker_buy_quote": 544.675566 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.1358, "high": 0.1369, "low": 0.1353, "close": 0.1362, "volume": 12234.56, "close_time": 1769936399999, "quote_volume": 1662.508907, "trades": 36, "taker_buy_base": 6648.78, "taker_buy_quote": 904.769949 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.1362, "high": 0.1366, "low": 0.1357, "close": 0.1366, "volume": 2900.5, "close_time": 1769939999999, "quote_volume": 395.1126, "trades": 13, "taker_buy_base": 1804.18, "taker_buy_quote": 245.959635 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.1365, "high": 0.137, "low": 0.1338, "close": 0.1342, "volume": 6653.42, "close_time": 1769943599999, "quote_volume": 898.117477, "trades": 42, "taker_buy_base": 3277.44, "taker_buy_quote": 441.626487 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.1347, "high": 0.1349, "low": 0.1341, "close": 0.1347, "volume": 9797.57, "close_time": 1769947199999, "quote_volume": 1317.487301, "trades": 20, "taker_buy_base": 3507.87, "taker_buy_quote": 472.009398 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.1345, "high": 0.1345, "low": 0.1337, "close": 0.1341, "volume": 29906.58, "close_time": 1769950799999, "quote_volume": 4010.907781, "trades": 41, "taker_buy_base": 7611.74, "taker_buy_quote": 1019.348212 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.1344, "high": 0.1353, "low": 0.1333, "close": 0.1337, "volume": 15950.43, "close_time": 1769954399999, "quote_volume": 2144.866835, "trades": 57, "taker_buy_base": 3645.23, "taker_buy_quote": 491.866109 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.1338, "high": 0.1345, "low": 0.1319, "close": 0.1338, "volume": 63701.46, "close_time": 1769957999999, "quote_volume": 8497.375545, "trades": 118, "taker_buy_base": 15806.63, "taker_buy_quote": 2107.008504 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.1337, "high": 0.1337, "low": 0.1298, "close": 0.1313, "volume": 72926.69, "close_time": 1769961599999, "quote_volume": 9532.764423, "trades": 118, "taker_buy_base": 5641.34, "taker_buy_quote": 741.18943 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.1311, "high": 0.133, "low": 0.1307, "close": 0.131, "volume": 62805.84, "close_time": 1769965199999, "quote_volume": 8257.171546, "trades": 133, "taker_buy_base": 19235.48, "taker_buy_quote": 2527.965596 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.1311, "high": 0.1315, "low": 0.1296, "close": 0.1309, "volume": 80392.64, "close_time": 1769968799999, "quote_volume": 10492.746533, "trades": 112, "taker_buy_base": 63881.6, "taker_buy_quote": 8335.550773 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.1312, "high": 0.1337, "low": 0.1312, "close": 0.1316, "volume": 97263.48, "close_time": 1769972399999, "quote_volume": 12890.515582, "trades": 155, "taker_buy_base": 45197.15, "taker_buy_quote": 5992.708112 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.1321, "high": 0.1325, "low": 0.1309, "close": 0.1317, "volume": 76505.88, "close_time": 1769975999999, "quote_volume": 10077.668601, "trades": 94, "taker_buy_base": 33471.55, "taker_buy_quote": 4407.168934 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.1315, "high": 0.1325, "low": 0.1299, "close": 0.1313, "volume": 85016.74, "close_time": 1769979599999, "quote_volume": 11156.987303, "trades": 114, "taker_buy_base": 30197.99, "taker_buy_quote": 3964.822083 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.1309, "high": 0.1313, "low": 0.1302, "close": 0.1303, "volume": 34075.9, "close_time": 1769983199999, "quote_volume": 4458.901867, "trades": 51, "taker_buy_base": 18092.33, "taker_buy_quote": 2368.645544 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.1306, "high": 0.1329, "low": 0.1306, "close": 0.1318, "volume": 59954.57, "close_time": 1769986799999, "quote_volume": 7898.724395, "trades": 72, "taker_buy_base": 38349.16, "taker_buy_quote": 5051.763147 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.1314, "high": 0.1335, "low": 0.1277, "close": 0.1309, "volume": 171980.14, "close_time": 1769990399999, "quote_volume": 22481.125868, "trades": 219, "taker_buy_base": 78323.95, "taker_buy_quote": 10256.518008 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.1312, "high": 0.134, "low": 0.1302, "close": 0.133, "volume": 91952.61, "close_time": 1769993999999, "quote_volume": 12208.87866, "trades": 161, "taker_buy_base": 42688.17, "taker_buy_quote": 5664.5153 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.1331, "high": 0.1343, "low": 0.1309, "close": 0.1328, "volume": 65854.75, "close_time": 1769997599999, "quote_volume": 8758.965182, "trades": 130, "taker_buy_base": 51293.23, "taker_buy_quote": 6820.663618 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.1329, "high": 0.1335, "low": 0.1314, "close": 0.1318, "volume": 43459.47, "close_time": 1770001199999, "quote_volume": 5755.555834, "trades": 90, "taker_buy_base": 19961.93, "taker_buy_quote": 2637.944889 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.1315, "high": 0.1324, "low": 0.1267, "close": 0.1318, "volume": 695850.67, "close_time": 1770004799999, "quote_volume": 89037.614193, "trades": 548, "taker_buy_base": 554435.48, "taker_buy_quote": 70821.755633 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.1313, "high": 0.133, "low": 0.1295, "close": 0.1309, "volume": 99387.71, "close_time": 1770008399999, "quote_volume": 13079.427157, "trades": 172, "taker_buy_base": 59559.89, "taker_buy_quote": 7836.638721 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.1309, "high": 0.1309, "low": 0.1275, "close": 0.1291, "volume": 76955.42, "close_time": 1770011999999, "quote_volume": 9923.488334, "trades": 131, "taker_buy_base": 24745.41, "taker_buy_quote": 3192.488271 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.129, "high": 0.1333, "low": 0.1275, "close": 0.1312, "volume": 293152.21, "close_time": 1770015599999, "quote_volume": 38363.791009, "trades": 346, "taker_buy_base": 108617.33, "taker_buy_quote": 14231.142665 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.1311, "high": 0.1317, "low": 0.1302, "close": 0.1306, "volume": 147657.88, "close_time": 1770019199999, "quote_volume": 19350.383853, "trades": 184, "taker_buy_base": 56822.64, "taker_buy_quote": 7452.49356 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.1304, "high": 0.1313, "low": 0.13, "close": 0.1305, "volume": 130614.16, "close_time": 1770022799999, "quote_volume": 17022.053023, "trades": 108, "taker_buy_base": 30877.47, "taker_buy_quote": 4031.834042 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.1302, "high": 0.1313, "low": 0.1298, "close": 0.1303, "volume": 124221.12, "close_time": 1770026399999, "quote_volume": 16189.352324, "trades": 167, "taker_buy_base": 48894.83, "taker_buy_quote": 6376.835527 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.1303, "high": 0.1309, "low": 0.13, "close": 0.1302, "volume": 33221.51, "close_time": 1770029999999, "quote_volume": 4328.673216, "trades": 53, "taker_buy_base": 13706.59, "taker_buy_quote": 1786.34052 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.1303, "high": 0.1313, "low": 0.1303, "close": 0.1305, "volume": 57284.8, "close_time": 1770033599999, "quote_volume": 7497.229818, "trades": 87, "taker_buy_base": 37567.76, "taker_buy_quote": 4919.258592 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.1306, "high": 0.1316, "low": 0.1301, "close": 0.1314, "volume": 39964.06, "close_time": 1770037199999, "quote_volume": 5221.65013, "trades": 73, "taker_buy_base": 22525.56, "taker_buy_quote": 2943.861237 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.1313, "high": 0.1322, "low": 0.1308, "close": 0.1322, "volume": 85240.2, "close_time": 1770040799999, "quote_volume": 11186.026567, "trades": 77, "taker_buy_base": 37773.11, "taker_buy_quote": 4955.388205 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.1317, "high": 0.1334, "low": 0.1306, "close": 0.1325, "volume": 141796.16, "close_time": 1770044399999, "quote_volume": 18640.086615, "trades": 143, "taker_buy_base": 69898.24, "taker_buy_quote": 9221.473583 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.1329, "high": 0.1359, "low": 0.1325, "close": 0.1349, "volume": 53530.91, "close_time": 1770047999999, "quote_volume": 7217.096422, "trades": 104, "taker_buy_base": 31032.82, "taker_buy_quote": 4178.18106 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.1353, "high": 0.1357, "low": 0.1348, "close": 0.1351, "volume": 85190.19, "close_time": 1770051599999, "quote_volume": 11521.885641, "trades": 148, "taker_buy_base": 46546.94, "taker_buy_quote": 6300.295145 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.1349, "high": 0.1353, "low": 0.1338, "close": 0.1341, "volume": 69568.68, "close_time": 1770055199999, "quote_volume": 9377.618065, "trades": 118, "taker_buy_base": 22772.46, "taker_buy_quote": 3070.257255 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.1341, "high": 0.1349, "low": 0.1336, "close": 0.1342, "volume": 24346.57, "close_time": 1770058799999, "quote_volume": 3263.437029, "trades": 50, "taker_buy_base": 9876.01, "taker_buy_quote": 1324.309147 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.1343, "high": 0.1343, "low": 0.1328, "close": 0.133, "volume": 16657.21, "close_time": 1770062399999, "quote_volume": 2224.984168, "trades": 35, "taker_buy_base": 5361.51, "taker_buy_quote": 716.069315 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.1329, "high": 0.1334, "low": 0.1326, "close": 0.1332, "volume": 61909.63, "close_time": 1770065999999, "quote_volume": 8239.956344, "trades": 84, "taker_buy_base": 23794.42, "taker_buy_quote": 3167.235544 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.1336, "high": 0.1342, "low": 0.1336, "close": 0.1341, "volume": 13265.53, "close_time": 1770069599999, "quote_volume": 1777.946397, "trades": 23, "taker_buy_base": 10983.03, "taker_buy_quote": 1472.147897 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.1342, "high": 0.1343, "low": 0.1336, "close": 0.1342, "volume": 11977.35, "close_time": 1770073199999, "quote_volume": 1605.998159, "trades": 34, "taker_buy_base": 9088.54, "taker_buy_quote": 1218.823673 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.1341, "high": 0.1342, "low": 0.133, "close": 0.1332, "volume": 54893.94, "close_time": 1770076799999, "quote_volume": 7336.975578, "trades": 101, "taker_buy_base": 641.66, "taker_buy_quote": 85.789942 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.1332, "high": 0.1335, "low": 0.1327, "close": 0.1335, "volume": 54128.48, "close_time": 1770080399999, "quote_volume": 7209.988932, "trades": 87, "taker_buy_base": 13671.28, "taker_buy_quote": 1820.513234 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.1335, "high": 0.1336, "low": 0.1328, "close": 0.1335, "volume": 25377.46, "close_time": 1770083999999, "quote_volume": 3377.511487, "trades": 40, "taker_buy_base": 8777.86, "taker_buy_quote": 1169.922241 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.1334, "high": 0.1334, "low": 0.1309, "close": 0.131, "volume": 48289.03, "close_time": 1770087599999, "quote_volume": 6382.78285, "trades": 64, "taker_buy_base": 5464.98, "taker_buy_quote": 723.00587 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.1309, "high": 0.1337, "low": 0.1308, "close": 0.1337, "volume": 29417.3, "close_time": 1770091199999, "quote_volume": 3881.455434, "trades": 60, "taker_buy_base": 13553.72, "taker_buy_quote": 1797.087939 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.1333, "high": 0.1344, "low": 0.133, "close": 0.1342, "volume": 22833.9, "close_time": 1770094799999, "quote_volume": 3046.014106, "trades": 32, "taker_buy_base": 5884.09, "taker_buy_quote": 786.468901 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.1342, "high": 0.1342, "low": 0.1333, "close": 0.1333, "volume": 17199.15, "close_time": 1770098399999, "quote_volume": 2301.564744, "trades": 33, "taker_buy_base": 3749.01, "taker_buy_quote": 501.929116 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.1332, "high": 0.1337, "low": 0.1325, "close": 0.1337, "volume": 28006.46, "close_time": 1770101999999, "quote_volume": 3727.515836, "trades": 43, "taker_buy_base": 5524.91, "taker_buy_quote": 735.674732 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.1334, "high": 0.1345, "low": 0.1333, "close": 0.1339, "volume": 32461.08, "close_time": 1770105599999, "quote_volume": 4349.012466, "trades": 85, "taker_buy_base": 11708.51, "taker_buy_quote": 1570.174469 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.134, "high": 0.1345, "low": 0.1334, "close": 0.1334, "volume": 24057.14, "close_time": 1770109199999, "quote_volume": 3222.55505, "trades": 72, "taker_buy_base": 4100.24, "taker_buy_quote": 549.2589 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.1334, "high": 0.1335, "low": 0.1314, "close": 0.1321, "volume": 117909.17, "close_time": 1770112799999, "quote_volume": 15571.867831, "trades": 98, "taker_buy_base": 82962.45, "taker_buy_quote": 10951.719346 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.1322, "high": 0.1332, "low": 0.1319, "close": 0.1321, "volume": 78419.17, "close_time": 1770116399999, "quote_volume": 10395.239792, "trades": 58, "taker_buy_base": 49800.45, "taker_buy_quote": 6600.307048 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.1322, "high": 0.1325, "low": 0.1318, "close": 0.1319, "volume": 77130.38, "close_time": 1770119999999, "quote_volume": 10183.5844, "trades": 88, "taker_buy_base": 46666.36, "taker_buy_quote": 6161.459633 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.1319, "high": 0.1337, "low": 0.1318, "close": 0.1335, "volume": 44784.11, "close_time": 1770123599999, "quote_volume": 5941.992147, "trades": 54, "taker_buy_base": 24145.06, "taker_buy_quote": 3198.561031 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.1333, "high": 0.1337, "low": 0.1329, "close": 0.1337, "volume": 73376.63, "close_time": 1770127199999, "quote_volume": 9767.388674, "trades": 90, "taker_buy_base": 28992.47, "taker_buy_quote": 3862.066372 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.1337, "high": 0.1338, "low": 0.1309, "close": 0.1309, "volume": 217943.52, "close_time": 1770130799999, "quote_volume": 28937.836806, "trades": 170, "taker_buy_base": 78265.75, "taker_buy_quote": 10377.838034 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.131, "high": 0.1343, "low": 0.1308, "close": 0.134, "volume": 246118.73, "close_time": 1770134399999, "quote_volume": 32647.567529, "trades": 302, "taker_buy_base": 114747.89, "taker_buy_quote": 15217.016262 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.1339, "high": 0.1339, "low": 0.1311, "close": 0.1313, "volume": 106821.02, "close_time": 1770137999999, "quote_volume": 14103.260573, "trades": 108, "taker_buy_base": 54206.24, "taker_buy_quote": 7163.082655 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.1313, "high": 0.1314, "low": 0.1267, "close": 0.127, "volume": 296439.78, "close_time": 1770141599999, "quote_volume": 38460.990258, "trades": 226, "taker_buy_base": 157742.11, "taker_buy_quote": 20485.271373 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.127, "high": 0.1272, "low": 0.1245, "close": 0.1245, "volume": 217929.14, "close_time": 1770145199999, "quote_volume": 27438.682525, "trades": 194, "taker_buy_base": 123392.83, "taker_buy_quote": 15525.695342 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.124, "high": 0.1313, "low": 0.1239, "close": 0.1307, "volume": 212480.88, "close_time": 1770148799999, "quote_volume": 27438.535247, "trades": 238, "taker_buy_base": 111612.98, "taker_buy_quote": 14408.410911 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.1308, "high": 0.136, "low": 0.1296, "close": 0.1345, "volume": 321678.14, "close_time": 1770152399999, "quote_volume": 42923.865808, "trades": 391, "taker_buy_base": 124102.5, "taker_buy_quote": 16544.824537 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.1345, "high": 0.1358, "low": 0.1326, "close": 0.1328, "volume": 160196.6, "close_time": 1770155999999, "quote_volume": 21452.434226, "trades": 184, "taker_buy_base": 74621.97, "taker_buy_quote": 9993.474058 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.1326, "high": 0.1326, "low": 0.1306, "close": 0.1309, "volume": 79157.93, "close_time": 1770159599999, "quote_volume": 10417.220115, "trades": 99, "taker_buy_base": 44013.77, "taker_buy_quote": 5790.893847 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.131, "high": 0.1312, "low": 0.1292, "close": 0.13, "volume": 130914.51, "close_time": 1770163199999, "quote_volume": 17043.724687, "trades": 106, "taker_buy_base": 62862.29, "taker_buy_quote": 8177.857053 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.13, "high": 0.1303, "low": 0.1292, "close": 0.1296, "volume": 49741.73, "close_time": 1770166799999, "quote_volume": 6449.877584, "trades": 61, "taker_buy_base": 43293.66, "taker_buy_quote": 5612.629244 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.1298, "high": 0.1317, "low": 0.1298, "close": 0.1311, "volume": 72845.97, "close_time": 1770170399999, "quote_volume": 9547.51017, "trades": 87, "taker_buy_base": 40242.14, "taker_buy_quote": 5275.107295 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.1309, "high": 0.1312, "low": 0.13, "close": 0.1306, "volume": 59603.05, "close_time": 1770173999999, "quote_volume": 7799.042966, "trades": 89, "taker_buy_base": 25972.04, "taker_buy_quote": 3400.13945 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.1306, "high": 0.1325, "low": 0.1306, "close": 0.1323, "volume": 45424.6, "close_time": 1770177599999, "quote_volume": 5994.284212, "trades": 61, "taker_buy_base": 26329.5, "taker_buy_quote": 3471.277229 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.1324, "high": 0.1328, "low": 0.1321, "close": 0.1322, "volume": 23958.39, "close_time": 1770181199999, "quote_volume": 3172.955106, "trades": 26, "taker_buy_base": 9148.43, "taker_buy_quote": 1213.289203 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.1322, "high": 0.1322, "low": 0.1313, "close": 0.1313, "volume": 61682.46, "close_time": 1770184799999, "quote_volume": 8135.496416, "trades": 90, "taker_buy_base": 39071.71, "taker_buy_quote": 5154.041056 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.1316, "high": 0.1322, "low": 0.131, "close": 0.1318, "volume": 55212.63, "close_time": 1770188399999, "quote_volume": 7278.697281, "trades": 81, "taker_buy_base": 21924.5, "taker_buy_quote": 2891.30068 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.1316, "high": 0.1322, "low": 0.1313, "close": 0.1317, "volume": 82271.71, "close_time": 1770191999999, "quote_volume": 10854.851137, "trades": 103, "taker_buy_base": 40663.12, "taker_buy_quote": 5365.979986 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.1317, "high": 0.1321, "low": 0.1311, "close": 0.1317, "volume": 42326.53, "close_time": 1770195599999, "quote_volume": 5575.551976, "trades": 46, "taker_buy_base": 13738.71, "taker_buy_quote": 1806.954838 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.1318, "high": 0.1318, "low": 0.1303, "close": 0.1307, "volume": 58753.88, "close_time": 1770199199999, "quote_volume": 7694.209136, "trades": 54, "taker_buy_base": 22916.38, "taker_buy_quote": 3000.639843 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.1305, "high": 0.1306, "low": 0.1304, "close": 0.1306, "volume": 45815.04, "close_time": 1770202799999, "quote_volume": 5979.940104, "trades": 51, "taker_buy_base": 13199.49, "taker_buy_quote": 1723.161159 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.1302, "high": 0.1306, "low": 0.1291, "close": 0.1299, "volume": 67103.38, "close_time": 1770206399999, "quote_volume": 8725.77591, "trades": 76, "taker_buy_base": 40485.12, "taker_buy_quote": 5266.229753 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.1301, "high": 0.1303, "low": 0.1292, "close": 0.1298, "volume": 65533.4, "close_time": 1770209999999, "quote_volume": 8509.328409, "trades": 75, "taker_buy_base": 43587.58, "taker_buy_quote": 5660.317078 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.1299, "high": 0.1299, "low": 0.1274, "close": 0.1274, "volume": 68997.53, "close_time": 1770213599999, "quote_volume": 8859.951351, "trades": 112, "taker_buy_base": 32971.11, "taker_buy_quote": 4230.798336 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.1277, "high": 0.1286, "low": 0.1261, "close": 0.1261, "volume": 84883.24, "close_time": 1770217199999, "quote_volume": 10838.811216, "trades": 109, "taker_buy_base": 37235.37, "taker_buy_quote": 4756.183709 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.1259, "high": 0.1275, "low": 0.1244, "close": 0.1254, "volume": 58928.6, "close_time": 1770220799999, "quote_volume": 7425.833323, "trades": 80, "taker_buy_base": 37199.67, "taker_buy_quote": 4685.369762 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.1256, "high": 0.1264, "low": 0.1243, "close": 0.1258, "volume": 106783.97, "close_time": 1770224399999, "quote_volume": 13379.241438, "trades": 118, "taker_buy_base": 73472.46, "taker_buy_quote": 9203.033102 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.1255, "high": 0.1265, "low": 0.1242, "close": 0.1262, "volume": 90373.57, "close_time": 1770227999999, "quote_volume": 11319.255595, "trades": 123, "taker_buy_base": 39875.45, "taker_buy_quote": 4995.853793 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.1252, "high": 0.1289, "low": 0.1244, "close": 0.1274, "volume": 325066.4, "close_time": 1770231599999, "quote_volume": 41192.332849, "trades": 279, "taker_buy_base": 151542.13, "taker_buy_quote": 19182.908628 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.1279, "high": 0.1303, "low": 0.1268, "close": 0.1298, "volume": 202468.46, "close_time": 1770235199999, "quote_volume": 26002.446216, "trades": 241, "taker_buy_base": 102349.4, "taker_buy_quote": 13132.465431 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.1294, "high": 0.1295, "low": 0.1286, "close": 0.1289, "volume": 112428.76, "close_time": 1770238799999, "quote_volume": 14496.316124, "trades": 110, "taker_buy_base": 56488.96, "taker_buy_quote": 7282.30961 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.129, "high": 0.1291, "low": 0.1268, "close": 0.1275, "volume": 134860.48, "close_time": 1770242399999, "quote_volume": 17245.06666, "trades": 133, "taker_buy_base": 72340.72, "taker_buy_quote": 9251.565967 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.1272, "high": 0.1294, "low": 0.1255, "close": 0.1268, "volume": 152014.26, "close_time": 1770245999999, "quote_volume": 19340.060503, "trades": 120, "taker_buy_base": 92338.69, "taker_buy_quote": 11757.25171 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.1267, "high": 0.1285, "low": 0.1264, "close": 0.1272, "volume": 198028.41, "close_time": 1770249599999, "quote_volume": 25266.844803, "trades": 202, "taker_buy_base": 108406.59, "taker_buy_quote": 13818.493149 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.127, "high": 0.1273, "low": 0.1263, "close": 0.1268, "volume": 68263.42, "close_time": 1770253199999, "quote_volume": 8662.212728, "trades": 63, "taker_buy_base": 16704.63, "taker_buy_quote": 2119.645901 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.1269, "high": 0.1284, "low": 0.1255, "close": 0.1272, "volume": 212661.36, "close_time": 1770256799999, "quote_volume": 27085.086, "trades": 118, "taker_buy_base": 83645.61, "taker_buy_quote": 10654.956301 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.1272, "high": 0.1282, "low": 0.1257, "close": 0.1257, "volume": 153546.97, "close_time": 1770260399999, "quote_volume": 19547.155986, "trades": 108, "taker_buy_base": 81639.36, "taker_buy_quote": 10402.585236 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.126, "high": 0.1271, "low": 0.1252, "close": 0.1252, "volume": 71397.42, "close_time": 1770263999999, "quote_volume": 8996.647404, "trades": 84, "taker_buy_base": 43699.91, "taker_buy_quote": 5507.769796 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.1253, "high": 0.1264, "low": 0.1234, "close": 0.1239, "volume": 193094.17, "close_time": 1770267599999, "quote_volume": 24100.963451, "trades": 327, "taker_buy_base": 91138.72, "taker_buy_quote": 11372.073159 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.1239, "high": 0.1253, "low": 0.1219, "close": 0.1235, "volume": 352858.78, "close_time": 1770271199999, "quote_volume": 43624.242757, "trades": 1002, "taker_buy_base": 121586.06, "taker_buy_quote": 15046.158075 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.1235, "high": 0.1235, "low": 0.1222, "close": 0.1228, "volume": 161450.83, "close_time": 1770274799999, "quote_volume": 19837.649096, "trades": 379, "taker_buy_base": 78045.19, "taker_buy_quote": 9591.679281 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.1227, "high": 0.1243, "low": 0.1226, "close": 0.1232, "volume": 191095.36, "close_time": 1770278399999, "quote_volume": 23593.792484, "trades": 177, "taker_buy_base": 107491.35, "taker_buy_quote": 13277.240065 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.1233, "high": 0.1249, "low": 0.1233, "close": 0.1244, "volume": 46981.34, "close_time": 1770281999999, "quote_volume": 5830.973963, "trades": 51, "taker_buy_base": 22547.76, "taker_buy_quote": 2796.157049 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.1244, "high": 0.1254, "low": 0.1242, "close": 0.1243, "volume": 111542.35, "close_time": 1770285599999, "quote_volume": 13936.817234, "trades": 90, "taker_buy_base": 45835.99, "taker_buy_quote": 5726.982304 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.1239, "high": 0.1241, "low": 0.1205, "close": 0.1211, "volume": 170758.44, "close_time": 1770289199999, "quote_volume": 21006.524092, "trades": 133, "taker_buy_base": 92954.34, "taker_buy_quote": 11406.334451 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.1213, "high": 0.1217, "low": 0.1187, "close": 0.1202, "volume": 263222.24, "close_time": 1770292799999, "quote_volume": 31527.153522, "trades": 201, "taker_buy_base": 98928.54, "taker_buy_quote": 11848.097218 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.1201, "high": 0.121, "low": 0.1189, "close": 0.1203, "volume": 155473.21, "close_time": 1770296399999, "quote_volume": 18676.70899, "trades": 108, "taker_buy_base": 74821.31, "taker_buy_quote": 8978.695361 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.1199, "high": 0.1208, "low": 0.1178, "close": 0.1183, "volume": 209191.52, "close_time": 1770299999999, "quote_volume": 24943.141567, "trades": 159, "taker_buy_base": 94507.8, "taker_buy_quote": 11264.562535 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.1183, "high": 0.1205, "low": 0.118, "close": 0.1182, "volume": 131071.82, "close_time": 1770303599999, "quote_volume": 15627.409033, "trades": 142, "taker_buy_base": 70364.81, "taker_buy_quote": 8391.902581 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.1186, "high": 0.1186, "low": 0.1098, "close": 0.1136, "volume": 848526.4, "close_time": 1770307199999, "quote_volume": 96038.2759, "trades": 827, "taker_buy_base": 416119.27, "taker_buy_quote": 47101.219366 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.1134, "high": 0.116, "low": 0.1123, "close": 0.1138, "volume": 702384.0, "close_time": 1770310799999, "quote_volume": 80083.168094, "trades": 574, "taker_buy_base": 390225.17, "taker_buy_quote": 44467.468076 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.1141, "high": 0.1147, "low": 0.1099, "close": 0.1101, "volume": 449838.76, "close_time": 1770314399999, "quote_volume": 50260.373085, "trades": 426, "taker_buy_base": 227476.19, "taker_buy_quote": 25371.106734 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.1107, "high": 0.1112, "low": 0.1084, "close": 0.1111, "volume": 277270.91, "close_time": 1770317999999, "quote_volume": 30427.585326, "trades": 201, "taker_buy_base": 130373.62, "taker_buy_quote": 14296.378326 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.1108, "high": 0.1113, "low": 0.1084, "close": 0.109, "volume": 412618.93, "close_time": 1770321599999, "quote_volume": 45295.057733, "trades": 234, "taker_buy_base": 192376.63, "taker_buy_quote": 21111.360983 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.1092, "high": 0.1098, "low": 0.1035, "close": 0.1064, "volume": 565457.94, "close_time": 1770325199999, "quote_volume": 60388.189838, "trades": 519, "taker_buy_base": 329243.94, "taker_buy_quote": 35205.863554 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.1064, "high": 0.1088, "low": 0.1058, "close": 0.1063, "volume": 310813.2, "close_time": 1770328799999, "quote_volume": 33334.958124, "trades": 279, "taker_buy_base": 156684.16, "taker_buy_quote": 16809.602943 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.1063, "high": 0.1087, "low": 0.1054, "close": 0.1078, "volume": 141749.89, "close_time": 1770332399999, "quote_volume": 15162.75871, "trades": 179, "taker_buy_base": 72892.44, "taker_buy_quote": 7792.803754 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.1074, "high": 0.1091, "low": 0.1052, "close": 0.106, "volume": 164109.87, "close_time": 1770335999999, "quote_volume": 17583.610047, "trades": 151, "taker_buy_base": 92819.8, "taker_buy_quote": 9942.747585 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.1062, "high": 0.1062, "low": 0.0948, "close": 0.104, "volume": 1099978.32, "close_time": 1770339599999, "quote_volume": 110847.128723, "trades": 1362, "taker_buy_base": 525571.71, "taker_buy_quote": 52988.509899 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.1043, "high": 0.1073, "low": 0.1036, "close": 0.107, "volume": 435826.95, "close_time": 1770343199999, "quote_volume": 46065.231705, "trades": 448, "taker_buy_base": 198041.54, "taker_buy_quote": 20877.958753 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.1071, "high": 0.1076, "low": 0.1044, "close": 0.1045, "volume": 403733.04, "close_time": 1770346799999, "quote_volume": 42848.627984, "trades": 310, "taker_buy_base": 170593.62, "taker_buy_quote": 18138.816206 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.1048, "high": 0.1055, "low": 0.1037, "close": 0.1052, "volume": 285155.21, "close_time": 1770350399999, "quote_volume": 29836.746007, "trades": 245, "taker_buy_base": 149575.87, "taker_buy_quote": 15646.448634 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.1054, "high": 0.1063, "low": 0.1045, "close": 0.1061, "volume": 154262.0, "close_time": 1770353999999, "quote_volume": 16287.490081, "trades": 164, "taker_buy_base": 76982.18, "taker_buy_quote": 8127.647807 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.1062, "high": 0.1098, "low": 0.1061, "close": 0.1094, "volume": 274079.39, "close_time": 1770357599999, "quote_volume": 29431.746189, "trades": 240, "taker_buy_base": 134227.77, "taker_buy_quote": 14407.259085 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.1097, "high": 0.11, "low": 0.107, "close": 0.1072, "volume": 291624.56, "close_time": 1770361199999, "quote_volume": 31697.318275, "trades": 195, "taker_buy_base": 141952.19, "taker_buy_quote": 15434.274045 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.1071, "high": 0.1083, "low": 0.1063, "close": 0.107, "volume": 332663.67, "close_time": 1770364799999, "quote_volume": 35667.073613, "trades": 244, "taker_buy_base": 157837.57, "taker_buy_quote": 16919.863373 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.1071, "high": 0.1082, "low": 0.1067, "close": 0.1077, "volume": 706726.42, "close_time": 1770368399999, "quote_volume": 75811.391703, "trades": 481, "taker_buy_base": 326561.41, "taker_buy_quote": 35015.564779 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.1079, "high": 0.1104, "low": 0.107, "close": 0.11, "volume": 226406.44, "close_time": 1770371999999, "quote_volume": 24660.816772, "trades": 195, "taker_buy_base": 130121.09, "taker_buy_quote": 14173.780133 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.11, "high": 0.1117, "low": 0.1099, "close": 0.1112, "volume": 381314.54, "close_time": 1770375599999, "quote_volume": 42269.119753, "trades": 308, "taker_buy_base": 170101.98, "taker_buy_quote": 18853.15992 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.1112, "high": 0.1117, "low": 0.1106, "close": 0.111, "volume": 438247.24, "close_time": 1770379199999, "quote_volume": 48675.079794, "trades": 269, "taker_buy_base": 226455.61, "taker_buy_quote": 25148.870898 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.1108, "high": 0.1113, "low": 0.11, "close": 0.1111, "volume": 157762.76, "close_time": 1770382799999, "quote_volume": 17486.328355, "trades": 150, "taker_buy_base": 73114.76, "taker_buy_quote": 8108.000676 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.1112, "high": 0.1124, "low": 0.111, "close": 0.1118, "volume": 421071.66, "close_time": 1770386399999, "quote_volume": 47075.796047, "trades": 300, "taker_buy_base": 251235.94, "taker_buy_quote": 28072.088742 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.1117, "high": 0.1144, "low": 0.1105, "close": 0.1139, "volume": 388138.5, "close_time": 1770389999999, "quote_volume": 43747.029945, "trades": 295, "taker_buy_base": 168034.56, "taker_buy_quote": 18928.848798 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.1139, "high": 0.1144, "low": 0.1127, "close": 0.1143, "volume": 303472.9, "close_time": 1770393599999, "quote_volume": 34587.595309, "trades": 256, "taker_buy_base": 111776.92, "taker_buy_quote": 12727.845672 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.114, "high": 0.1175, "low": 0.1139, "close": 0.1168, "volume": 347763.5, "close_time": 1770397199999, "quote_volume": 40264.49048, "trades": 255, "taker_buy_base": 132207.05, "taker_buy_quote": 15318.930058 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.1165, "high": 0.1194, "low": 0.1164, "close": 0.1182, "volume": 174592.26, "close_time": 1770400799999, "quote_volume": 20605.726906, "trades": 235, "taker_buy_base": 100983.86, "taker_buy_quote": 11920.60972 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.1176, "high": 0.1176, "low": 0.1152, "close": 0.1161, "volume": 187873.74, "close_time": 1770404399999, "quote_volume": 21812.803975, "trades": 187, "taker_buy_base": 97739.31, "taker_buy_quote": 11346.43556 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.1162, "high": 0.1167, "low": 0.1155, "close": 0.1167, "volume": 182107.89, "close_time": 1770407999999, "quote_volume": 21150.820054, "trades": 132, "taker_buy_base": 96495.28, "taker_buy_quote": 11210.66409 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.1167, "high": 0.1172, "low": 0.1151, "close": 0.1155, "volume": 112253.48, "close_time": 1770411599999, "quote_volume": 13027.783092, "trades": 124, "taker_buy_base": 66602.91, "taker_buy_quote": 7726.57969 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.1157, "high": 0.1159, "low": 0.1148, "close": 0.1156, "volume": 109240.61, "close_time": 1770415199999, "quote_volume": 12594.074022, "trades": 129, "taker_buy_base": 50586.01, "taker_buy_quote": 5834.365223 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.1156, "high": 0.1172, "low": 0.1155, "close": 0.1172, "volume": 149647.04, "close_time": 1770418799999, "quote_volume": 17395.260558, "trades": 109, "taker_buy_base": 66575.64, "taker_buy_quote": 7736.202593 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.1176, "high": 0.1176, "low": 0.116, "close": 0.116, "volume": 32319.61, "close_time": 1770422399999, "quote_volume": 3766.378593, "trades": 34, "taker_buy_base": 13954.04, "taker_buy_quote": 1624.394096 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.1161, "high": 0.1162, "low": 0.1138, "close": 0.1143, "volume": 240754.55, "close_time": 1770425999999, "quote_volume": 27583.484006, "trades": 172, "taker_buy_base": 107469.66, "taker_buy_quote": 12317.281009 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.1142, "high": 0.1148, "low": 0.1138, "close": 0.1147, "volume": 98167.18, "close_time": 1770429599999, "quote_volume": 11224.740323, "trades": 85, "taker_buy_base": 32899.04, "taker_buy_quote": 3760.603075 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.1146, "high": 0.1148, "low": 0.1138, "close": 0.1142, "volume": 173624.46, "close_time": 1770433199999, "quote_volume": 19824.973543, "trades": 107, "taker_buy_base": 79015.85, "taker_buy_quote": 9021.64567 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.1143, "high": 0.1149, "low": 0.1141, "close": 0.1141, "volume": 153913.36, "close_time": 1770436799999, "quote_volume": 17594.98162, "trades": 123, "taker_buy_base": 77391.23, "taker_buy_quote": 8847.799583 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.1142, "high": 0.1147, "low": 0.1134, "close": 0.1135, "volume": 156934.55, "close_time": 1770440399999, "quote_volume": 17933.538079, "trades": 133, "taker_buy_base": 44882.98, "taker_buy_quote": 5127.892434 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.1137, "high": 0.1144, "low": 0.1132, "close": 0.1133, "volume": 69812.84, "close_time": 1770443999999, "quote_volume": 7958.251707, "trades": 93, "taker_buy_base": 38239.85, "taker_buy_quote": 4361.045055 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.1133, "high": 0.1133, "low": 0.1114, "close": 0.1114, "volume": 127014.77, "close_time": 1770447599999, "quote_volume": 14335.215553, "trades": 108, "taker_buy_base": 50966.35, "taker_buy_quote": 5750.872465 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.1113, "high": 0.1115, "low": 0.1087, "close": 0.11, "volume": 296279.83, "close_time": 1770451199999, "quote_volume": 32558.436117, "trades": 213, "taker_buy_base": 174402.92, "taker_buy_quote": 19128.588411 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.1099, "high": 0.1109, "low": 0.1099, "close": 0.1108, "volume": 242208.37, "close_time": 1770454799999, "quote_volume": 26698.125823, "trades": 189, "taker_buy_base": 154681.96, "taker_buy_quote": 17046.999385 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.1108, "high": 0.1114, "low": 0.1108, "close": 0.1111, "volume": 182970.82, "close_time": 1770458399999, "quote_volume": 20333.856629, "trades": 120, "taker_buy_base": 91410.49, "taker_buy_quote": 10158.409876 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.1112, "high": 0.1113, "low": 0.1101, "close": 0.1105, "volume": 135444.39, "close_time": 1770461999999, "quote_volume": 14941.079426, "trades": 71, "taker_buy_base": 69850.11, "taker_buy_quote": 7705.747747 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.1107, "high": 0.1107, "low": 0.11, "close": 0.1106, "volume": 169868.75, "close_time": 1770465599999, "quote_volume": 18717.95295, "trades": 120, "taker_buy_base": 72504.24, "taker_buy_quote": 7988.275551 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.1103, "high": 0.1141, "low": 0.1103, "close": 0.1133, "volume": 212468.9, "close_time": 1770469199999, "quote_volume": 23899.232238, "trades": 144, "taker_buy_base": 110207.67, "taker_buy_quote": 12409.388672 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.1134, "high": 0.1134, "low": 0.112, "close": 0.112, "volume": 171626.07, "close_time": 1770472799999, "quote_volume": 19325.60764, "trades": 94, "taker_buy_base": 86619.76, "taker_buy_quote": 9746.220378 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.1123, "high": 0.1124, "low": 0.1107, "close": 0.1109, "volume": 208285.73, "close_time": 1770476399999, "quote_volume": 23267.480572, "trades": 132, "taker_buy_base": 110223.42, "taker_buy_quote": 12316.944009 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.111, "high": 0.1128, "low": 0.111, "close": 0.1124, "volume": 70403.91, "close_time": 1770479999999, "quote_volume": 7899.714211, "trades": 67, "taker_buy_base": 42152.02, "taker_buy_quote": 4732.927418 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.1126, "high": 0.1149, "low": 0.1117, "close": 0.1125, "volume": 818158.26, "close_time": 1770483599999, "quote_volume": 92871.857967, "trades": 702, "taker_buy_base": 428022.36, "taker_buy_quote": 48634.977232 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.1124, "high": 0.1127, "low": 0.1119, "close": 0.1123, "volume": 222366.06, "close_time": 1770487199999, "quote_volume": 24934.368608, "trades": 144, "taker_buy_base": 79809.01, "taker_buy_quote": 8949.791779 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.1124, "high": 0.1137, "low": 0.1123, "close": 0.1131, "volume": 163324.18, "close_time": 1770490799999, "quote_volume": 18472.378802, "trades": 123, "taker_buy_base": 81623.75, "taker_buy_quote": 9230.557647 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.1131, "high": 0.1131, "low": 0.1121, "close": 0.1121, "volume": 42940.94, "close_time": 1770494399999, "quote_volume": 4832.410514, "trades": 41, "taker_buy_base": 14635.26, "taker_buy_quote": 1645.348011 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.1121, "high": 0.1126, "low": 0.1118, "close": 0.1122, "volume": 333592.72, "close_time": 1770497999999, "quote_volume": 37399.816413, "trades": 211, "taker_buy_base": 159318.14, "taker_buy_quote": 17860.822987 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.1122, "high": 0.1126, "low": 0.112, "close": 0.1122, "volume": 117737.12, "close_time": 1770501599999, "quote_volume": 13210.261378, "trades": 109, "taker_buy_base": 63469.51, "taker_buy_quote": 7122.506897 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.1122, "high": 0.1124, "low": 0.1119, "close": 0.1121, "volume": 92594.28, "close_time": 1770505199999, "quote_volume": 10386.269873, "trades": 75, "taker_buy_base": 41700.91, "taker_buy_quote": 4675.891773 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.112, "high": 0.1124, "low": 0.1111, "close": 0.1121, "volume": 118771.77, "close_time": 1770508799999, "quote_volume": 13268.252371, "trades": 67, "taker_buy_base": 71344.84, "taker_buy_quote": 7967.126184 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.1117, "high": 0.1117, "low": 0.1109, "close": 0.1111, "volume": 159774.73, "close_time": 1770512399999, "quote_volume": 17749.823773, "trades": 107, "taker_buy_base": 82978.15, "taker_buy_quote": 9218.343524 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.1112, "high": 0.1115, "low": 0.1106, "close": 0.1106, "volume": 44353.84, "close_time": 1770515999999, "quote_volume": 4925.375797, "trades": 38, "taker_buy_base": 18294.07, "taker_buy_quote": 2031.012744 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.1105, "high": 0.1107, "low": 0.1097, "close": 0.1102, "volume": 165024.91, "close_time": 1770519599999, "quote_volume": 18183.224329, "trades": 146, "taker_buy_base": 72000.77, "taker_buy_quote": 7933.660752 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.1105, "high": 0.1105, "low": 0.1097, "close": 0.1097, "volume": 19108.5, "close_time": 1770523199999, "quote_volume": 2103.339029, "trades": 25, "taker_buy_base": 8059.54, "taker_buy_quote": 888.076821 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.1098, "high": 0.1105, "low": 0.1094, "close": 0.1103, "volume": 72998.5, "close_time": 1770526799999, "quote_volume": 8042.378178, "trades": 60, "taker_buy_base": 42492.28, "taker_buy_quote": 4678.059954 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.1103, "high": 0.1106, "low": 0.1098, "close": 0.11, "volume": 72619.3, "close_time": 1770530399999, "quote_volume": 8006.336555, "trades": 51, "taker_buy_base": 48887.97, "taker_buy_quote": 5392.249684 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.1099, "high": 0.1105, "low": 0.1099, "close": 0.1101, "volume": 20686.1, "close_time": 1770533999999, "quote_volume": 2280.149705, "trades": 41, "taker_buy_base": 9025.44, "taker_buy_quote": 995.898437 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.1102, "high": 0.1104, "low": 0.1099, "close": 0.1102, "volume": 204707.43, "close_time": 1770537599999, "quote_volume": 22549.472175, "trades": 111, "taker_buy_base": 109366.43, "taker_buy_quote": 12050.636976 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.1103, "high": 0.1122, "low": 0.1101, "close": 0.1122, "volume": 131740.81, "close_time": 1770541199999, "quote_volume": 14629.641168, "trades": 111, "taker_buy_base": 72013.31, "taker_buy_quote": 7994.354786 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.1122, "high": 0.1124, "low": 0.1107, "close": 0.111, "volume": 89308.05, "close_time": 1770544799999, "quote_volume": 9972.716248, "trades": 63, "taker_buy_base": 62530.56, "taker_buy_quote": 6987.417713 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.111, "high": 0.1113, "low": 0.1099, "close": 0.1099, "volume": 65531.77, "close_time": 1770548399999, "quote_volume": 7244.22782, "trades": 64, "taker_buy_base": 37516.6, "taker_buy_quote": 4145.660099 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.1101, "high": 0.1115, "low": 0.11, "close": 0.1113, "volume": 141017.38, "close_time": 1770551999999, "quote_volume": 15660.121248, "trades": 104, "taker_buy_base": 91860.43, "taker_buy_quote": 10189.893129 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.1115, "high": 0.1115, "low": 0.1102, "close": 0.1104, "volume": 81148.2, "close_time": 1770555599999, "quote_volume": 9010.649389, "trades": 77, "taker_buy_base": 40968.95, "taker_buy_quote": 4555.851861 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.1106, "high": 0.1107, "low": 0.1097, "close": 0.1101, "volume": 201579.84, "close_time": 1770559199999, "quote_volume": 22201.472221, "trades": 164, "taker_buy_base": 92143.83, "taker_buy_quote": 10149.790817 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.1103, "high": 0.1108, "low": 0.1099, "close": 0.1105, "volume": 214629.41, "close_time": 1770562799999, "quote_volume": 23655.800804, "trades": 135, "taker_buy_base": 124564.43, "taker_buy_quote": 13725.977341 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.1104, "high": 0.1105, "low": 0.1087, "close": 0.1091, "volume": 237098.79, "close_time": 1770566399999, "quote_volume": 25930.101664, "trades": 160, "taker_buy_base": 133111.55, "taker_buy_quote": 14554.274689 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.1093, "high": 0.1096, "low": 0.1072, "close": 0.1077, "volume": 164701.61, "close_time": 1770569999999, "quote_volume": 17935.72975, "trades": 121, "taker_buy_base": 69852.17, "taker_buy_quote": 7618.744305 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.1078, "high": 0.1085, "low": 0.1078, "close": 0.1082, "volume": 182813.8, "close_time": 1770573599999, "quote_volume": 19791.802577, "trades": 119, "taker_buy_base": 98910.73, "taker_buy_quote": 10708.70196 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.1083, "high": 0.1094, "low": 0.1081, "close": 0.109, "volume": 218845.98, "close_time": 1770577199999, "quote_volume": 23792.883741, "trades": 108, "taker_buy_base": 96137.59, "taker_buy_quote": 10422.63881 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.1094, "high": 0.1097, "low": 0.1089, "close": 0.1096, "volume": 291270.99, "close_time": 1770580799999, "quote_volume": 31810.305225, "trades": 120, "taker_buy_base": 113703.59, "taker_buy_quote": 12412.143746 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.1095, "high": 0.1095, "low": 0.1086, "close": 0.1086, "volume": 69947.93, "close_time": 1770584399999, "quote_volume": 7627.588957, "trades": 51, "taker_buy_base": 36769.71, "taker_buy_quote": 4009.187253 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.1085, "high": 0.1086, "low": 0.1077, "close": 0.1084, "volume": 101909.09, "close_time": 1770587999999, "quote_volume": 11034.569632, "trades": 63, "taker_buy_base": 67533.02, "taker_buy_quote": 7315.277024 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.1082, "high": 0.1086, "low": 0.1081, "close": 0.1082, "volume": 65734.98, "close_time": 1770591599999, "quote_volume": 7118.032325, "trades": 43, "taker_buy_base": 40220.78, "taker_buy_quote": 4354.668959 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.1087, "high": 0.1107, "low": 0.1074, "close": 0.1084, "volume": 170331.94, "close_time": 1770595199999, "quote_volume": 18588.576055, "trades": 165, "taker_buy_base": 79189.9, "taker_buy_quote": 8646.125779 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.1082, "high": 0.1084, "low": 0.1072, "close": 0.1078, "volume": 205150.27, "close_time": 1770598799999, "quote_volume": 22166.529777, "trades": 143, "taker_buy_base": 66102.37, "taker_buy_quote": 7128.573817 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.108, "high": 0.1087, "low": 0.107, "close": 0.1078, "volume": 128443.45, "close_time": 1770602399999, "quote_volume": 13868.235899, "trades": 120, "taker_buy_base": 65973.54, "taker_buy_quote": 7113.914267 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.1076, "high": 0.1089, "low": 0.1076, "close": 0.1084, "volume": 57659.62, "close_time": 1770605999999, "quote_volume": 6245.775108, "trades": 51, "taker_buy_base": 25249.69, "taker_buy_quote": 2737.137326 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.1084, "high": 0.1095, "low": 0.1082, "close": 0.1092, "volume": 148250.55, "close_time": 1770609599999, "quote_volume": 16168.232313, "trades": 117, "taker_buy_base": 83912.99, "taker_buy_quote": 9144.334626 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.1091, "high": 0.1093, "low": 0.1089, "close": 0.1092, "volume": 18165.91, "close_time": 1770613199999, "quote_volume": 1981.637938, "trades": 25, "taker_buy_base": 11867.73, "taker_buy_quote": 1294.739818 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.1089, "high": 0.1093, "low": 0.1088, "close": 0.109, "volume": 27795.83, "close_time": 1770616799999, "quote_volume": 3033.976547, "trades": 19, "taker_buy_base": 7981.47, "taker_buy_quote": 871.007805 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.1091, "high": 0.1091, "low": 0.1068, "close": 0.1076, "volume": 241102.35, "close_time": 1770620399999, "quote_volume": 25960.12555, "trades": 157, "taker_buy_base": 119639.12, "taker_buy_quote": 12877.956229 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.1077, "high": 0.1082, "low": 0.1068, "close": 0.1072, "volume": 210266.59, "close_time": 1770623999999, "quote_volume": 22545.000234, "trades": 167, "taker_buy_base": 53199.7, "taker_buy_quote": 5704.422113 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.1073, "high": 0.1075, "low": 0.1052, "close": 0.1063, "volume": 471473.77, "close_time": 1770627599999, "quote_volume": 50353.352693, "trades": 246, "taker_buy_base": 250748.77, "taker_buy_quote": 26785.911175 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.1059, "high": 0.1061, "low": 0.1051, "close": 0.1052, "volume": 106577.54, "close_time": 1770631199999, "quote_volume": 11234.648474, "trades": 74, "taker_buy_base": 67017.59, "taker_buy_quote": 7055.364934 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.1054, "high": 0.1055, "low": 0.1031, "close": 0.1035, "volume": 100407.69, "close_time": 1770634799999, "quote_volume": 10487.210949, "trades": 94, "taker_buy_base": 52128.89, "taker_buy_quote": 5454.029134 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.1036, "high": 0.1046, "low": 0.1036, "close": 0.1043, "volume": 40657.71, "close_time": 1770638399999, "quote_volume": 4233.119725, "trades": 35, "taker_buy_base": 25854.08, "taker_buy_quote": 2691.859556 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.1046, "high": 0.1055, "low": 0.1046, "close": 0.1051, "volume": 178040.21, "close_time": 1770641999999, "quote_volume": 18732.112846, "trades": 97, "taker_buy_base": 39206.28, "taker_buy_quote": 4127.56071 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.1053, "high": 0.1055, "low": 0.1045, "close": 0.1045, "volume": 95104.55, "close_time": 1770645599999, "quote_volume": 9998.749928, "trades": 73, "taker_buy_base": 45771.08, "taker_buy_quote": 4814.267073 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.1044, "high": 0.1058, "low": 0.1043, "close": 0.1056, "volume": 163819.81, "close_time": 1770649199999, "quote_volume": 17247.3606, "trades": 105, "taker_buy_base": 89175.61, "taker_buy_quote": 9385.768518 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.1058, "high": 0.1063, "low": 0.1043, "close": 0.1053, "volume": 135881.85, "close_time": 1770652799999, "quote_volume": 14299.988514, "trades": 118, "taker_buy_base": 52303.7, "taker_buy_quote": 5504.407991 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.1052, "high": 0.1068, "low": 0.1042, "close": 0.1062, "volume": 78678.52, "close_time": 1770656399999, "quote_volume": 8271.285468, "trades": 60, "taker_buy_base": 56276.76, "taker_buy_quote": 5913.474031 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.1063, "high": 0.108, "low": 0.1056, "close": 0.108, "volume": 72549.82, "close_time": 1770659999999, "quote_volume": 7761.269312, "trades": 69, "taker_buy_base": 38622.69, "taker_buy_quote": 4136.647852 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.1078, "high": 0.1078, "low": 0.1067, "close": 0.107, "volume": 43992.99, "close_time": 1770663599999, "quote_volume": 4714.967087, "trades": 58, "taker_buy_base": 11800.67, "taker_buy_quote": 1266.753235 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.107, "high": 0.1071, "low": 0.1065, "close": 0.1071, "volume": 48457.31, "close_time": 1770667199999, "quote_volume": 5169.8175, "trades": 53, "taker_buy_base": 36437.38, "taker_buy_quote": 3887.091101 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.1068, "high": 0.1074, "low": 0.1061, "close": 0.1064, "volume": 39385.92, "close_time": 1770670799999, "quote_volume": 4201.623035, "trades": 58, "taker_buy_base": 16886.94, "taker_buy_quote": 1802.278167 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.1064, "high": 0.1065, "low": 0.1051, "close": 0.1063, "volume": 76386.06, "close_time": 1770674399999, "quote_volume": 8084.851505, "trades": 67, "taker_buy_base": 47341.07, "taker_buy_quote": 5014.977667 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.1064, "high": 0.1064, "low": 0.1061, "close": 0.1062, "volume": 24674.4, "close_time": 1770677999999, "quote_volume": 2622.60693, "trades": 20, "taker_buy_base": 14800.17, "taker_buy_quote": 1573.159302 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.1064, "high": 0.1065, "low": 0.1058, "close": 0.1059, "volume": 41260.11, "close_time": 1770681599999, "quote_volume": 4384.108248, "trades": 31, "taker_buy_base": 10334.44, "taker_buy_quote": 1098.464203 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.1059, "high": 0.1063, "low": 0.1057, "close": 0.1061, "volume": 20559.49, "close_time": 1770685199999, "quote_volume": 2180.311452, "trades": 24, "taker_buy_base": 9962.74, "taker_buy_quote": 1057.167099 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.1064, "high": 0.1065, "low": 0.1061, "close": 0.1065, "volume": 56762.33, "close_time": 1770688799999, "quote_volume": 6031.393477, "trades": 39, "taker_buy_base": 18945.13, "taker_buy_quote": 2015.103551 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.1064, "high": 0.1065, "low": 0.1058, "close": 0.106, "volume": 90052.84, "close_time": 1770692399999, "quote_volume": 9550.643364, "trades": 73, "taker_buy_base": 70384.99, "taker_buy_quote": 7465.475392 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.1062, "high": 0.1062, "low": 0.1043, "close": 0.1053, "volume": 86202.86, "close_time": 1770695999999, "quote_volume": 9060.050548, "trades": 86, "taker_buy_base": 41169.29, "taker_buy_quote": 4324.680048 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.1051, "high": 0.106, "low": 0.1051, "close": 0.106, "volume": 61922.78, "close_time": 1770699599999, "quote_volume": 6524.576174, "trades": 54, "taker_buy_base": 42789.6, "taker_buy_quote": 4510.417795 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.106, "high": 0.106, "low": 0.1049, "close": 0.1052, "volume": 117724.81, "close_time": 1770703199999, "quote_volume": 12398.735192, "trades": 93, "taker_buy_base": 38864.8, "taker_buy_quote": 4089.989039 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.1052, "high": 0.1054, "low": 0.1033, "close": 0.1037, "volume": 181066.32, "close_time": 1770706799999, "quote_volume": 18999.476128, "trades": 149, "taker_buy_base": 42400.34, "taker_buy_quote": 4452.021471 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.1039, "high": 0.1042, "low": 0.1031, "close": 0.1033, "volume": 63376.0, "close_time": 1770710399999, "quote_volume": 6565.065444, "trades": 48, "taker_buy_base": 43766.47, "taker_buy_quote": 4532.493735 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.1034, "high": 0.1036, "low": 0.1027, "close": 0.1032, "volume": 83864.05, "close_time": 1770713999999, "quote_volume": 8643.880219, "trades": 58, "taker_buy_base": 61820.12, "taker_buy_quote": 6366.326675 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.1032, "high": 0.1036, "low": 0.1028, "close": 0.1028, "volume": 57301.6, "close_time": 1770717599999, "quote_volume": 5905.044471, "trades": 60, "taker_buy_base": 21139.46, "taker_buy_quote": 2178.523826 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.1032, "high": 0.1032, "low": 0.1027, "close": 0.103, "volume": 34741.11, "close_time": 1770721199999, "quote_volume": 3583.02013, "trades": 29, "taker_buy_base": 14784.89, "taker_buy_quote": 1525.00013 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.1029, "high": 0.1034, "low": 0.1022, "close": 0.1022, "volume": 137211.72, "close_time": 1770724799999, "quote_volume": 14128.442162, "trades": 90, "taker_buy_base": 39607.69, "taker_buy_quote": 4077.694753 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.1022, "high": 0.1025, "low": 0.1015, "close": 0.1015, "volume": 65227.33, "close_time": 1770728399999, "quote_volume": 6648.104943, "trades": 62, "taker_buy_base": 39240.17, "taker_buy_quote": 4002.227294 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.1015, "high": 0.1023, "low": 0.1015, "close": 0.1019, "volume": 111340.81, "close_time": 1770731999999, "quote_volume": 11356.617939, "trades": 86, "taker_buy_base": 40651.07, "taker_buy_quote": 4142.556009 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.1021, "high": 0.1025, "low": 0.1007, "close": 0.1018, "volume": 208553.36, "close_time": 1770735599999, "quote_volume": 21193.869085, "trades": 208, "taker_buy_base": 97606.23, "taker_buy_quote": 9919.968758 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.1015, "high": 0.1026, "low": 0.1012, "close": 0.1024, "volume": 241905.12, "close_time": 1770739199999, "quote_volume": 24682.601662, "trades": 142, "taker_buy_base": 121871.21, "taker_buy_quote": 12427.620683 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.1021, "high": 0.1025, "low": 0.1014, "close": 0.1023, "volume": 238824.9, "close_time": 1770742799999, "quote_volume": 24395.02294, "trades": 173, "taker_buy_base": 129369.75, "taker_buy_quote": 13214.731018 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.102, "high": 0.1027, "low": 0.1018, "close": 0.1019, "volume": 159035.75, "close_time": 1770746399999, "quote_volume": 16267.51622, "trades": 116, "taker_buy_base": 66728.72, "taker_buy_quote": 6820.52541 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.102, "high": 0.102, "low": 0.0998, "close": 0.1, "volume": 305746.6, "close_time": 1770749999999, "quote_volume": 30667.892014, "trades": 150, "taker_buy_base": 154693.79, "taker_buy_quote": 15508.514427 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.1, "high": 0.1008, "low": 0.0998, "close": 0.0999, "volume": 154985.01, "close_time": 1770753599999, "quote_volume": 15517.49606, "trades": 94, "taker_buy_base": 59329.99, "taker_buy_quote": 5940.957252 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.0999, "high": 0.1005, "low": 0.0998, "close": 0.1003, "volume": 204789.91, "close_time": 1770757199999, "quote_volume": 20529.675115, "trades": 125, "taker_buy_base": 97939.74, "taker_buy_quote": 9819.467372 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.1003, "high": 0.1003, "low": 0.0991, "close": 0.0993, "volume": 69073.76, "close_time": 1770760799999, "quote_volume": 6886.415603, "trades": 61, "taker_buy_base": 34419.87, "taker_buy_quote": 3423.293281 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.0994, "high": 0.1005, "low": 0.0992, "close": 0.0999, "volume": 116743.79, "close_time": 1770764399999, "quote_volume": 11690.561851, "trades": 26, "taker_buy_base": 40849.11, "taker_buy_quote": 4082.57458 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.0998, "high": 0.1008, "low": 0.0998, "close": 0.1001, "volume": 293385.99, "close_time": 1770767999999, "quote_volume": 29404.295433, "trades": 80, "taker_buy_base": 178067.16, "taker_buy_quote": 17839.581955 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.1002, "high": 0.1008, "low": 0.1001, "close": 0.1007, "volume": 230973.74, "close_time": 1770771599999, "quote_volume": 23170.612105, "trades": 108, "taker_buy_base": 127890.03, "taker_buy_quote": 12830.179253 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.1006, "high": 0.1015, "low": 0.1004, "close": 0.1011, "volume": 54535.43, "close_time": 1770775199999, "quote_volume": 5515.986669, "trades": 39, "taker_buy_base": 23868.94, "taker_buy_quote": 2414.558188 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.1015, "high": 0.1015, "low": 0.1009, "close": 0.1012, "volume": 279818.2, "close_time": 1770778799999, "quote_volume": 28310.625268, "trades": 99, "taker_buy_base": 98108.37, "taker_buy_quote": 9928.737827 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.1013, "high": 0.1021, "low": 0.1, "close": 0.1018, "volume": 185018.35, "close_time": 1770782399999, "quote_volume": 18726.878253, "trades": 110, "taker_buy_base": 82410.56, "taker_buy_quote": 8336.972421 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.1018, "high": 0.1019, "low": 0.0997, "close": 0.1002, "volume": 396908.22, "close_time": 1770785999999, "quote_volume": 39930.884567, "trades": 202, "taker_buy_base": 200926.31, "taker_buy_quote": 20193.322452 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.1003, "high": 0.1008, "low": 0.0989, "close": 0.0992, "volume": 174082.92, "close_time": 1770789599999, "quote_volume": 17343.129278, "trades": 104, "taker_buy_base": 76271.67, "taker_buy_quote": 7601.161154 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.0991, "high": 0.0992, "low": 0.0962, "close": 0.0964, "volume": 404734.19, "close_time": 1770793199999, "quote_volume": 39449.726504, "trades": 250, "taker_buy_base": 196211.32, "taker_buy_quote": 19123.560123 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.0964, "high": 0.0971, "low": 0.0956, "close": 0.0958, "volume": 695838.24, "close_time": 1770796799999, "quote_volume": 67072.414011, "trades": 258, "taker_buy_base": 336867.32, "taker_buy_quote": 32466.934377 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.0958, "high": 0.0964, "low": 0.095, "close": 0.0961, "volume": 238924.11, "close_time": 1770800399999, "quote_volume": 22883.07681, "trades": 202, "taker_buy_base": 138837.46, "taker_buy_quote": 13297.149821 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.0962, "high": 0.0972, "low": 0.0961, "close": 0.0964, "volume": 228218.88, "close_time": 1770803999999, "quote_volume": 21983.559715, "trades": 124, "taker_buy_base": 175374.81, "taker_buy_quote": 16883.773637 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.0962, "high": 0.0964, "low": 0.0955, "close": 0.0958, "volume": 471980.69, "close_time": 1770807599999, "quote_volume": 45356.383169, "trades": 214, "taker_buy_base": 196221.92, "taker_buy_quote": 18842.142069 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.0962, "high": 0.0967, "low": 0.0961, "close": 0.0963, "volume": 39739.06, "close_time": 1770811199999, "quote_volume": 3828.007267, "trades": 31, "taker_buy_base": 17582.05, "taker_buy_quote": 1693.027759 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.0963, "high": 0.097, "low": 0.0962, "close": 0.0966, "volume": 97186.64, "close_time": 1770814799999, "quote_volume": 9381.0267, "trades": 49, "taker_buy_base": 62563.51, "taker_buy_quote": 6038.110671 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.0967, "high": 0.0987, "low": 0.0965, "close": 0.0986, "volume": 176438.1, "close_time": 1770818399999, "quote_volume": 17220.54359, "trades": 153, "taker_buy_base": 85572.11, "taker_buy_quote": 8367.992327 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.0989, "high": 0.1027, "low": 0.0981, "close": 0.099, "volume": 385903.89, "close_time": 1770821999999, "quote_volume": 38783.759235, "trades": 275, "taker_buy_base": 171569.29, "taker_buy_quote": 17202.350032 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.0987, "high": 0.0988, "low": 0.0969, "close": 0.0973, "volume": 216236.22, "close_time": 1770825599999, "quote_volume": 21198.231391, "trades": 151, "taker_buy_base": 110757.65, "taker_buy_quote": 10851.834111 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.098, "high": 0.0996, "low": 0.0968, "close": 0.0969, "volume": 90658.57, "close_time": 1770829199999, "quote_volume": 8929.351761, "trades": 68, "taker_buy_base": 39727.17, "taker_buy_quote": 3908.765331 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.0968, "high": 0.099, "low": 0.0968, "close": 0.0986, "volume": 95938.65, "close_time": 1770832799999, "quote_volume": 9383.841518, "trades": 93, "taker_buy_base": 60360.34, "taker_buy_quote": 5900.6412 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.0983, "high": 0.1004, "low": 0.0975, "close": 0.1001, "volume": 132432.07, "close_time": 1770836399999, "quote_volume": 13160.907517, "trades": 98, "taker_buy_base": 68012.81, "taker_buy_quote": 6762.462354 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.1001, "high": 0.1004, "low": 0.0997, "close": 0.1001, "volume": 47964.61, "close_time": 1770839999999, "quote_volume": 4796.671435, "trades": 35, "taker_buy_base": 14543.83, "taker_buy_quote": 1453.713854 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.1002, "high": 0.1004, "low": 0.0988, "close": 0.1001, "volume": 384315.8, "close_time": 1770843599999, "quote_volume": 38233.901898, "trades": 195, "taker_buy_base": 180894.21, "taker_buy_quote": 18013.035072 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.1002, "high": 0.1015, "low": 0.1, "close": 0.1012, "volume": 188491.16, "close_time": 1770847199999, "quote_volume": 19030.395713, "trades": 164, "taker_buy_base": 111991.01, "taker_buy_quote": 11313.079919 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.1012, "high": 0.1017, "low": 0.1001, "close": 0.1002, "volume": 239165.57, "close_time": 1770850799999, "quote_volume": 24162.129784, "trades": 112, "taker_buy_base": 185519.14, "taker_buy_quote": 18740.200265 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.1001, "high": 0.1004, "low": 0.0995, "close": 0.1001, "volume": 579317.38, "close_time": 1770854399999, "quote_volume": 57997.64228, "trades": 184, "taker_buy_base": 364184.23, "taker_buy_quote": 36454.278243 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.1002, "high": 0.1015, "low": 0.1002, "close": 0.1013, "volume": 469501.72, "close_time": 1770857999999, "quote_volume": 47487.402412, "trades": 163, "taker_buy_base": 196804.62, "taker_buy_quote": 19898.684309 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.1013, "high": 0.1024, "low": 0.1013, "close": 0.1017, "volume": 388736.6, "close_time": 1770861599999, "quote_volume": 39678.168441, "trades": 204, "taker_buy_base": 229123.89, "taker_buy_quote": 23383.165523 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.1016, "high": 0.1024, "low": 0.1016, "close": 0.102, "volume": 376219.02, "close_time": 1770865199999, "quote_volume": 38421.052455, "trades": 182, "taker_buy_base": 134045.15, "taker_buy_quote": 13679.596665 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.102, "high": 0.1024, "low": 0.1018, "close": 0.1024, "volume": 80424.75, "close_time": 1770868799999, "quote_volume": 8218.789121, "trades": 46, "taker_buy_base": 24138.07, "taker_buy_quote": 2466.544061 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.1021, "high": 0.1026, "low": 0.1016, "close": 0.102, "volume": 161598.4, "close_time": 1770872399999, "quote_volume": 16504.268098, "trades": 91, "taker_buy_base": 110746.64, "taker_buy_quote": 11307.889483 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.102, "high": 0.1024, "low": 0.1016, "close": 0.1022, "volume": 87417.83, "close_time": 1770875999999, "quote_volume": 8915.383081, "trades": 138, "taker_buy_base": 52222.92, "taker_buy_quote": 5326.986754 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.1023, "high": 0.1036, "low": 0.1023, "close": 0.1032, "volume": 64705.79, "close_time": 1770879599999, "quote_volume": 6663.771549, "trades": 64, "taker_buy_base": 44183.6, "taker_buy_quote": 4545.567944 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.1032, "high": 0.1036, "low": 0.1025, "close": 0.1036, "volume": 234962.14, "close_time": 1770883199999, "quote_volume": 24238.752184, "trades": 147, "taker_buy_base": 82407.13, "taker_buy_quote": 8503.736383 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.1033, "high": 0.1034, "low": 0.102, "close": 0.102, "volume": 128522.23, "close_time": 1770886799999, "quote_volume": 13223.982587, "trades": 99, "taker_buy_base": 47899.97, "taker_buy_quote": 4929.48453 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.102, "high": 0.1031, "low": 0.102, "close": 0.103, "volume": 99294.04, "close_time": 1770890399999, "quote_volume": 10185.630841, "trades": 83, "taker_buy_base": 43789.43, "taker_buy_quote": 4488.978427 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.103, "high": 0.104, "low": 0.1028, "close": 0.104, "volume": 143639.27, "close_time": 1770893999999, "quote_volume": 14830.095109, "trades": 73, "taker_buy_base": 37231.66, "taker_buy_quote": 3847.383681 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.1036, "high": 0.1036, "low": 0.1029, "close": 0.103, "volume": 109504.02, "close_time": 1770897599999, "quote_volume": 11301.041118, "trades": 71, "taker_buy_base": 71237.91, "taker_buy_quote": 7348.201925 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.103, "high": 0.103, "low": 0.1017, "close": 0.102, "volume": 430183.78, "close_time": 1770901199999, "quote_volume": 43861.109482, "trades": 178, "taker_buy_base": 204247.24, "taker_buy_quote": 20825.955271 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.1019, "high": 0.102, "low": 0.1008, "close": 0.1019, "volume": 481338.98, "close_time": 1770904799999, "quote_volume": 48744.949574, "trades": 232, "taker_buy_base": 282381.61, "taker_buy_quote": 28580.569898 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.102, "high": 0.102, "low": 0.1008, "close": 0.1013, "volume": 268419.89, "close_time": 1770908399999, "quote_volume": 27157.373421, "trades": 151, "taker_buy_base": 114289.81, "taker_buy_quote": 11560.807508 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.1013, "high": 0.103, "low": 0.1005, "close": 0.1008, "volume": 205833.27, "close_time": 1770911999999, "quote_volume": 20878.325296, "trades": 127, "taker_buy_base": 81772.71, "taker_buy_quote": 8299.251258 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.1009, "high": 0.1012, "low": 0.0984, "close": 0.0999, "volume": 213028.3, "close_time": 1770915599999, "quote_volume": 21234.308602, "trades": 123, "taker_buy_base": 75956.6, "taker_buy_quote": 7584.508123 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.1002, "high": 0.1004, "low": 0.099, "close": 0.0997, "volume": 133233.75, "close_time": 1770919199999, "quote_volume": 13317.752477, "trades": 96, "taker_buy_base": 79382.87, "taker_buy_quote": 7936.773238 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.1, "high": 0.1007, "low": 0.0998, "close": 0.1007, "volume": 141888.85, "close_time": 1770922799999, "quote_volume": 14230.886974, "trades": 92, "taker_buy_base": 87002.15, "taker_buy_quote": 8721.701173 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.1005, "high": 0.1028, "low": 0.0999, "close": 0.1011, "volume": 110357.67, "close_time": 1770926399999, "quote_volume": 11201.745369, "trades": 110, "taker_buy_base": 57249.96, "taker_buy_quote": 5814.862079 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.1013, "high": 0.1014, "low": 0.1004, "close": 0.1009, "volume": 104151.88, "close_time": 1770929999999, "quote_volume": 10504.644187, "trades": 64, "taker_buy_base": 78254.82, "taker_buy_quote": 7890.724876 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.1012, "high": 0.1014, "low": 0.1007, "close": 0.1012, "volume": 71425.17, "close_time": 1770933599999, "quote_volume": 7221.36776, "trades": 56, "taker_buy_base": 36066.32, "taker_buy_quote": 3647.46224 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.1013, "high": 0.1024, "low": 0.1009, "close": 0.1022, "volume": 137257.49, "close_time": 1770937199999, "quote_volume": 13943.546826, "trades": 84, "taker_buy_base": 85138.36, "taker_buy_quote": 8649.90132 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.1027, "high": 0.1035, "low": 0.1026, "close": 0.1033, "volume": 102203.88, "close_time": 1770940799999, "quote_volume": 10541.327066, "trades": 60, "taker_buy_base": 45844.86, "taker_buy_quote": 4727.524161 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.1031, "high": 0.1034, "low": 0.1015, "close": 0.1023, "volume": 414089.01, "close_time": 1770944399999, "quote_volume": 42562.219632, "trades": 251, "taker_buy_base": 292688.49, "taker_buy_quote": 30137.444501 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.1022, "high": 0.1031, "low": 0.1021, "close": 0.1025, "volume": 44280.8, "close_time": 1770947999999, "quote_volume": 4540.267612, "trades": 33, "taker_buy_base": 26484.52, "taker_buy_quote": 2721.272328 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.1026, "high": 0.1026, "low": 0.1016, "close": 0.1021, "volume": 73464.7, "close_time": 1770951599999, "quote_volume": 7496.034775, "trades": 45, "taker_buy_base": 39368.09, "taker_buy_quote": 4013.556547 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.1021, "high": 0.1024, "low": 0.1018, "close": 0.102, "volume": 126238.56, "close_time": 1770955199999, "quote_volume": 12893.225456, "trades": 96, "taker_buy_base": 50896.71, "taker_buy_quote": 5198.586235 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.1019, "high": 0.1021, "low": 0.1017, "close": 0.1019, "volume": 62656.24, "close_time": 1770958799999, "quote_volume": 6384.268941, "trades": 49, "taker_buy_base": 30206.08, "taker_buy_quote": 3078.949695 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.1015, "high": 0.1021, "low": 0.101, "close": 0.1012, "volume": 69392.1, "close_time": 1770962399999, "quote_volume": 7028.740269, "trades": 53, "taker_buy_base": 21846.83, "taker_buy_quote": 2214.135662 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.1011, "high": 0.102, "low": 0.1009, "close": 0.102, "volume": 133666.47, "close_time": 1770965999999, "quote_volume": 13529.954954, "trades": 76, "taker_buy_base": 44952.05, "taker_buy_quote": 4549.326591 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.1021, "high": 0.1028, "low": 0.1021, "close": 0.1022, "volume": 82387.63, "close_time": 1770969599999, "quote_volume": 8428.729508, "trades": 64, "taker_buy_base": 35973.0, "taker_buy_quote": 3679.799509 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.1022, "high": 0.1036, "low": 0.102, "close": 0.1031, "volume": 324743.09, "close_time": 1770973199999, "quote_volume": 33349.437702, "trades": 176, "taker_buy_base": 109869.37, "taker_buy_quote": 11305.197596 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.1031, "high": 0.1035, "low": 0.1028, "close": 0.1032, "volume": 162836.65, "close_time": 1770976799999, "quote_volume": 16797.392225, "trades": 97, "taker_buy_base": 99870.13, "taker_buy_quote": 10302.740312 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.1033, "high": 0.104, "low": 0.1033, "close": 0.1035, "volume": 127856.91, "close_time": 1770980399999, "quote_volume": 13258.692465, "trades": 67, "taker_buy_base": 55271.84, "taker_buy_quote": 5730.035972 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.1035, "high": 0.1035, "low": 0.103, "close": 0.1034, "volume": 251197.83, "close_time": 1770983999999, "quote_volume": 25920.675225, "trades": 130, "taker_buy_base": 149334.64, "taker_buy_quote": 15407.637826 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.1031, "high": 0.1032, "low": 0.1027, "close": 0.103, "volume": 106620.31, "close_time": 1770987599999, "quote_volume": 10976.262706, "trades": 64, "taker_buy_base": 65636.01, "taker_buy_quote": 6757.703413 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.103, "high": 0.1036, "low": 0.1027, "close": 0.1032, "volume": 196268.97, "close_time": 1770991199999, "quote_volume": 20248.466483, "trades": 126, "taker_buy_base": 83542.61, "taker_buy_quote": 8620.135096 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.1031, "high": 0.1043, "low": 0.1027, "close": 0.1036, "volume": 162810.65, "close_time": 1770994799999, "quote_volume": 16850.041092, "trades": 146, "taker_buy_base": 86160.1, "taker_buy_quote": 8914.256041 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.1039, "high": 0.1058, "low": 0.1036, "close": 0.1048, "volume": 159779.43, "close_time": 1770998399999, "quote_volume": 16755.482441, "trades": 120, "taker_buy_base": 99691.46, "taker_buy_quote": 10450.767876 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.1049, "high": 0.1064, "low": 0.1049, "close": 0.106, "volume": 103281.78, "close_time": 1771001999999, "quote_volume": 10937.888581, "trades": 85, "taker_buy_base": 69705.44, "taker_buy_quote": 7377.260633 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.1055, "high": 0.1068, "low": 0.1052, "close": 0.1062, "volume": 118302.64, "close_time": 1771005599999, "quote_volume": 12569.272876, "trades": 95, "taker_buy_base": 75776.56, "taker_buy_quote": 8056.691266 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.1061, "high": 0.1065, "low": 0.1059, "close": 0.1063, "volume": 132035.38, "close_time": 1771009199999, "quote_volume": 14019.055175, "trades": 109, "taker_buy_base": 78671.79, "taker_buy_quote": 8352.922503 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.1063, "high": 0.1065, "low": 0.106, "close": 0.106, "volume": 69416.46, "close_time": 1771012799999, "quote_volume": 7374.958374, "trades": 70, "taker_buy_base": 30232.65, "taker_buy_quote": 3212.591489 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.1061, "high": 0.107, "low": 0.106, "close": 0.107, "volume": 117241.25, "close_time": 1771016399999, "quote_volume": 12458.761018, "trades": 98, "taker_buy_base": 60030.48, "taker_buy_quote": 6379.471817 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.1071, "high": 0.1076, "low": 0.107, "close": 0.1072, "volume": 105558.56, "close_time": 1771019999999, "quote_volume": 11312.195177, "trades": 75, "taker_buy_base": 52241.85, "taker_buy_quote": 5597.320368 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.1072, "high": 0.1074, "low": 0.107, "close": 0.1071, "volume": 71203.95, "close_time": 1771023599999, "quote_volume": 7633.216508, "trades": 70, "taker_buy_base": 33926.44, "taker_buy_quote": 3638.187373 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.107, "high": 0.1071, "low": 0.1068, "close": 0.1069, "volume": 24223.48, "close_time": 1771027199999, "quote_volume": 2589.945571, "trades": 22, "taker_buy_base": 10855.13, "taker_buy_quote": 1160.711665 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.107, "high": 0.1074, "low": 0.1063, "close": 0.1071, "volume": 114970.33, "close_time": 1771030799999, "quote_volume": 12289.578526, "trades": 70, "taker_buy_base": 64763.96, "taker_buy_quote": 6919.940986 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.107, "high": 0.1073, "low": 0.107, "close": 0.1071, "volume": 41023.41, "close_time": 1771034399999, "quote_volume": 4392.535717, "trades": 33, "taker_buy_base": 19207.91, "taker_buy_quote": 2057.247289 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.1068, "high": 0.1079, "low": 0.1068, "close": 0.1079, "volume": 71167.34, "close_time": 1771037999999, "quote_volume": 7652.74642, "trades": 62, "taker_buy_base": 42630.85, "taker_buy_quote": 4584.115354 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.1079, "high": 0.1083, "low": 0.1077, "close": 0.1079, "volume": 85047.6, "close_time": 1771041599999, "quote_volume": 9189.456723, "trades": 71, "taker_buy_base": 33814.58, "taker_buy_quote": 3654.673048 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.1078, "high": 0.1078, "low": 0.1072, "close": 0.1075, "volume": 12561.45, "close_time": 1771045199999, "quote_volume": 1349.440472, "trades": 15, "taker_buy_base": 3165.0, "taker_buy_quote": 340.002 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.1074, "high": 0.1077, "low": 0.1069, "close": 0.1072, "volume": 636375.51, "close_time": 1771048799999, "quote_volume": 68189.505801, "trades": 281, "taker_buy_base": 310107.4, "taker_buy_quote": 33219.859022 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.1071, "high": 0.1073, "low": 0.1069, "close": 0.1069, "volume": 152697.61, "close_time": 1771052399999, "quote_volume": 16363.838554, "trades": 60, "taker_buy_base": 35243.88, "taker_buy_quote": 3774.422565 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.1071, "high": 0.1075, "low": 0.107, "close": 0.1071, "volume": 31018.56, "close_time": 1771055999999, "quote_volume": 3328.465692, "trades": 31, "taker_buy_base": 18609.53, "taker_buy_quote": 1997.357117 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.1071, "high": 0.1083, "low": 0.107, "close": 0.1083, "volume": 84427.66, "close_time": 1771059599999, "quote_volume": 9107.469007, "trades": 62, "taker_buy_base": 43058.09, "taker_buy_quote": 4650.151711 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.1083, "high": 0.1083, "low": 0.108, "close": 0.1081, "volume": 55372.46, "close_time": 1771063199999, "quote_volume": 5986.844111, "trades": 44, "taker_buy_base": 26289.13, "taker_buy_quote": 2843.478785 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.1081, "high": 0.1081, "low": 0.1077, "close": 0.1079, "volume": 168664.17, "close_time": 1771066799999, "quote_volume": 18220.496327, "trades": 93, "taker_buy_base": 124437.89, "taker_buy_quote": 13447.699139 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.1079, "high": 0.1096, "low": 0.1079, "close": 0.1096, "volume": 193973.61, "close_time": 1771070399999, "quote_volume": 21092.071826, "trades": 130, "taker_buy_base": 79825.39, "taker_buy_quote": 8680.185746 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.1096, "high": 0.1101, "low": 0.1092, "close": 0.1094, "volume": 76318.53, "close_time": 1771073999999, "quote_volume": 8358.963969, "trades": 124, "taker_buy_base": 31865.42, "taker_buy_quote": 3490.291018 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.1092, "high": 0.1092, "low": 0.1086, "close": 0.1088, "volume": 381072.7, "close_time": 1771077599999, "quote_volume": 41549.12605, "trades": 222, "taker_buy_base": 276318.9, "taker_buy_quote": 30135.657681 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.1087, "high": 0.1104, "low": 0.1087, "close": 0.1102, "volume": 380395.26, "close_time": 1771081199999, "quote_volume": 41573.537585, "trades": 193, "taker_buy_base": 58418.14, "taker_buy_quote": 6400.361046 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.1102, "high": 0.1104, "low": 0.1098, "close": 0.1103, "volume": 117194.78, "close_time": 1771084799999, "quote_volume": 12907.86365, "trades": 87, "taker_buy_base": 79246.35, "taker_buy_quote": 8727.614918 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.1107, "high": 0.1117, "low": 0.1098, "close": 0.1117, "volume": 167520.5, "close_time": 1771088399999, "quote_volume": 18494.082212, "trades": 134, "taker_buy_base": 88702.35, "taker_buy_quote": 9792.457764 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.1118, "high": 0.1133, "low": 0.1118, "close": 0.1126, "volume": 97874.14, "close_time": 1771091999999, "quote_volume": 11057.448357, "trades": 74, "taker_buy_base": 56426.19, "taker_buy_quote": 6369.596119 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.1127, "high": 0.1133, "low": 0.1125, "close": 0.1125, "volume": 33028.13, "close_time": 1771095599999, "quote_volume": 3725.792067, "trades": 32, "taker_buy_base": 12394.92, "taker_buy_quote": 1398.948668 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.1124, "high": 0.1134, "low": 0.112, "close": 0.1133, "volume": 147537.37, "close_time": 1771099199999, "quote_volume": 16671.623105, "trades": 142, "taker_buy_base": 56086.63, "taker_buy_quote": 6335.928875 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.1134, "high": 0.1136, "low": 0.112, "close": 0.1123, "volume": 122462.57, "close_time": 1771102799999, "quote_volume": 13826.029241, "trades": 145, "taker_buy_base": 62613.25, "taker_buy_quote": 7069.125439 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.1123, "high": 0.1139, "low": 0.1119, "close": 0.1128, "volume": 76975.6, "close_time": 1771106399999, "quote_volume": 8670.597137, "trades": 124, "taker_buy_base": 44170.5, "taker_buy_quote": 4966.833633 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.1127, "high": 0.1153, "low": 0.1127, "close": 0.1148, "volume": 53490.45, "close_time": 1771109999999, "quote_volume": 6097.60931, "trades": 72, "taker_buy_base": 33392.26, "taker_buy_quote": 3794.790856 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.1147, "high": 0.1147, "low": 0.113, "close": 0.1132, "volume": 202366.13, "close_time": 1771113599999, "quote_volume": 23016.907916, "trades": 180, "taker_buy_base": 81201.78, "taker_buy_quote": 9244.71292 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.1133, "high": 0.1134, "low": 0.1124, "close": 0.113, "volume": 23017.39, "close_time": 1771117199999, "quote_volume": 2599.404355, "trades": 31, "taker_buy_base": 10151.09, "taker_buy_quote": 1146.334494 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.1129, "high": 0.1134, "low": 0.1119, "close": 0.1126, "volume": 196452.27, "close_time": 1771120799999, "quote_volume": 22158.688873, "trades": 113, "taker_buy_base": 134590.33, "taker_buy_quote": 15194.525966 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.1127, "high": 0.1132, "low": 0.1114, "close": 0.1122, "volume": 302930.13, "close_time": 1771124399999, "quote_volume": 34066.142133, "trades": 201, "taker_buy_base": 123945.97, "taker_buy_quote": 13909.654778 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.1121, "high": 0.1131, "low": 0.1108, "close": 0.1131, "volume": 208984.57, "close_time": 1771127999999, "quote_volume": 23336.614502, "trades": 160, "taker_buy_base": 86334.27, "taker_buy_quote": 9637.623639 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.1133, "high": 0.1145, "low": 0.1129, "close": 0.1139, "volume": 321901.35, "close_time": 1771131599999, "quote_volume": 36579.297816, "trades": 197, "taker_buy_base": 181111.31, "taker_buy_quote": 20554.479571 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.1138, "high": 0.1145, "low": 0.1138, "close": 0.1141, "volume": 110953.18, "close_time": 1771135199999, "quote_volume": 12673.74597, "trades": 97, "taker_buy_base": 55828.92, "taker_buy_quote": 6374.609175 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.1141, "high": 0.1142, "low": 0.1133, "close": 0.1134, "volume": 33142.72, "close_time": 1771138799999, "quote_volume": 3769.514268, "trades": 38, "taker_buy_base": 13586.75, "taker_buy_quote": 1546.388809 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.1133, "high": 0.114, "low": 0.1131, "close": 0.1135, "volume": 147657.18, "close_time": 1771142399999, "quote_volume": 16720.078537, "trades": 101, "taker_buy_base": 98233.13, "taker_buy_quote": 11115.222354 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.1137, "high": 0.1137, "low": 0.1113, "close": 0.112, "volume": 89825.2, "close_time": 1771145999999, "quote_volume": 10103.189764, "trades": 75, "taker_buy_base": 57955.75, "taker_buy_quote": 6526.814625 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.112, "high": 0.1124, "low": 0.1119, "close": 0.1122, "volume": 536325.9, "close_time": 1771149599999, "quote_volume": 60155.934138, "trades": 282, "taker_buy_base": 198908.92, "taker_buy_quote": 22300.248885 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.112, "high": 0.112, "low": 0.1106, "close": 0.1112, "volume": 673696.2, "close_time": 1771153199999, "quote_volume": 74870.557916, "trades": 324, "taker_buy_base": 368761.49, "taker_buy_quote": 40978.48242 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.1111, "high": 0.1113, "low": 0.1109, "close": 0.1112, "volume": 80615.43, "close_time": 1771156799999, "quote_volume": 8955.11978, "trades": 54, "taker_buy_base": 46172.89, "taker_buy_quote": 5131.025287 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.1111, "high": 0.1112, "low": 0.1084, "close": 0.1084, "volume": 121795.2, "close_time": 1771160399999, "quote_volume": 13421.152837, "trades": 91, "taker_buy_base": 47460.73, "taker_buy_quote": 5226.499137 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.1084, "high": 0.1095, "low": 0.107, "close": 0.1079, "volume": 530552.0, "close_time": 1771163999999, "quote_volume": 57723.275898, "trades": 293, "taker_buy_base": 101594.0, "taker_buy_quote": 11035.836443 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.1077, "high": 0.1086, "low": 0.1077, "close": 0.1082, "volume": 88272.17, "close_time": 1771167599999, "quote_volume": 9546.613812, "trades": 138, "taker_buy_base": 52237.98, "taker_buy_quote": 5650.443483 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.1083, "high": 0.1084, "low": 0.1079, "close": 0.1081, "volume": 127251.28, "close_time": 1771171199999, "quote_volume": 13760.230992, "trades": 111, "taker_buy_base": 89937.79, "taker_buy_quote": 9725.171709 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.1081, "high": 0.1086, "low": 0.1076, "close": 0.1083, "volume": 53288.74, "close_time": 1771174799999, "quote_volume": 5764.529008, "trades": 51, "taker_buy_base": 22915.28, "taker_buy_quote": 2480.568932 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.1083, "high": 0.1084, "low": 0.1062, "close": 0.1071, "volume": 377864.49, "close_time": 1771178399999, "quote_volume": 40632.271326, "trades": 239, "taker_buy_base": 117802.38, "taker_buy_quote": 12623.360141 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.1068, "high": 0.1074, "low": 0.1059, "close": 0.1061, "volume": 128725.02, "close_time": 1771181999999, "quote_volume": 13698.981227, "trades": 108, "taker_buy_base": 68610.0, "taker_buy_quote": 7305.507977 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.1061, "high": 0.1064, "low": 0.1054, "close": 0.1059, "volume": 117052.17, "close_time": 1771185599999, "quote_volume": 12397.754862, "trades": 80, "taker_buy_base": 43360.96, "taker_buy_quote": 4592.819034 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.1055, "high": 0.1064, "low": 0.1055, "close": 0.1063, "volume": 77315.21, "close_time": 1771189199999, "quote_volume": 8206.860417, "trades": 79, "taker_buy_base": 46296.84, "taker_buy_quote": 4916.413174 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.1064, "high": 0.1074, "low": 0.1064, "close": 0.1071, "volume": 37043.41, "close_time": 1771192799999, "quote_volume": 3966.359368, "trades": 39, "taker_buy_base": 25383.79, "taker_buy_quote": 2717.997342 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.1071, "high": 0.1075, "low": 0.1067, "close": 0.1074, "volume": 91722.17, "close_time": 1771196399999, "quote_volume": 9828.132935, "trades": 48, "taker_buy_base": 43240.78, "taker_buy_quote": 4631.551472 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.1071, "high": 0.1076, "low": 0.1065, "close": 0.1076, "volume": 107344.22, "close_time": 1771199999999, "quote_volume": 11494.619613, "trades": 76, "taker_buy_base": 63328.7, "taker_buy_quote": 6774.365285 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.1076, "high": 0.1083, "low": 0.1075, "close": 0.1081, "volume": 76767.34, "close_time": 1771203599999, "quote_volume": 8296.684343, "trades": 53, "taker_buy_base": 25907.76, "taker_buy_quote": 2799.163769 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.1078, "high": 0.1081, "low": 0.1071, "close": 0.1074, "volume": 121905.95, "close_time": 1771207199999, "quote_volume": 13071.513043, "trades": 102, "taker_buy_base": 54260.07, "taker_buy_quote": 5819.278855 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.1072, "high": 0.1076, "low": 0.1066, "close": 0.1068, "volume": 88867.99, "close_time": 1771210799999, "quote_volume": 9516.480762, "trades": 63, "taker_buy_base": 58992.19, "taker_buy_quote": 6317.573682 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.1068, "high": 0.1072, "low": 0.1067, "close": 0.1072, "volume": 74672.9, "close_time": 1771214399999, "quote_volume": 8001.755891, "trades": 39, "taker_buy_base": 3693.2, "taker_buy_quote": 394.478602 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.1072, "high": 0.1079, "low": 0.107, "close": 0.1079, "volume": 109230.51, "close_time": 1771217999999, "quote_volume": 11718.124106, "trades": 77, "taker_buy_base": 46758.37, "taker_buy_quote": 5022.307627 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.108, "high": 0.1083, "low": 0.1068, "close": 0.1073, "volume": 171406.08, "close_time": 1771221599999, "quote_volume": 18418.635141, "trades": 129, "taker_buy_base": 45291.97, "taker_buy_quote": 4874.888735 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.1071, "high": 0.1077, "low": 0.1069, "close": 0.1072, "volume": 54953.99, "close_time": 1771225199999, "quote_volume": 5887.881833, "trades": 37, "taker_buy_base": 22838.39, "taker_buy_quote": 2447.897289 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.1071, "high": 0.1074, "low": 0.1068, "close": 0.107, "volume": 123323.77, "close_time": 1771228799999, "quote_volume": 13205.825495, "trades": 147, "taker_buy_base": 85718.27, "taker_buy_quote": 9182.252811 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.107, "high": 0.1076, "low": 0.1069, "close": 0.1074, "volume": 97975.49, "close_time": 1771232399999, "quote_volume": 10503.672251, "trades": 68, "taker_buy_base": 49944.83, "taker_buy_quote": 5355.954313 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.1073, "high": 0.1088, "low": 0.1073, "close": 0.1088, "volume": 124465.67, "close_time": 1771235999999, "quote_volume": 13473.081527, "trades": 87, "taker_buy_base": 35516.51, "taker_buy_quote": 3844.704807 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.1088, "high": 0.1088, "low": 0.1079, "close": 0.1081, "volume": 221229.81, "close_time": 1771239599999, "quote_volume": 23916.558465, "trades": 54, "taker_buy_base": 196250.14, "taker_buy_quote": 21215.694384 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.1082, "high": 0.1082, "low": 0.1065, "close": 0.1077, "volume": 225113.05, "close_time": 1771243199999, "quote_volume": 24302.112433, "trades": 134, "taker_buy_base": 30309.08, "taker_buy_quote": 3261.944393 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.1078, "high": 0.1103, "low": 0.1077, "close": 0.1103, "volume": 119425.29, "close_time": 1771246799999, "quote_volume": 13037.576795, "trades": 122, "taker_buy_base": 74006.07, "taker_buy_quote": 8085.504159 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.1102, "high": 0.1107, "low": 0.1078, "close": 0.1081, "volume": 168167.47, "close_time": 1771250399999, "quote_volume": 18419.47137, "trades": 166, "taker_buy_base": 73312.0, "taker_buy_quote": 8038.884353 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.108, "high": 0.1097, "low": 0.1077, "close": 0.1092, "volume": 60711.56, "close_time": 1771253999999, "quote_volume": 6588.20453, "trades": 70, "taker_buy_base": 34783.83, "taker_buy_quote": 3780.711201 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.1092, "high": 0.1097, "low": 0.1068, "close": 0.1071, "volume": 93035.41, "close_time": 1771257599999, "quote_volume": 10016.914551, "trades": 102, "taker_buy_base": 43335.42, "taker_buy_quote": 4661.080628 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.1071, "high": 0.1087, "low": 0.1071, "close": 0.108, "volume": 118257.0, "close_time": 1771261199999, "quote_volume": 12768.765571, "trades": 112, "taker_buy_base": 66148.24, "taker_buy_quote": 7144.513525 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.1081, "high": 0.1081, "low": 0.1071, "close": 0.1074, "volume": 31307.94, "close_time": 1771264799999, "quote_volume": 3363.465883, "trades": 37, "taker_buy_base": 10995.59, "taker_buy_quote": 1181.831544 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.1073, "high": 0.1084, "low": 0.1073, "close": 0.1079, "volume": 63737.72, "close_time": 1771268399999, "quote_volume": 6882.720051, "trades": 56, "taker_buy_base": 32151.24, "taker_buy_quote": 3472.876397 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.1078, "high": 0.1084, "low": 0.1078, "close": 0.1082, "volume": 73074.61, "close_time": 1771271999999, "quote_volume": 7901.24729, "trades": 56, "taker_buy_base": 26130.62, "taker_buy_quote": 2825.786627 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.1082, "high": 0.1095, "low": 0.1079, "close": 0.1091, "volume": 151089.57, "close_time": 1771275599999, "quote_volume": 16421.603314, "trades": 108, "taker_buy_base": 81837.83, "taker_buy_quote": 8910.689877 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.109, "high": 0.1097, "low": 0.1088, "close": 0.1097, "volume": 87838.95, "close_time": 1771279199999, "quote_volume": 9584.293316, "trades": 82, "taker_buy_base": 59154.85, "taker_buy_quote": 6453.843056 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.1098, "high": 0.1099, "low": 0.1086, "close": 0.1092, "volume": 167822.0, "close_time": 1771282799999, "quote_volume": 18281.700231, "trades": 43, "taker_buy_base": 22851.68, "taker_buy_quote": 2492.514326 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.1091, "high": 0.1094, "low": 0.109, "close": 0.1091, "volume": 68414.91, "close_time": 1771286399999, "quote_volume": 7470.943256, "trades": 57, "taker_buy_base": 46758.46, "taker_buy_quote": 5107.006384 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.1088, "high": 0.109, "low": 0.1087, "close": 0.1088, "volume": 12375.1, "close_time": 1771289999999, "quote_volume": 1347.120958, "trades": 13, "taker_buy_base": 11219.68, "taker_buy_quote": 1221.494529 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.1087, "high": 0.1089, "low": 0.108, "close": 0.1082, "volume": 33887.78, "close_time": 1771293599999, "quote_volume": 3670.296963, "trades": 29, "taker_buy_base": 12374.02, "taker_buy_quote": 1338.890002 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.1078, "high": 0.1087, "low": 0.1077, "close": 0.1087, "volume": 46962.29, "close_time": 1771297199999, "quote_volume": 5091.924303, "trades": 37, "taker_buy_base": 18930.48, "taker_buy_quote": 2052.094824 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.1084, "high": 0.1084, "low": 0.1079, "close": 0.108, "volume": 52476.67, "close_time": 1771300799999, "quote_volume": 5672.48481, "trades": 44, "taker_buy_base": 26732.44, "taker_buy_quote": 2889.814005 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.1079, "high": 0.1084, "low": 0.1078, "close": 0.108, "volume": 57368.34, "close_time": 1771304399999, "quote_volume": 6199.74992, "trades": 45, "taker_buy_base": 33242.35, "taker_buy_quote": 3593.58325 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.1079, "high": 0.108, "low": 0.1065, "close": 0.1072, "volume": 95086.1, "close_time": 1771307999999, "quote_volume": 10199.509074, "trades": 89, "taker_buy_base": 39501.13, "taker_buy_quote": 4236.671664 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.1072, "high": 0.1073, "low": 0.107, "close": 0.1072, "volume": 13231.27, "close_time": 1771311599999, "quote_volume": 1417.742717, "trades": 17, "taker_buy_base": 6237.88, "taker_buy_quote": 668.128934 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.1072, "high": 0.1072, "low": 0.1066, "close": 0.1068, "volume": 13708.55, "close_time": 1771315199999, "quote_volume": 1465.648736, "trades": 21, "taker_buy_base": 3851.54, "taker_buy_quote": 412.256151 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.1069, "high": 0.1071, "low": 0.106, "close": 0.1062, "volume": 253904.03, "close_time": 1771318799999, "quote_volume": 26953.043842, "trades": 96, "taker_buy_base": 20895.23, "taker_buy_quote": 2227.879794 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.1058, "high": 0.1058, "low": 0.1053, "close": 0.1054, "volume": 15594.62, "close_time": 1771322399999, "quote_volume": 1644.066446, "trades": 21, "taker_buy_base": 8827.37, "taker_buy_quote": 930.304336 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.1055, "high": 0.1055, "low": 0.1048, "close": 0.1052, "volume": 60558.65, "close_time": 1771325999999, "quote_volume": 6361.890514, "trades": 55, "taker_buy_base": 31544.87, "taker_buy_quote": 3313.151597 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.1053, "high": 0.1057, "low": 0.1049, "close": 0.1051, "volume": 93696.13, "close_time": 1771329599999, "quote_volume": 9861.518184, "trades": 79, "taker_buy_base": 54735.72, "taker_buy_quote": 5761.686975 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.1052, "high": 0.1064, "low": 0.1051, "close": 0.1056, "volume": 209689.58, "close_time": 1771333199999, "quote_volume": 22136.973566, "trades": 82, "taker_buy_base": 93786.47, "taker_buy_quote": 9902.476693 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.1056, "high": 0.1065, "low": 0.1054, "close": 0.1063, "volume": 204623.61, "close_time": 1771336799999, "quote_volume": 21700.815576, "trades": 95, "taker_buy_base": 121687.31, "taker_buy_quote": 12902.318503 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.1062, "high": 0.1066, "low": 0.1044, "close": 0.1049, "volume": 230616.44, "close_time": 1771340399999, "quote_volume": 24428.221441, "trades": 144, "taker_buy_base": 57405.71, "taker_buy_quote": 6084.184717 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.1047, "high": 0.1058, "low": 0.1044, "close": 0.1057, "volume": 75854.41, "close_time": 1771343999999, "quote_volume": 7975.875316, "trades": 74, "taker_buy_base": 48202.33, "taker_buy_quote": 5073.3562 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.1058, "high": 0.1098, "low": 0.1058, "close": 0.107, "volume": 321699.2, "close_time": 1771347599999, "quote_volume": 34762.283923, "trades": 221, "taker_buy_base": 157099.56, "taker_buy_quote": 16939.387889 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.107, "high": 0.1073, "low": 0.1055, "close": 0.1061, "volume": 83250.74, "close_time": 1771351199999, "quote_volume": 8860.486847, "trades": 93, "taker_buy_base": 54686.15, "taker_buy_quote": 5822.780097 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.1062, "high": 0.1087, "low": 0.1061, "close": 0.108, "volume": 86842.69, "close_time": 1771354799999, "quote_volume": 9343.601513, "trades": 94, "taker_buy_base": 51306.22, "taker_buy_quote": 5509.127307 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.1081, "high": 0.1083, "low": 0.1076, "close": 0.108, "volume": 81764.27, "close_time": 1771358399999, "quote_volume": 8836.642695, "trades": 65, "taker_buy_base": 32321.52, "taker_buy_quote": 3494.754575 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.1081, "high": 0.1081, "low": 0.107, "close": 0.1075, "volume": 69442.79, "close_time": 1771361999999, "quote_volume": 7454.320659, "trades": 64, "taker_buy_base": 38010.66, "taker_buy_quote": 4080.428732 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.1075, "high": 0.1081, "low": 0.107, "close": 0.1071, "volume": 139203.72, "close_time": 1771365599999, "quote_volume": 14949.652359, "trades": 129, "taker_buy_base": 55278.45, "taker_buy_quote": 5939.071033 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.1072, "high": 0.1077, "low": 0.1067, "close": 0.1067, "volume": 69830.77, "close_time": 1771369199999, "quote_volume": 7486.741485, "trades": 49, "taker_buy_base": 31568.53, "taker_buy_quote": 3380.425453 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.1067, "high": 0.1075, "low": 0.1067, "close": 0.1074, "volume": 143813.86, "close_time": 1771372799999, "quote_volume": 15411.798054, "trades": 108, "taker_buy_base": 50652.58, "taker_buy_quote": 5427.756009 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.1075, "high": 0.1076, "low": 0.1072, "close": 0.1073, "volume": 21077.68, "close_time": 1771376399999, "quote_volume": 2265.34456, "trades": 61, "taker_buy_base": 9965.6, "taker_buy_quote": 1070.364064 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.1073, "high": 0.1074, "low": 0.1071, "close": 0.1072, "volume": 21782.26, "close_time": 1771379999999, "quote_volume": 2334.791214, "trades": 18, "taker_buy_base": 11894.1, "taker_buy_quote": 1275.173692 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.1074, "high": 0.1083, "low": 0.1074, "close": 0.1082, "volume": 29286.17, "close_time": 1771383599999, "quote_volume": 3166.663781, "trades": 29, "taker_buy_base": 7959.7, "taker_buy_quote": 860.614072 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.1081, "high": 0.1097, "low": 0.1081, "close": 0.1092, "volume": 136360.44, "close_time": 1771387199999, "quote_volume": 14867.986647, "trades": 172, "taker_buy_base": 70883.02, "taker_buy_quote": 7728.998547 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.1092, "high": 0.1092, "low": 0.1085, "close": 0.109, "volume": 42794.05, "close_time": 1771390799999, "quote_volume": 4660.508817, "trades": 53, "taker_buy_base": 20487.59, "taker_buy_quote": 2230.807434 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.1089, "high": 0.1094, "low": 0.1084, "close": 0.1087, "volume": 46774.55, "close_time": 1771394399999, "quote_volume": 5102.784252, "trades": 37, "taker_buy_base": 24026.41, "taker_buy_quote": 2623.494404 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.1084, "high": 0.1085, "low": 0.1082, "close": 0.1082, "volume": 25871.07, "close_time": 1771397999999, "quote_volume": 2802.15265, "trades": 21, "taker_buy_base": 14217.14, "taker_buy_quote": 1539.16698 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.1081, "high": 0.1103, "low": 0.1081, "close": 0.1098, "volume": 403838.86, "close_time": 1771401599999, "quote_volume": 44078.246271, "trades": 188, "taker_buy_base": 285389.57, "taker_buy_quote": 31148.080946 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.1096, "high": 0.11, "low": 0.109, "close": 0.1092, "volume": 141926.98, "close_time": 1771405199999, "quote_volume": 15538.677162, "trades": 130, "taker_buy_base": 68225.48, "taker_buy_quote": 7470.862259 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.1091, "high": 0.1091, "low": 0.1086, "close": 0.1086, "volume": 62868.5, "close_time": 1771408799999, "quote_volume": 6842.766798, "trades": 43, "taker_buy_base": 16400.71, "taker_buy_quote": 1785.928598 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.1084, "high": 0.109, "low": 0.1083, "close": 0.1083, "volume": 36952.69, "close_time": 1771412399999, "quote_volume": 4020.454338, "trades": 33, "taker_buy_base": 16458.85, "taker_buy_quote": 1790.888571 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.1084, "high": 0.1085, "low": 0.107, "close": 0.1081, "volume": 80578.34, "close_time": 1771415999999, "quote_volume": 8700.516048, "trades": 72, "taker_buy_base": 39626.36, "taker_buy_quote": 4280.897751 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.108, "high": 0.1083, "low": 0.107, "close": 0.1075, "volume": 73257.1, "close_time": 1771419599999, "quote_volume": 7898.656618, "trades": 63, "taker_buy_base": 24711.88, "taker_buy_quote": 2661.8806 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.1071, "high": 0.1072, "low": 0.1061, "close": 0.1062, "volume": 108339.77, "close_time": 1771423199999, "quote_volume": 11574.610658, "trades": 73, "taker_buy_base": 31381.32, "taker_buy_quote": 3350.668952 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.1062, "high": 0.1068, "low": 0.1055, "close": 0.1068, "volume": 158435.53, "close_time": 1771426799999, "quote_volume": 16825.10767, "trades": 133, "taker_buy_base": 74835.92, "taker_buy_quote": 7947.590082 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.107, "high": 0.1091, "low": 0.107, "close": 0.1081, "volume": 86774.6, "close_time": 1771430399999, "quote_volume": 9363.497682, "trades": 66, "taker_buy_base": 38839.49, "taker_buy_quote": 4191.27775 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.1081, "high": 0.1081, "low": 0.1065, "close": 0.1065, "volume": 56464.18, "close_time": 1771433999999, "quote_volume": 6048.588578, "trades": 58, "taker_buy_base": 29475.64, "taker_buy_quote": 3154.939836 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.1067, "high": 0.1074, "low": 0.1054, "close": 0.1062, "volume": 449603.77, "close_time": 1771437599999, "quote_volume": 47640.980976, "trades": 169, "taker_buy_base": 332807.06, "taker_buy_quote": 35246.416238 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.1063, "high": 0.1063, "low": 0.104, "close": 0.104, "volume": 238866.52, "close_time": 1771441199999, "quote_volume": 25071.272207, "trades": 130, "taker_buy_base": 48682.03, "taker_buy_quote": 5103.521071 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.1039, "high": 0.1043, "low": 0.1022, "close": 0.1027, "volume": 135806.99, "close_time": 1771444799999, "quote_volume": 14004.280194, "trades": 98, "taker_buy_base": 79301.67, "taker_buy_quote": 8173.171771 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.1028, "high": 0.1034, "low": 0.1026, "close": 0.1026, "volume": 119783.0, "close_time": 1771448399999, "quote_volume": 12351.708834, "trades": 65, "taker_buy_base": 12200.78, "taker_buy_quote": 1257.782206 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.1024, "high": 0.1025, "low": 0.101, "close": 0.1014, "volume": 76758.87, "close_time": 1771451999999, "quote_volume": 7815.628852, "trades": 77, "taker_buy_base": 37933.8, "taker_buy_quote": 3860.186977 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.1012, "high": 0.1017, "low": 0.1012, "close": 0.1015, "volume": 20972.81, "close_time": 1771455599999, "quote_volume": 2129.294776, "trades": 17, "taker_buy_base": 11615.28, "taker_buy_quote": 1179.426792 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.1012, "high": 0.1014, "low": 0.1009, "close": 0.1014, "volume": 75321.84, "close_time": 1771459199999, "quote_volume": 7616.966634, "trades": 63, "taker_buy_base": 53327.02, "taker_buy_quote": 5393.464129 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.1014, "high": 0.1015, "low": 0.1011, "close": 0.1011, "volume": 43254.49, "close_time": 1771462799999, "quote_volume": 4379.969396, "trades": 58, "taker_buy_base": 22398.74, "taker_buy_quote": 2269.080508 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.1014, "high": 0.1033, "low": 0.1012, "close": 0.1033, "volume": 178684.7, "close_time": 1771466399999, "quote_volume": 18256.438824, "trades": 142, "taker_buy_base": 65358.37, "taker_buy_quote": 6679.54243 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.1033, "high": 0.1033, "low": 0.1025, "close": 0.1025, "volume": 57970.21, "close_time": 1771469999999, "quote_volume": 5976.048676, "trades": 39, "taker_buy_base": 34621.07, "taker_buy_quote": 3569.935915 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.1024, "high": 0.1031, "low": 0.102, "close": 0.1031, "volume": 128000.23, "close_time": 1771473599999, "quote_volume": 13174.565407, "trades": 117, "taker_buy_base": 57258.24, "taker_buy_quote": 5888.024628 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.1032, "high": 0.1034, "low": 0.1024, "close": 0.1024, "volume": 22207.46, "close_time": 1771477199999, "quote_volume": 2288.749615, "trades": 25, "taker_buy_base": 4369.16, "taker_buy_quote": 451.492852 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.1023, "high": 0.1024, "low": 0.1017, "close": 0.1023, "volume": 71444.59, "close_time": 1771480799999, "quote_volume": 7301.431274, "trades": 69, "taker_buy_base": 47322.04, "taker_buy_quote": 4835.710071 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.1022, "high": 0.1024, "low": 0.1016, "close": 0.102, "volume": 88745.62, "close_time": 1771484399999, "quote_volume": 9060.728275, "trades": 65, "taker_buy_base": 44334.73, "taker_buy_quote": 4528.689996 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.1018, "high": 0.1018, "low": 0.101, "close": 0.1013, "volume": 19711.95, "close_time": 1771487999999, "quote_volume": 1998.706513, "trades": 29, "taker_buy_base": 9835.99, "taker_buy_quote": 998.265655 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.1013, "high": 0.1014, "low": 0.0998, "close": 0.1002, "volume": 272120.49, "close_time": 1771491599999, "quote_volume": 27364.038183, "trades": 118, "taker_buy_base": 80777.26, "taker_buy_quote": 8111.771916 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.1003, "high": 0.1007, "low": 0.1, "close": 0.1, "volume": 107501.43, "close_time": 1771495199999, "quote_volume": 10778.231471, "trades": 89, "taker_buy_base": 58630.34, "taker_buy_quote": 5880.069737 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.1002, "high": 0.1006, "low": 0.1, "close": 0.1001, "volume": 94281.99, "close_time": 1771498799999, "quote_volume": 9453.747642, "trades": 62, "taker_buy_base": 47126.27, "taker_buy_quote": 4722.928435 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.1001, "high": 0.1004, "low": 0.0992, "close": 0.0992, "volume": 94471.5, "close_time": 1771502399999, "quote_volume": 9454.7359, "trades": 50, "taker_buy_base": 57971.05, "taker_buy_quote": 5801.612464 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.0992, "high": 0.0994, "low": 0.099, "close": 0.0992, "volume": 93590.62, "close_time": 1771505999999, "quote_volume": 9281.931501, "trades": 52, "taker_buy_base": 52559.23, "taker_buy_quote": 5214.412773 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.0992, "high": 0.0992, "low": 0.0967, "close": 0.097, "volume": 89252.78, "close_time": 1771509599999, "quote_volume": 8699.843164, "trades": 75, "taker_buy_base": 34557.94, "taker_buy_quote": 3367.061194 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.0971, "high": 0.0977, "low": 0.0961, "close": 0.0974, "volume": 124426.78, "close_time": 1771513199999, "quote_volume": 12072.189216, "trades": 151, "taker_buy_base": 53449.1, "taker_buy_quote": 5191.733257 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.0975, "high": 0.098, "low": 0.0965, "close": 0.0965, "volume": 140034.11, "close_time": 1771516799999, "quote_volume": 13616.105118, "trades": 141, "taker_buy_base": 53963.73, "taker_buy_quote": 5250.005626 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.0963, "high": 0.0965, "low": 0.0951, "close": 0.0955, "volume": 111147.17, "close_time": 1771520399999, "quote_volume": 10679.665918, "trades": 118, "taker_buy_base": 73185.21, "taker_buy_quote": 7036.669847 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.0957, "high": 0.0974, "low": 0.0952, "close": 0.096, "volume": 154216.17, "close_time": 1771523999999, "quote_volume": 14849.11152, "trades": 91, "taker_buy_base": 74713.35, "taker_buy_quote": 7202.954087 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.0962, "high": 0.0975, "low": 0.0961, "close": 0.0972, "volume": 73229.89, "close_time": 1771527599999, "quote_volume": 7086.752119, "trades": 59, "taker_buy_base": 37665.3, "taker_buy_quote": 3650.942006 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.0971, "high": 0.0974, "low": 0.0962, "close": 0.0971, "volume": 50907.45, "close_time": 1771531199999, "quote_volume": 4927.481058, "trades": 42, "taker_buy_base": 26518.81, "taker_buy_quote": 2568.82594 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.0971, "high": 0.0976, "low": 0.0971, "close": 0.0976, "volume": 74184.08, "close_time": 1771534799999, "quote_volume": 7223.958829, "trades": 51, "taker_buy_base": 21538.34, "taker_buy_quote": 2097.232557 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.0975, "high": 0.0977, "low": 0.0975, "close": 0.0975, "volume": 25410.61, "close_time": 1771538399999, "quote_volume": 2478.760629, "trades": 19, "taker_buy_base": 18553.36, "taker_buy_quote": 1809.702882 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.0973, "high": 0.0978, "low": 0.0972, "close": 0.0976, "volume": 22744.68, "close_time": 1771541999999, "quote_volume": 2216.604003, "trades": 14, "taker_buy_base": 12292.66, "taker_buy_quote": 1197.80793 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.0979, "high": 0.0985, "low": 0.0979, "close": 0.0981, "volume": 85067.33, "close_time": 1771545599999, "quote_volume": 8358.411466, "trades": 79, "taker_buy_base": 35242.97, "taker_buy_quote": 3462.277363 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.0979, "high": 0.0988, "low": 0.0976, "close": 0.0987, "volume": 69840.75, "close_time": 1771549199999, "quote_volume": 6862.823322, "trades": 99, "taker_buy_base": 39366.02, "taker_buy_quote": 3863.301201 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.0986, "high": 0.0986, "low": 0.0981, "close": 0.0984, "volume": 59334.15, "close_time": 1771552799999, "quote_volume": 5839.817961, "trades": 37, "taker_buy_base": 33048.48, "taker_buy_quote": 3252.922307 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.0988, "high": 0.0997, "low": 0.0987, "close": 0.0989, "volume": 110085.8, "close_time": 1771556399999, "quote_volume": 10930.575513, "trades": 64, "taker_buy_base": 73408.26, "taker_buy_quote": 7286.745158 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.0985, "high": 0.0991, "low": 0.0983, "close": 0.0985, "volume": 42111.87, "close_time": 1771559999999, "quote_volume": 4153.494365, "trades": 23, "taker_buy_base": 26200.56, "taker_buy_quote": 2583.10666 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.0986, "high": 0.099, "low": 0.098, "close": 0.0984, "volume": 73187.46, "close_time": 1771563599999, "quote_volume": 7192.334901, "trades": 52, "taker_buy_base": 29026.29, "taker_buy_quote": 2854.519295 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.0986, "high": 0.0997, "low": 0.0983, "close": 0.099, "volume": 56388.91, "close_time": 1771567199999, "quote_volume": 5578.07012, "trades": 36, "taker_buy_base": 27219.77, "taker_buy_quote": 2688.365156 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.099, "high": 0.099, "low": 0.0982, "close": 0.0987, "volume": 24482.93, "close_time": 1771570799999, "quote_volume": 2409.509679, "trades": 21, "taker_buy_base": 15576.68, "taker_buy_quote": 1531.437804 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.0988, "high": 0.0988, "low": 0.0981, "close": 0.0983, "volume": 65221.19, "close_time": 1771574399999, "quote_volume": 6413.657553, "trades": 36, "taker_buy_base": 24147.58, "taker_buy_quote": 2376.029185 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.0983, "high": 0.0985, "low": 0.0981, "close": 0.0982, "volume": 36764.89, "close_time": 1771577999999, "quote_volume": 3615.968978, "trades": 34, "taker_buy_base": 10744.65, "taker_buy_quote": 1056.921804 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.0982, "high": 0.0987, "low": 0.098, "close": 0.0983, "volume": 32242.79, "close_time": 1771581599999, "quote_volume": 3170.917863, "trades": 22, "taker_buy_base": 19119.01, "taker_buy_quote": 1881.537789 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.0982, "high": 0.0987, "low": 0.098, "close": 0.0981, "volume": 216672.41, "close_time": 1771585199999, "quote_volume": 21258.943717, "trades": 111, "taker_buy_base": 178376.42, "taker_buy_quote": 17499.271755 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.0981, "high": 0.0981, "low": 0.0975, "close": 0.0979, "volume": 113758.77, "close_time": 1771588799999, "quote_volume": 11153.308491, "trades": 68, "taker_buy_base": 70941.44, "taker_buy_quote": 6956.631076 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.0976, "high": 0.0979, "low": 0.0974, "close": 0.0975, "volume": 54553.69, "close_time": 1771592399999, "quote_volume": 5325.310189, "trades": 48, "taker_buy_base": 32283.28, "taker_buy_quote": 3152.983175 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.0973, "high": 0.0973, "low": 0.0945, "close": 0.0949, "volume": 277402.09, "close_time": 1771595999999, "quote_volume": 26720.221188, "trades": 161, "taker_buy_base": 66967.34, "taker_buy_quote": 6414.169424 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.0948, "high": 0.096, "low": 0.0948, "close": 0.0956, "volume": 53225.83, "close_time": 1771599599999, "quote_volume": 5075.87391, "trades": 42, "taker_buy_base": 22475.17, "taker_buy_quote": 2144.575641 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.0959, "high": 0.0977, "low": 0.0959, "close": 0.0974, "volume": 457730.2, "close_time": 1771603199999, "quote_volume": 44232.530999, "trades": 247, "taker_buy_base": 248408.4, "taker_buy_quote": 23996.484433 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.0975, "high": 0.098, "low": 0.0968, "close": 0.0979, "volume": 155517.87, "close_time": 1771606799999, "quote_volume": 15151.63457, "trades": 116, "taker_buy_base": 94940.76, "taker_buy_quote": 9247.327363 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.0971, "high": 0.0977, "low": 0.0954, "close": 0.0977, "volume": 114928.28, "close_time": 1771610399999, "quote_volume": 11065.10006, "trades": 81, "taker_buy_base": 59890.89, "taker_buy_quote": 5758.229237 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.0978, "high": 0.0984, "low": 0.0971, "close": 0.0984, "volume": 90528.9, "close_time": 1771613999999, "quote_volume": 8855.336011, "trades": 59, "taker_buy_base": 45051.58, "taker_buy_quote": 4401.567521 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.0984, "high": 0.1, "low": 0.098, "close": 0.0991, "volume": 488322.55, "close_time": 1771617599999, "quote_volume": 48138.041705, "trades": 221, "taker_buy_base": 237029.37, "taker_buy_quote": 23341.986819 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.0992, "high": 0.0994, "low": 0.0987, "close": 0.0988, "volume": 99140.85, "close_time": 1771621199999, "quote_volume": 9832.432661, "trades": 61, "taker_buy_base": 51332.65, "taker_buy_quote": 5092.532372 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.0988, "high": 0.0996, "low": 0.0988, "close": 0.0994, "volume": 59908.36, "close_time": 1771624799999, "quote_volume": 5941.721543, "trades": 45, "taker_buy_base": 36044.08, "taker_buy_quote": 3573.577193 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.0996, "high": 0.1002, "low": 0.0988, "close": 0.1001, "volume": 68987.35, "close_time": 1771628399999, "quote_volume": 6851.143828, "trades": 40, "taker_buy_base": 42007.13, "taker_buy_quote": 4169.66119 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.1004, "high": 0.1004, "low": 0.0996, "close": 0.0998, "volume": 11018.07, "close_time": 1771631999999, "quote_volume": 1104.313783, "trades": 21, "taker_buy_base": 1577.44, "taker_buy_quote": 157.630117 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.0997, "high": 0.1, "low": 0.0991, "close": 0.0993, "volume": 39826.19, "close_time": 1771635599999, "quote_volume": 3961.694224, "trades": 84, "taker_buy_base": 5954.93, "taker_buy_quote": 590.820492 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.0994, "high": 0.1003, "low": 0.0992, "close": 0.1002, "volume": 49194.79, "close_time": 1771639199999, "quote_volume": 4918.017802, "trades": 80, "taker_buy_base": 16099.67, "taker_buy_quote": 1608.2854 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.0999, "high": 0.1003, "low": 0.0999, "close": 0.1002, "volume": 12466.82, "close_time": 1771642799999, "quote_volume": 1248.27293, "trades": 12, "taker_buy_base": 3442.48, "taker_buy_quote": 344.075876 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.0996, "high": 0.1003, "low": 0.0996, "close": 0.1001, "volume": 51107.77, "close_time": 1771646399999, "quote_volume": 5119.31548, "trades": 34, "taker_buy_base": 35474.16, "taker_buy_quote": 3553.78125 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.1001, "high": 0.1004, "low": 0.1, "close": 0.1003, "volume": 25505.24, "close_time": 1771649999999, "quote_volume": 2557.256754, "trades": 27, "taker_buy_base": 14891.18, "taker_buy_quote": 1493.25133 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.1005, "high": 0.101, "low": 0.1003, "close": 0.1007, "volume": 61007.85, "close_time": 1771653599999, "quote_volume": 6144.702686, "trades": 60, "taker_buy_base": 33787.17, "taker_buy_quote": 3402.833691 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.1008, "high": 0.1009, "low": 0.1, "close": 0.1002, "volume": 52527.87, "close_time": 1771657199999, "quote_volume": 5268.697122, "trades": 97, "taker_buy_base": 19094.06, "taker_buy_quote": 1916.149271 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.1002, "high": 0.1006, "low": 0.1001, "close": 0.1006, "volume": 30194.92, "close_time": 1771660799999, "quote_volume": 3029.257222, "trades": 31, "taker_buy_base": 13997.67, "taker_buy_quote": 1404.247653 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.1006, "high": 0.1017, "low": 0.1001, "close": 0.1017, "volume": 82781.3, "close_time": 1771664399999, "quote_volume": 8323.273621, "trades": 61, "taker_buy_base": 59696.0, "taker_buy_quote": 6006.35882 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.1016, "high": 0.1029, "low": 0.1014, "close": 0.1022, "volume": 148531.14, "close_time": 1771667999999, "quote_volume": 15183.71316, "trades": 59, "taker_buy_base": 102668.77, "taker_buy_quote": 10487.353106 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.1021, "high": 0.1023, "low": 0.1018, "close": 0.1021, "volume": 218096.93, "close_time": 1771671599999, "quote_volume": 22268.590245, "trades": 135, "taker_buy_base": 171085.8, "taker_buy_quote": 17468.608122 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.1022, "high": 0.1027, "low": 0.1019, "close": 0.102, "volume": 96236.05, "close_time": 1771675199999, "quote_volume": 9828.168785, "trades": 67, "taker_buy_base": 67832.5, "taker_buy_quote": 6929.52802 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.1022, "high": 0.1022, "low": 0.101, "close": 0.1012, "volume": 194141.82, "close_time": 1771678799999, "quote_volume": 19791.465415, "trades": 96, "taker_buy_base": 27814.96, "taker_buy_quote": 2827.774069 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.1013, "high": 0.1023, "low": 0.1013, "close": 0.1023, "volume": 41153.01, "close_time": 1771682399999, "quote_volume": 4196.149913, "trades": 40, "taker_buy_base": 35789.29, "taker_buy_quote": 3651.600209 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.1022, "high": 0.1033, "low": 0.1018, "close": 0.1018, "volume": 175412.29, "close_time": 1771685999999, "quote_volume": 18061.120045, "trades": 130, "taker_buy_base": 51483.12, "taker_buy_quote": 5296.53756 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.1018, "high": 0.1021, "low": 0.1011, "close": 0.1016, "volume": 47332.75, "close_time": 1771689599999, "quote_volume": 4807.81978, "trades": 44, "taker_buy_base": 22266.25, "taker_buy_quote": 2263.203732 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.1012, "high": 0.1012, "low": 0.1007, "close": 0.1008, "volume": 56038.66, "close_time": 1771693199999, "quote_volume": 5665.449671, "trades": 42, "taker_buy_base": 14107.3, "taker_buy_quote": 1425.300364 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.1009, "high": 0.1011, "low": 0.1002, "close": 0.1007, "volume": 34863.63, "close_time": 1771696799999, "quote_volume": 3508.477305, "trades": 33, "taker_buy_base": 5221.24, "taker_buy_quote": 526.102399 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.1009, "high": 0.1013, "low": 0.1009, "close": 0.1012, "volume": 48265.67, "close_time": 1771700399999, "quote_volume": 4876.779971, "trades": 35, "taker_buy_base": 17578.6, "taker_buy_quote": 1777.549058 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.1012, "high": 0.1012, "low": 0.1009, "close": 0.1009, "volume": 10103.33, "close_time": 1771703999999, "quote_volume": 1021.310001, "trades": 10, "taker_buy_base": 6406.86, "taker_buy_quote": 647.943922 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.1005, "high": 0.1006, "low": 0.0998, "close": 0.0998, "volume": 51429.05, "close_time": 1771707599999, "quote_volume": 5153.200569, "trades": 46, "taker_buy_base": 27289.08, "taker_buy_quote": 2734.491938 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.0998, "high": 0.1004, "low": 0.0998, "close": 0.1003, "volume": 80412.42, "close_time": 1771711199999, "quote_volume": 8060.078027, "trades": 87, "taker_buy_base": 43905.77, "taker_buy_quote": 4402.719524 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.1002, "high": 0.1003, "low": 0.0997, "close": 0.0998, "volume": 28544.89, "close_time": 1771714799999, "quote_volume": 2855.106309, "trades": 23, "taker_buy_base": 11487.57, "taker_buy_quote": 1148.278362 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.0999, "high": 0.0999, "low": 0.0995, "close": 0.0995, "volume": 19881.79, "close_time": 1771718399999, "quote_volume": 1984.502455, "trades": 22, "taker_buy_base": 3825.0, "taker_buy_quote": 382.1175 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.0994, "high": 0.0995, "low": 0.0985, "close": 0.0985, "volume": 35283.14, "close_time": 1771721999999, "quote_volume": 3498.864028, "trades": 37, "taker_buy_base": 8464.14, "taker_buy_quote": 840.057969 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.0992, "high": 0.0992, "low": 0.0989, "close": 0.0989, "volume": 5248.31, "close_time": 1771725599999, "quote_volume": 519.722795, "trades": 7, "taker_buy_base": 826.87, "taker_buy_quote": 81.777443 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.0986, "high": 0.099, "low": 0.0977, "close": 0.0977, "volume": 71024.14, "close_time": 1771729199999, "quote_volume": 6969.205189, "trades": 49, "taker_buy_base": 18594.56, "taker_buy_quote": 1822.504096 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.0978, "high": 0.0978, "low": 0.0971, "close": 0.0977, "volume": 21641.71, "close_time": 1771732799999, "quote_volume": 2112.105707, "trades": 17, "taker_buy_base": 10167.64, "taker_buy_quote": 993.219162 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.0981, "high": 0.0982, "low": 0.0979, "close": 0.0979, "volume": 22287.66, "close_time": 1771736399999, "quote_volume": 2186.000392, "trades": 24, "taker_buy_base": 13757.54, "taker_buy_quote": 1349.556924 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 16221.86, "close_time": 1771739999999, "quote_volume": 1588.130289, "trades": 10, "taker_buy_base": 13639.3, "taker_buy_quote": 1335.28747 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.0976, "high": 0.0978, "low": 0.0976, "close": 0.0976, "volume": 38431.83, "close_time": 1771743599999, "quote_volume": 3752.321855, "trades": 29, "taker_buy_base": 14636.79, "taker_buy_quote": 1429.083407 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.0974, "high": 0.098, "low": 0.0974, "close": 0.0976, "volume": 14974.47, "close_time": 1771747199999, "quote_volume": 1462.8848, "trades": 19, "taker_buy_base": 4578.9, "taker_buy_quote": 446.824176 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.0976, "high": 0.0976, "low": 0.0968, "close": 0.097, "volume": 87780.09, "close_time": 1771750799999, "quote_volume": 8525.630178, "trades": 84, "taker_buy_base": 18095.84, "taker_buy_quote": 1760.053794 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.097, "high": 0.0971, "low": 0.0965, "close": 0.0966, "volume": 15270.03, "close_time": 1771754399999, "quote_volume": 1478.06825, "trades": 17, "taker_buy_base": 12789.42, "taker_buy_quote": 1238.27595 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.0972, "high": 0.0975, "low": 0.0971, "close": 0.0972, "volume": 82673.34, "close_time": 1771757999999, "quote_volume": 8046.919864, "trades": 62, "taker_buy_base": 35348.85, "taker_buy_quote": 3440.153445 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.0972, "high": 0.0973, "low": 0.0968, "close": 0.0968, "volume": 5427.4, "close_time": 1771761599999, "quote_volume": 525.942635, "trades": 8, "taker_buy_base": 645.43, "taker_buy_quote": 62.800339 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.0963, "high": 0.0963, "low": 0.0953, "close": 0.0954, "volume": 37218.2, "close_time": 1771765199999, "quote_volume": 3564.708413, "trades": 33, "taker_buy_base": 11370.86, "taker_buy_quote": 1088.612028 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.0953, "high": 0.0955, "low": 0.095, "close": 0.0952, "volume": 40189.42, "close_time": 1771768799999, "quote_volume": 3828.143478, "trades": 37, "taker_buy_base": 16567.66, "taker_buy_quote": 1577.258379 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.0951, "high": 0.0954, "low": 0.0946, "close": 0.0949, "volume": 38119.47, "close_time": 1771772399999, "quote_volume": 3617.242774, "trades": 27, "taker_buy_base": 20280.49, "taker_buy_quote": 1924.331488 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.0948, "high": 0.0954, "low": 0.0942, "close": 0.0952, "volume": 37307.1, "close_time": 1771775999999, "quote_volume": 3530.190898, "trades": 136, "taker_buy_base": 16828.53, "taker_buy_quote": 1594.713212 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.0952, "high": 0.0953, "low": 0.0949, "close": 0.0953, "volume": 59893.04, "close_time": 1771779599999, "quote_volume": 5697.837749, "trades": 44, "taker_buy_base": 36546.73, "taker_buy_quote": 3476.503143 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.0953, "high": 0.0954, "low": 0.0945, "close": 0.095, "volume": 32017.05, "close_time": 1771783199999, "quote_volume": 3041.980375, "trades": 20, "taker_buy_base": 11201.66, "taker_buy_quote": 1062.80858 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.0949, "high": 0.0951, "low": 0.0948, "close": 0.095, "volume": 9095.57, "close_time": 1771786799999, "quote_volume": 863.500341, "trades": 12, "taker_buy_base": 3307.48, "taker_buy_quote": 314.045226 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.095, "high": 0.0951, "low": 0.0947, "close": 0.0949, "volume": 20396.77, "close_time": 1771790399999, "quote_volume": 1936.517994, "trades": 28, "taker_buy_base": 15426.35, "taker_buy_quote": 1464.577075 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.0949, "high": 0.0949, "low": 0.0943, "close": 0.0944, "volume": 71597.72, "close_time": 1771793999999, "quote_volume": 6765.646515, "trades": 59, "taker_buy_base": 31836.79, "taker_buy_quote": 3011.498616 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.0946, "high": 0.0947, "low": 0.0943, "close": 0.0945, "volume": 42750.7, "close_time": 1771797599999, "quote_volume": 4043.504736, "trades": 29, "taker_buy_base": 21709.98, "taker_buy_quote": 2053.883547 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.0946, "high": 0.0951, "low": 0.0944, "close": 0.0951, "volume": 11095.27, "close_time": 1771801199999, "quote_volume": 1050.897065, "trades": 11, "taker_buy_base": 7787.79, "taker_buy_quote": 738.505579 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.0951, "high": 0.0955, "low": 0.0946, "close": 0.0952, "volume": 79873.07, "close_time": 1771804799999, "quote_volume": 7601.55647, "trades": 41, "taker_buy_base": 38628.41, "taker_buy_quote": 3674.032556 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.0952, "high": 0.0953, "low": 0.094, "close": 0.094, "volume": 49423.44, "close_time": 1771808399999, "quote_volume": 4669.41316, "trades": 41, "taker_buy_base": 15077.45, "taker_buy_quote": 1425.241373 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.0937, "high": 0.0937, "low": 0.0883, "close": 0.0889, "volume": 453986.29, "close_time": 1771811999999, "quote_volume": 40992.117289, "trades": 346, "taker_buy_base": 217884.5, "taker_buy_quote": 19678.820272 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.0885, "high": 0.09, "low": 0.0885, "close": 0.09, "volume": 80363.45, "close_time": 1771815599999, "quote_volume": 7182.023584, "trades": 52, "taker_buy_base": 25429.14, "taker_buy_quote": 2272.006754 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.0903, "high": 0.0906, "low": 0.0898, "close": 0.0902, "volume": 91889.77, "close_time": 1771819199999, "quote_volume": 8293.263324, "trades": 57, "taker_buy_base": 42970.43, "taker_buy_quote": 3876.614821 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.0902, "high": 0.0902, "low": 0.0894, "close": 0.0895, "volume": 25853.62, "close_time": 1771822799999, "quote_volume": 2321.834016, "trades": 20, "taker_buy_base": 7312.31, "taker_buy_quote": 658.956112 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.0896, "high": 0.0905, "low": 0.0896, "close": 0.09, "volume": 85891.17, "close_time": 1771826399999, "quote_volume": 7749.253847, "trades": 51, "taker_buy_base": 41524.92, "taker_buy_quote": 3743.368089 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.0901, "high": 0.0917, "low": 0.0901, "close": 0.0917, "volume": 106802.71, "close_time": 1771829999999, "quote_volume": 9739.173409, "trades": 82, "taker_buy_base": 55991.43, "taker_buy_quote": 5097.686091 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.0917, "high": 0.0925, "low": 0.0913, "close": 0.092, "volume": 69094.44, "close_time": 1771833599999, "quote_volume": 6344.167979, "trades": 60, "taker_buy_base": 38541.25, "taker_buy_quote": 3537.9357 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.0919, "high": 0.092, "low": 0.0912, "close": 0.0913, "volume": 46714.34, "close_time": 1771837199999, "quote_volume": 4274.878937, "trades": 36, "taker_buy_base": 25795.13, "taker_buy_quote": 2360.100821 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.0916, "high": 0.0934, "low": 0.0913, "close": 0.0932, "volume": 94477.8, "close_time": 1771840799999, "quote_volume": 8752.426612, "trades": 66, "taker_buy_base": 51389.96, "taker_buy_quote": 4764.912486 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.0932, "high": 0.0933, "low": 0.0925, "close": 0.0927, "volume": 47169.33, "close_time": 1771844399999, "quote_volume": 4387.154785, "trades": 44, "taker_buy_base": 25846.92, "taker_buy_quote": 2402.534268 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.0928, "high": 0.0936, "low": 0.0928, "close": 0.0929, "volume": 62041.92, "close_time": 1771847999999, "quote_volume": 5782.39779, "trades": 54, "taker_buy_base": 26959.97, "taker_buy_quote": 2511.920459 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.093, "high": 0.0945, "low": 0.093, "close": 0.0939, "volume": 251522.85, "close_time": 1771851599999, "quote_volume": 23609.839158, "trades": 105, "taker_buy_base": 204793.36, "taker_buy_quote": 19220.449823 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.0941, "high": 0.0944, "low": 0.0932, "close": 0.0932, "volume": 113399.63, "close_time": 1771855199999, "quote_volume": 10643.649739, "trades": 80, "taker_buy_base": 47465.0, "taker_buy_quote": 4452.94016 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.0933, "high": 0.0934, "low": 0.0921, "close": 0.0927, "volume": 349876.87, "close_time": 1771858799999, "quote_volume": 32331.3389, "trades": 146, "taker_buy_base": 119650.6, "taker_buy_quote": 11069.938743 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.0927, "high": 0.0927, "low": 0.0908, "close": 0.0908, "volume": 407365.96, "close_time": 1771862399999, "quote_volume": 37338.717436, "trades": 204, "taker_buy_base": 266957.26, "taker_buy_quote": 24427.054389 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.0908, "high": 0.0909, "low": 0.0896, "close": 0.0896, "volume": 154583.29, "close_time": 1771865999999, "quote_volume": 13954.882697, "trades": 91, "taker_buy_base": 77630.63, "taker_buy_quote": 7011.068713 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.0898, "high": 0.0898, "low": 0.0874, "close": 0.0885, "volume": 416784.24, "close_time": 1771869599999, "quote_volume": 36721.541673, "trades": 200, "taker_buy_base": 119145.21, "taker_buy_quote": 10478.424106 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.0885, "high": 0.0895, "low": 0.0885, "close": 0.0886, "volume": 106299.82, "close_time": 1771873199999, "quote_volume": 9464.660537, "trades": 70, "taker_buy_base": 60027.28, "taker_buy_quote": 5343.759361 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.0888, "high": 0.0888, "low": 0.0876, "close": 0.088, "volume": 141193.39, "close_time": 1771876799999, "quote_volume": 12449.994584, "trades": 104, "taker_buy_base": 98285.58, "taker_buy_quote": 8669.907234 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.088, "high": 0.0885, "low": 0.0879, "close": 0.0883, "volume": 114559.85, "close_time": 1771880399999, "quote_volume": 10103.876356, "trades": 87, "taker_buy_base": 60456.28, "taker_buy_quote": 5333.160888 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.0883, "high": 0.089, "low": 0.088, "close": 0.089, "volume": 71320.77, "close_time": 1771883999999, "quote_volume": 6300.845287, "trades": 49, "taker_buy_base": 43742.62, "taker_buy_quote": 3863.145034 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.0891, "high": 0.0896, "low": 0.089, "close": 0.0892, "volume": 151872.5, "close_time": 1771887599999, "quote_volume": 13554.32238, "trades": 59, "taker_buy_base": 34683.09, "taker_buy_quote": 3092.714557 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.0891, "high": 0.0892, "low": 0.0885, "close": 0.0891, "volume": 63643.07, "close_time": 1771891199999, "quote_volume": 5659.649976, "trades": 18, "taker_buy_base": 24562.93, "taker_buy_quote": 2185.751627 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.089, "high": 0.0905, "low": 0.089, "close": 0.0903, "volume": 109113.96, "close_time": 1771894799999, "quote_volume": 9775.762552, "trades": 64, "taker_buy_base": 64348.13, "taker_buy_quote": 5767.835166 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.0902, "high": 0.0907, "low": 0.0886, "close": 0.0902, "volume": 310174.61, "close_time": 1771898399999, "quote_volume": 27889.108057, "trades": 171, "taker_buy_base": 127937.41, "taker_buy_quote": 11500.315135 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.0898, "high": 0.0906, "low": 0.0896, "close": 0.0898, "volume": 62705.67, "close_time": 1771901999999, "quote_volume": 5646.369236, "trades": 54, "taker_buy_base": 34481.37, "taker_buy_quote": 3105.04092 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.0898, "high": 0.0898, "low": 0.0888, "close": 0.0892, "volume": 253611.06, "close_time": 1771905599999, "quote_volume": 22623.167925, "trades": 140, "taker_buy_base": 128781.76, "taker_buy_quote": 11489.184324 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.0893, "high": 0.0894, "low": 0.0887, "close": 0.0891, "volume": 87614.62, "close_time": 1771909199999, "quote_volume": 7812.205454, "trades": 51, "taker_buy_base": 43335.13, "taker_buy_quote": 3865.024161 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.0891, "high": 0.0891, "low": 0.0878, "close": 0.088, "volume": 126256.96, "close_time": 1771912799999, "quote_volume": 11149.267152, "trades": 68, "taker_buy_base": 44846.53, "taker_buy_quote": 3963.362591 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.0881, "high": 0.0882, "low": 0.0872, "close": 0.0873, "volume": 128036.34, "close_time": 1771916399999, "quote_volume": 11264.127177, "trades": 88, "taker_buy_base": 43797.51, "taker_buy_quote": 3855.774446 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.0877, "high": 0.0878, "low": 0.0872, "close": 0.0872, "volume": 38020.27, "close_time": 1771919999999, "quote_volume": 3323.896138, "trades": 26, "taker_buy_base": 30852.23, "taker_buy_quote": 2697.055454 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.0872, "high": 0.0879, "low": 0.0869, "close": 0.0879, "volume": 115938.42, "close_time": 1771923599999, "quote_volume": 10114.731086, "trades": 58, "taker_buy_base": 73949.78, "taker_buy_quote": 6453.446601 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.088, "high": 0.088, "low": 0.087, "close": 0.0871, "volume": 80764.06, "close_time": 1771927199999, "quote_volume": 7052.796929, "trades": 43, "taker_buy_base": 20885.92, "taker_buy_quote": 1822.441571 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.0872, "high": 0.0874, "low": 0.0871, "close": 0.0873, "volume": 54643.39, "close_time": 1771930799999, "quote_volume": 4766.62084, "trades": 44, "taker_buy_base": 27314.07, "taker_buy_quote": 2383.2257 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.0874, "high": 0.0876, "low": 0.0872, "close": 0.0875, "volume": 83278.54, "close_time": 1771934399999, "quote_volume": 7279.206075, "trades": 53, "taker_buy_base": 41080.39, "taker_buy_quote": 3590.942996 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.0874, "high": 0.0884, "low": 0.0874, "close": 0.088, "volume": 116600.51, "close_time": 1771937999999, "quote_volume": 10251.044988, "trades": 81, "taker_buy_base": 48643.6, "taker_buy_quote": 4277.557081 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.0882, "high": 0.0885, "low": 0.0872, "close": 0.0884, "volume": 191794.57, "close_time": 1771941599999, "quote_volume": 16841.788997, "trades": 103, "taker_buy_base": 85458.95, "taker_buy_quote": 7504.275238 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.0882, "high": 0.0903, "low": 0.0879, "close": 0.0902, "volume": 195984.07, "close_time": 1771945199999, "quote_volume": 17383.787812, "trades": 140, "taker_buy_base": 93510.2, "taker_buy_quote": 8291.23533 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.09, "high": 0.0914, "low": 0.09, "close": 0.091, "volume": 94583.48, "close_time": 1771948799999, "quote_volume": 8597.584567, "trades": 65, "taker_buy_base": 48405.78, "taker_buy_quote": 4402.361754 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.0911, "high": 0.0922, "low": 0.091, "close": 0.092, "volume": 84630.97, "close_time": 1771952399999, "quote_volume": 7730.910131, "trades": 65, "taker_buy_base": 41054.62, "taker_buy_quote": 3750.615161 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.0918, "high": 0.0922, "low": 0.0917, "close": 0.0918, "volume": 65922.97, "close_time": 1771955999999, "quote_volume": 6057.999164, "trades": 43, "taker_buy_base": 26175.8, "taker_buy_quote": 2405.994317 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.0918, "high": 0.0926, "low": 0.0913, "close": 0.0921, "volume": 125203.28, "close_time": 1771959599999, "quote_volume": 11523.235972, "trades": 70, "taker_buy_base": 57873.68, "taker_buy_quote": 5327.394001 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.0922, "high": 0.0934, "low": 0.0921, "close": 0.0931, "volume": 103003.82, "close_time": 1771963199999, "quote_volume": 9558.014627, "trades": 76, "taker_buy_base": 69834.32, "taker_buy_quote": 6481.864314 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.0931, "high": 0.0935, "low": 0.0928, "close": 0.093, "volume": 338043.04, "close_time": 1771966799999, "quote_volume": 31554.108069, "trades": 108, "taker_buy_base": 238016.41, "taker_buy_quote": 22239.015867 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.093, "high": 0.093, "low": 0.0919, "close": 0.0921, "volume": 96831.02, "close_time": 1771970399999, "quote_volume": 8927.817639, "trades": 59, "taker_buy_base": 37429.43, "taker_buy_quote": 3450.998546 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.092, "high": 0.0924, "low": 0.0919, "close": 0.0923, "volume": 124986.09, "close_time": 1771973999999, "quote_volume": 11519.257363, "trades": 43, "taker_buy_base": 46477.53, "taker_buy_quote": 4281.773548 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.0924, "high": 0.0925, "low": 0.0915, "close": 0.0922, "volume": 201691.27, "close_time": 1771977599999, "quote_volume": 18584.882572, "trades": 118, "taker_buy_base": 113297.81, "taker_buy_quote": 10437.812921 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.0921, "high": 0.0924, "low": 0.092, "close": 0.0923, "volume": 76255.54, "close_time": 1771981199999, "quote_volume": 7028.721569, "trades": 49, "taker_buy_base": 18091.37, "taker_buy_quote": 1667.783088 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.0922, "high": 0.0964, "low": 0.0922, "close": 0.0952, "volume": 219665.41, "close_time": 1771984799999, "quote_volume": 20745.595885, "trades": 120, "taker_buy_base": 95632.68, "taker_buy_quote": 9027.317129 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.0952, "high": 0.0959, "low": 0.0947, "close": 0.0951, "volume": 303582.07, "close_time": 1771988399999, "quote_volume": 28887.799745, "trades": 148, "taker_buy_base": 213052.92, "taker_buy_quote": 20280.663961 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.0953, "high": 0.0954, "low": 0.0937, "close": 0.0938, "volume": 177814.08, "close_time": 1771991999999, "quote_volume": 16819.219455, "trades": 100, "taker_buy_base": 74463.03, "taker_buy_quote": 7044.702137 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.0938, "high": 0.0942, "low": 0.0933, "close": 0.0939, "volume": 332324.94, "close_time": 1771995599999, "quote_volume": 31087.042139, "trades": 84, "taker_buy_base": 76228.25, "taker_buy_quote": 7149.689266 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.0941, "high": 0.0941, "low": 0.0924, "close": 0.0932, "volume": 219020.03, "close_time": 1771999199999, "quote_volume": 20422.19571, "trades": 114, "taker_buy_base": 76634.07, "taker_buy_quote": 7140.287524 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.0933, "high": 0.0939, "low": 0.093, "close": 0.0932, "volume": 125763.27, "close_time": 1772002799999, "quote_volume": 11735.386308, "trades": 72, "taker_buy_base": 57839.67, "taker_buy_quote": 5401.335108 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.0934, "high": 0.0942, "low": 0.0931, "close": 0.0942, "volume": 70149.79, "close_time": 1772006399999, "quote_volume": 6560.734876, "trades": 53, "taker_buy_base": 35653.77, "taker_buy_quote": 3335.369976 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.0943, "high": 0.0945, "low": 0.094, "close": 0.0944, "volume": 337523.38, "close_time": 1772009999999, "quote_volume": 31803.087968, "trades": 113, "taker_buy_base": 220608.33, "taker_buy_quote": 20784.212098 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.0944, "high": 0.0954, "low": 0.0944, "close": 0.095, "volume": 133442.74, "close_time": 1772013599999, "quote_volume": 12677.128675, "trades": 90, "taker_buy_base": 64028.15, "taker_buy_quote": 6081.362375 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.0949, "high": 0.0955, "low": 0.0948, "close": 0.0951, "volume": 108771.68, "close_time": 1772017199999, "quote_volume": 10351.561285, "trades": 194, "taker_buy_base": 34272.14, "taker_buy_quote": 3261.748078 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.0951, "high": 0.097, "low": 0.0948, "close": 0.0954, "volume": 120509.99, "close_time": 1772020799999, "quote_volume": 11494.993925, "trades": 185, "taker_buy_base": 58927.12, "taker_buy_quote": 5626.467722 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.0954, "high": 0.0972, "low": 0.0952, "close": 0.0972, "volume": 121776.48, "close_time": 1772024399999, "quote_volume": 11725.026226, "trades": 185, "taker_buy_base": 66429.55, "taker_buy_quote": 6396.277263 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.0969, "high": 0.0976, "low": 0.0968, "close": 0.0976, "volume": 128361.98, "close_time": 1772027999999, "quote_volume": 12489.499802, "trades": 113, "taker_buy_base": 45936.56, "taker_buy_quote": 4464.59476 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.0976, "high": 0.1011, "low": 0.0976, "close": 0.1009, "volume": 170644.83, "close_time": 1772031599999, "quote_volume": 16921.601827, "trades": 103, "taker_buy_base": 105825.9, "taker_buy_quote": 10479.997624 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.1012, "high": 0.1019, "low": 0.1007, "close": 0.1018, "volume": 258858.35, "close_time": 1772035199999, "quote_volume": 26241.409263, "trades": 132, "taker_buy_base": 156115.63, "taker_buy_quote": 15833.206197 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.1021, "high": 0.1046, "low": 0.102, "close": 0.104, "volume": 341328.83, "close_time": 1772038799999, "quote_volume": 35160.981279, "trades": 188, "taker_buy_base": 158143.04, "taker_buy_quote": 16310.927801 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.1042, "high": 0.1047, "low": 0.1039, "close": 0.1047, "volume": 146722.33, "close_time": 1772042399999, "quote_volume": 15311.43628, "trades": 115, "taker_buy_base": 71994.69, "taker_buy_quote": 7510.789734 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.1047, "high": 0.1055, "low": 0.1039, "close": 0.1054, "volume": 209605.45, "close_time": 1772045999999, "quote_volume": 21972.18872, "trades": 138, "taker_buy_base": 110554.53, "taker_buy_quote": 11593.004477 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.1053, "high": 0.1056, "low": 0.1047, "close": 0.1055, "volume": 214047.15, "close_time": 1772049599999, "quote_volume": 22497.955522, "trades": 155, "taker_buy_base": 90412.29, "taker_buy_quote": 9503.881804 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.1052, "high": 0.106, "low": 0.1049, "close": 0.1055, "volume": 256700.27, "close_time": 1772053199999, "quote_volume": 27014.67524, "trades": 159, "taker_buy_base": 110036.12, "taker_buy_quote": 11579.334108 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.1057, "high": 0.1072, "low": 0.1049, "close": 0.1053, "volume": 193418.25, "close_time": 1772056799999, "quote_volume": 20472.692924, "trades": 161, "taker_buy_base": 110919.25, "taker_buy_quote": 11744.574912 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.1055, "high": 0.1058, "low": 0.1042, "close": 0.1043, "volume": 127756.23, "close_time": 1772060399999, "quote_volume": 13419.389633, "trades": 59, "taker_buy_base": 71550.95, "taker_buy_quote": 7513.913771 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.1043, "high": 0.1043, "low": 0.0998, "close": 0.1013, "volume": 520988.8, "close_time": 1772063999999, "quote_volume": 53040.925956, "trades": 301, "taker_buy_base": 220798.88, "taker_buy_quote": 22518.836966 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.1012, "high": 0.1016, "low": 0.1001, "close": 0.1005, "volume": 326334.77, "close_time": 1772067599999, "quote_volume": 32980.998381, "trades": 154, "taker_buy_base": 209353.17, "taker_buy_quote": 21161.450543 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.1001, "high": 0.1012, "low": 0.1001, "close": 0.1006, "volume": 220093.49, "close_time": 1772071199999, "quote_volume": 22214.593424, "trades": 113, "taker_buy_base": 118083.57, "taker_buy_quote": 11917.679497 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.1005, "high": 0.1017, "low": 0.0998, "close": 0.1015, "volume": 225138.76, "close_time": 1772074799999, "quote_volume": 22594.717576, "trades": 132, "taker_buy_base": 56847.11, "taker_buy_quote": 5702.5369 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.1015, "high": 0.1017, "low": 0.1008, "close": 0.1009, "volume": 267543.01, "close_time": 1772078399999, "quote_volume": 27068.596871, "trades": 132, "taker_buy_base": 71649.49, "taker_buy_quote": 7246.363122 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.1008, "high": 0.1019, "low": 0.1007, "close": 0.1012, "volume": 239498.63, "close_time": 1772081999999, "quote_volume": 24240.575632, "trades": 133, "taker_buy_base": 71168.68, "taker_buy_quote": 7205.013381 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.1009, "high": 0.1009, "low": 0.0996, "close": 0.1001, "volume": 133652.25, "close_time": 1772085599999, "quote_volume": 13383.683158, "trades": 70, "taker_buy_base": 49691.04, "taker_buy_quote": 4971.003729 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.0998, "high": 0.1003, "low": 0.0991, "close": 0.0992, "volume": 103167.94, "close_time": 1772089199999, "quote_volume": 10297.189075, "trades": 67, "taker_buy_base": 46073.25, "taker_buy_quote": 4589.685999 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.0992, "high": 0.0998, "low": 0.0991, "close": 0.0992, "volume": 74887.43, "close_time": 1772092799999, "quote_volume": 7443.152068, "trades": 60, "taker_buy_base": 42918.28, "taker_buy_quote": 4265.853613 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.0992, "high": 0.0996, "low": 0.0989, "close": 0.0993, "volume": 340980.62, "close_time": 1772096399999, "quote_volume": 33814.201951, "trades": 166, "taker_buy_base": 271147.72, "taker_buy_quote": 26886.195648 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.0991, "high": 0.1008, "low": 0.0991, "close": 0.1005, "volume": 112097.18, "close_time": 1772099999999, "quote_volume": 11252.918986, "trades": 75, "taker_buy_base": 47906.37, "taker_buy_quote": 4797.050839 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.1005, "high": 0.1006, "low": 0.0986, "close": 0.0987, "volume": 86512.37, "close_time": 1772103599999, "quote_volume": 8630.222063, "trades": 69, "taker_buy_base": 31412.63, "taker_buy_quote": 3136.645588 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.0985, "high": 0.0985, "low": 0.0976, "close": 0.0982, "volume": 143612.04, "close_time": 1772107199999, "quote_volume": 14074.214817, "trades": 78, "taker_buy_base": 81836.76, "taker_buy_quote": 8023.837317 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.0979, "high": 0.099, "low": 0.0979, "close": 0.0989, "volume": 57401.16, "close_time": 1772110799999, "quote_volume": 5655.95283, "trades": 33, "taker_buy_base": 32765.31, "taker_buy_quote": 3226.373861 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.0988, "high": 0.0988, "low": 0.098, "close": 0.0982, "volume": 66704.42, "close_time": 1772114399999, "quote_volume": 6562.427619, "trades": 36, "taker_buy_base": 24066.16, "taker_buy_quote": 2366.952981 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.0981, "high": 0.0986, "low": 0.0973, "close": 0.0983, "volume": 87734.31, "close_time": 1772117999999, "quote_volume": 8604.61436, "trades": 62, "taker_buy_base": 47131.55, "taker_buy_quote": 4623.186012 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.0984, "high": 0.099, "low": 0.0972, "close": 0.0983, "volume": 267833.95, "close_time": 1772121599999, "quote_volume": 26252.951543, "trades": 153, "taker_buy_base": 128769.1, "taker_buy_quote": 12630.447165 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.0979, "high": 0.0979, "low": 0.0949, "close": 0.0952, "volume": 263074.73, "close_time": 1772125199999, "quote_volume": 25318.920677, "trades": 161, "taker_buy_base": 89541.75, "taker_buy_quote": 8590.736806 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.0952, "high": 0.0963, "low": 0.0952, "close": 0.0957, "volume": 67490.15, "close_time": 1772128799999, "quote_volume": 6474.247233, "trades": 50, "taker_buy_base": 40506.56, "taker_buy_quote": 3884.903244 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.0956, "high": 0.0966, "low": 0.0951, "close": 0.0966, "volume": 165260.18, "close_time": 1772132399999, "quote_volume": 15850.415905, "trades": 82, "taker_buy_base": 104437.96, "taker_buy_quote": 10005.803325 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.0969, "high": 0.0985, "low": 0.0969, "close": 0.0973, "volume": 348222.09, "close_time": 1772135999999, "quote_volume": 34001.656212, "trades": 162, "taker_buy_base": 182517.5, "taker_buy_quote": 17797.890122 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.0974, "high": 0.0974, "low": 0.0968, "close": 0.0971, "volume": 89229.58, "close_time": 1772139599999, "quote_volume": 8666.513167, "trades": 44, "taker_buy_base": 34032.96, "taker_buy_quote": 3303.755488 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.0971, "high": 0.0976, "low": 0.097, "close": 0.0974, "volume": 128949.09, "close_time": 1772143199999, "quote_volume": 12546.721, "trades": 89, "taker_buy_base": 79083.67, "taker_buy_quote": 7695.371229 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.0975, "high": 0.0976, "low": 0.0974, "close": 0.0976, "volume": 18676.84, "close_time": 1772146799999, "quote_volume": 1820.850923, "trades": 18, "taker_buy_base": 17816.22, "taker_buy_quote": 1736.940473 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.0977, "high": 0.0984, "low": 0.0977, "close": 0.0979, "volume": 180534.89, "close_time": 1772150399999, "quote_volume": 17731.961793, "trades": 104, "taker_buy_base": 123178.94, "taker_buy_quote": 12103.43822 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.098, "high": 0.098, "low": 0.0968, "close": 0.0973, "volume": 110945.19, "close_time": 1772153999999, "quote_volume": 10801.113499, "trades": 68, "taker_buy_base": 36674.07, "taker_buy_quote": 3566.149853 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.0972, "high": 0.0975, "low": 0.097, "close": 0.0975, "volume": 136665.79, "close_time": 1772157599999, "quote_volume": 13296.462901, "trades": 67, "taker_buy_base": 66512.54, "taker_buy_quote": 6467.826919 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.0978, "high": 0.0981, "low": 0.0978, "close": 0.0981, "volume": 57445.21, "close_time": 1772161199999, "quote_volume": 5630.415999, "trades": 34, "taker_buy_base": 15363.3, "taker_buy_quote": 1505.154293 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.0979, "high": 0.0992, "low": 0.0977, "close": 0.0992, "volume": 74979.17, "close_time": 1772164799999, "quote_volume": 7379.979718, "trades": 40, "taker_buy_base": 38240.93, "taker_buy_quote": 3762.310266 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.099, "high": 0.1008, "low": 0.0989, "close": 0.1007, "volume": 148466.88, "close_time": 1772168399999, "quote_volume": 14854.385083, "trades": 82, "taker_buy_base": 68411.45, "taker_buy_quote": 6838.201232 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.1005, "high": 0.1006, "low": 0.0998, "close": 0.1003, "volume": 141096.86, "close_time": 1772171999999, "quote_volume": 14153.788727, "trades": 76, "taker_buy_base": 67536.06, "taker_buy_quote": 6773.179718 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.1004, "high": 0.1004, "low": 0.1, "close": 0.1003, "volume": 105288.5, "close_time": 1772175599999, "quote_volume": 10556.578978, "trades": 50, "taker_buy_base": 40878.79, "taker_buy_quote": 4096.014259 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.1002, "high": 0.1012, "low": 0.0996, "close": 0.101, "volume": 70459.6, "close_time": 1772179199999, "quote_volume": 7059.450253, "trades": 45, "taker_buy_base": 45773.1, "taker_buy_quote": 4590.426033 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.1011, "high": 0.1016, "low": 0.1008, "close": 0.1012, "volume": 149308.0, "close_time": 1772182799999, "quote_volume": 15117.227616, "trades": 98, "taker_buy_base": 81787.94, "taker_buy_quote": 8281.414819 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.1011, "high": 0.1015, "low": 0.1005, "close": 0.101, "volume": 91764.38, "close_time": 1772186399999, "quote_volume": 9274.618779, "trades": 65, "taker_buy_base": 30892.82, "taker_buy_quote": 3123.021492 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.1009, "high": 0.1012, "low": 0.0993, "close": 0.0997, "volume": 296955.29, "close_time": 1772189999999, "quote_volume": 29711.466217, "trades": 174, "taker_buy_base": 113172.57, "taker_buy_quote": 11311.217713 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.0995, "high": 0.0997, "low": 0.0977, "close": 0.098, "volume": 178627.77, "close_time": 1772193599999, "quote_volume": 17685.379749, "trades": 95, "taker_buy_base": 108229.25, "taker_buy_quote": 10712.681985 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.0978, "high": 0.0983, "low": 0.0972, "close": 0.0974, "volume": 85488.09, "close_time": 1772197199999, "quote_volume": 8349.861234, "trades": 49, "taker_buy_base": 41577.59, "taker_buy_quote": 4060.917977 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.0979, "high": 0.0982, "low": 0.0966, "close": 0.0975, "volume": 167348.15, "close_time": 1772200799999, "quote_volume": 16297.498412, "trades": 96, "taker_buy_base": 68440.67, "taker_buy_quote": 6668.501874 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.097, "high": 0.0977, "low": 0.0966, "close": 0.0966, "volume": 71347.44, "close_time": 1772204399999, "quote_volume": 6933.436078, "trades": 43, "taker_buy_base": 47103.27, "taker_buy_quote": 4577.09726 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.0968, "high": 0.0974, "low": 0.0964, "close": 0.0973, "volume": 86253.98, "close_time": 1772207999999, "quote_volume": 8375.975124, "trades": 48, "taker_buy_base": 40838.15, "taker_buy_quote": 3962.251069 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.0969, "high": 0.097, "low": 0.0958, "close": 0.0959, "volume": 103854.86, "close_time": 1772211599999, "quote_volume": 10010.842391, "trades": 69, "taker_buy_base": 40923.57, "taker_buy_quote": 3943.288793 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.0959, "high": 0.0965, "low": 0.0946, "close": 0.0965, "volume": 159627.69, "close_time": 1772215199999, "quote_volume": 15294.314632, "trades": 136, "taker_buy_base": 31946.04, "taker_buy_quote": 3050.840778 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.0967, "high": 0.0968, "low": 0.0958, "close": 0.0958, "volume": 149396.34, "close_time": 1772218799999, "quote_volume": 14380.456809, "trades": 65, "taker_buy_base": 36375.09, "taker_buy_quote": 3500.698926 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.0954, "high": 0.0954, "low": 0.0946, "close": 0.0952, "volume": 166260.6, "close_time": 1772222399999, "quote_volume": 15803.54973, "trades": 68, "taker_buy_base": 76545.28, "taker_buy_quote": 7270.658024 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.095, "high": 0.0955, "low": 0.0949, "close": 0.0952, "volume": 180437.75, "close_time": 1772225999999, "quote_volume": 17178.768283, "trades": 131, "taker_buy_base": 72061.64, "taker_buy_quote": 6862.165333 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.0951, "high": 0.0955, "low": 0.0944, "close": 0.0944, "volume": 71406.27, "close_time": 1772229599999, "quote_volume": 6786.675481, "trades": 58, "taker_buy_base": 34877.5, "taker_buy_quote": 3311.300679 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.0949, "high": 0.0952, "low": 0.0939, "close": 0.0948, "volume": 106092.29, "close_time": 1772233199999, "quote_volume": 10048.575653, "trades": 64, "taker_buy_base": 54169.44, "taker_buy_quote": 5136.158742 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.095, "high": 0.0955, "low": 0.095, "close": 0.0954, "volume": 63103.39, "close_time": 1772236799999, "quote_volume": 6011.664698, "trades": 36, "taker_buy_base": 29928.29, "taker_buy_quote": 2851.497149 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.0955, "high": 0.0957, "low": 0.095, "close": 0.0957, "volume": 100203.24, "close_time": 1772240399999, "quote_volume": 9552.593939, "trades": 56, "taker_buy_base": 42491.56, "taker_buy_quote": 4051.40612 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.0957, "high": 0.0958, "low": 0.0948, "close": 0.095, "volume": 57476.06, "close_time": 1772243999999, "quote_volume": 5476.555841, "trades": 34, "taker_buy_base": 31213.83, "taker_buy_quote": 2973.360344 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.0947, "high": 0.0952, "low": 0.0947, "close": 0.0952, "volume": 13941.83, "close_time": 1772247599999, "quote_volume": 1323.337853, "trades": 17, "taker_buy_base": 3442.48, "taker_buy_quote": 327.0356 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.0952, "high": 0.0954, "low": 0.0946, "close": 0.095, "volume": 62467.4, "close_time": 1772251199999, "quote_volume": 5938.390153, "trades": 44, "taker_buy_base": 22542.44, "taker_buy_quote": 2146.298833 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.0948, "high": 0.0949, "low": 0.0943, "close": 0.0946, "volume": 33021.86, "close_time": 1772254799999, "quote_volume": 3126.873903, "trades": 29, "taker_buy_base": 14863.82, "taker_buy_quote": 1407.617094 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.0946, "high": 0.0947, "low": 0.0942, "close": 0.0942, "volume": 54890.63, "close_time": 1772258399999, "quote_volume": 5179.797325, "trades": 54, "taker_buy_base": 32543.97, "taker_buy_quote": 3071.908366 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.0942, "high": 0.0942, "low": 0.0893, "close": 0.0895, "volume": 514146.88, "close_time": 1772261999999, "quote_volume": 47222.036643, "trades": 252, "taker_buy_base": 254835.5, "taker_buy_quote": 23447.409613 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.089, "high": 0.0917, "low": 0.0889, "close": 0.0903, "volume": 207201.16, "close_time": 1772265599999, "quote_volume": 18659.936738, "trades": 108, "taker_buy_base": 96643.64, "taker_buy_quote": 8678.298805 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.09, "high": 0.09, "low": 0.0884, "close": 0.0885, "volume": 173546.08, "close_time": 1772269199999, "quote_volume": 15478.26162, "trades": 98, "taker_buy_base": 83812.96, "taker_buy_quote": 7484.426831 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.0888, "high": 0.0888, "low": 0.0878, "close": 0.0882, "volume": 242354.31, "close_time": 1772272799999, "quote_volume": 21385.888739, "trades": 137, "taker_buy_base": 123826.51, "taker_buy_quote": 10928.056371 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.0877, "high": 0.0889, "low": 0.0873, "close": 0.0882, "volume": 212890.67, "close_time": 1772276399999, "quote_volume": 18788.068447, "trades": 144, "taker_buy_base": 107615.03, "taker_buy_quote": 9502.017258 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.0884, "high": 0.0887, "low": 0.0873, "close": 0.0873, "volume": 95119.19, "close_time": 1772279999999, "quote_volume": 8386.851938, "trades": 80, "taker_buy_base": 54850.61, "taker_buy_quote": 4839.507205 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.0873, "high": 0.0877, "low": 0.0871, "close": 0.0876, "volume": 66639.94, "close_time": 1772283599999, "quote_volume": 5828.607854, "trades": 52, "taker_buy_base": 29805.22, "taker_buy_quote": 2609.558724 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.0876, "high": 0.0906, "low": 0.0873, "close": 0.0906, "volume": 268784.76, "close_time": 1772287199999, "quote_volume": 23953.991038, "trades": 143, "taker_buy_base": 153956.73, "taker_buy_quote": 13704.433619 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.0911, "high": 0.0911, "low": 0.0892, "close": 0.0894, "volume": 166211.38, "close_time": 1772290799999, "quote_volume": 14995.614057, "trades": 101, "taker_buy_base": 71333.5, "taker_buy_quote": 6431.30634 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.0893, "high": 0.0899, "low": 0.0886, "close": 0.0894, "volume": 173377.35, "close_time": 1772294399999, "quote_volume": 15513.440831, "trades": 89, "taker_buy_base": 112605.47, "taker_buy_quote": 10086.003016 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.0893, "high": 0.0895, "low": 0.0888, "close": 0.0894, "volume": 174253.62, "close_time": 1772297999999, "quote_volume": 15532.916855, "trades": 94, "taker_buy_base": 81806.18, "taker_buy_quote": 7296.066304 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.0893, "high": 0.0898, "low": 0.0885, "close": 0.0898, "volume": 124687.53, "close_time": 1772301599999, "quote_volume": 11104.694955, "trades": 75, "taker_buy_base": 38855.92, "taker_buy_quote": 3463.901979 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.0897, "high": 0.0921, "low": 0.0896, "close": 0.0918, "volume": 193555.12, "close_time": 1772305199999, "quote_volume": 17584.266462, "trades": 139, "taker_buy_base": 113475.59, "taker_buy_quote": 10317.238236 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.0914, "high": 0.0935, "low": 0.0909, "close": 0.0927, "volume": 176679.89, "close_time": 1772308799999, "quote_volume": 16319.800001, "trades": 129, "taker_buy_base": 64462.46, "taker_buy_quote": 5948.742595 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.0927, "high": 0.0937, "low": 0.0924, "close": 0.0937, "volume": 174480.07, "close_time": 1772312399999, "quote_volume": 16272.963235, "trades": 78, "taker_buy_base": 99574.88, "taker_buy_quote": 9284.267991 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.0937, "high": 0.0937, "low": 0.0926, "close": 0.0932, "volume": 118563.65, "close_time": 1772315999999, "quote_volume": 11045.676027, "trades": 80, "taker_buy_base": 45423.14, "taker_buy_quote": 4233.766072 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.0935, "high": 0.0948, "low": 0.0933, "close": 0.0947, "volume": 98942.87, "close_time": 1772319599999, "quote_volume": 9327.857561, "trades": 52, "taker_buy_base": 40691.77, "taker_buy_quote": 3825.158561 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.0946, "high": 0.0946, "low": 0.0938, "close": 0.0942, "volume": 182438.05, "close_time": 1772323199999, "quote_volume": 17189.292706, "trades": 99, "taker_buy_base": 68153.31, "taker_buy_quote": 6423.964966 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.0943, "high": 0.0948, "low": 0.0931, "close": 0.0934, "volume": 208841.04, "close_time": 1772326799999, "quote_volume": 19620.255671, "trades": 108, "taker_buy_base": 99703.84, "taker_buy_quote": 9365.674152 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.0932, "high": 0.0958, "low": 0.0924, "close": 0.095, "volume": 571134.46, "close_time": 1772330399999, "quote_volume": 53715.133441, "trades": 299, "taker_buy_base": 271832.92, "taker_buy_quote": 25627.485277 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.0953, "high": 0.0975, "low": 0.0952, "close": 0.0962, "volume": 304101.63, "close_time": 1772333999999, "quote_volume": 29362.296062, "trades": 154, "taker_buy_base": 135749.72, "taker_buy_quote": 13114.709451 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.0962, "high": 0.0966, "low": 0.095, "close": 0.0951, "volume": 119344.48, "close_time": 1772337599999, "quote_volume": 11429.967286, "trades": 74, "taker_buy_base": 49085.91, "taker_buy_quote": 4701.767732 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.0956, "high": 0.0956, "low": 0.094, "close": 0.0955, "volume": 104862.15, "close_time": 1772341199999, "quote_volume": 9934.623089, "trades": 75, "taker_buy_base": 47459.23, "taker_buy_quote": 4500.505544 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.0956, "high": 0.0961, "low": 0.0956, "close": 0.096, "volume": 36875.86, "close_time": 1772344799999, "quote_volume": 3534.358146, "trades": 32, "taker_buy_base": 20634.73, "taker_buy_quote": 1978.892216 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.096, "high": 0.096, "low": 0.0936, "close": 0.0939, "volume": 101070.78, "close_time": 1772348399999, "quote_volume": 9570.320107, "trades": 60, "taker_buy_base": 64945.03, "taker_buy_quote": 6149.65838 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.0939, "high": 0.0945, "low": 0.0934, "close": 0.0945, "volume": 56514.94, "close_time": 1772351999999, "quote_volume": 5301.256971, "trades": 37, "taker_buy_base": 26730.06, "taker_buy_quote": 2510.624683 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.0948, "high": 0.0952, "low": 0.0925, "close": 0.0925, "volume": 102532.56, "close_time": 1772355599999, "quote_volume": 9655.545996, "trades": 59, "taker_buy_base": 46977.33, "taker_buy_quote": 4413.034854 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.0925, "high": 0.0936, "low": 0.092, "close": 0.0924, "volume": 138186.24, "close_time": 1772359199999, "quote_volume": 12835.643821, "trades": 77, "taker_buy_base": 70798.13, "taker_buy_quote": 6571.792649 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.0925, "high": 0.0932, "low": 0.092, "close": 0.093, "volume": 164297.21, "close_time": 1772362799999, "quote_volume": 15183.669243, "trades": 93, "taker_buy_base": 94005.31, "taker_buy_quote": 8688.204982 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.093, "high": 0.0934, "low": 0.0928, "close": 0.093, "volume": 58841.4, "close_time": 1772366399999, "quote_volume": 5475.163533, "trades": 32, "taker_buy_base": 17049.41, "taker_buy_quote": 1586.5065 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.0928, "high": 0.0928, "low": 0.0915, "close": 0.0915, "volume": 87427.14, "close_time": 1772369999999, "quote_volume": 8065.522131, "trades": 70, "taker_buy_base": 46959.9, "taker_buy_quote": 4326.466088 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.0916, "high": 0.0937, "low": 0.0908, "close": 0.0936, "volume": 262237.2, "close_time": 1772373599999, "quote_volume": 24233.968453, "trades": 133, "taker_buy_base": 146650.32, "taker_buy_quote": 13559.303349 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.0933, "high": 0.094, "low": 0.092, "close": 0.0925, "volume": 247542.78, "close_time": 1772377199999, "quote_volume": 22966.411133, "trades": 116, "taker_buy_base": 101477.76, "taker_buy_quote": 9404.249358 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.0928, "high": 0.0934, "low": 0.0924, "close": 0.0927, "volume": 94486.86, "close_time": 1772380799999, "quote_volume": 8781.778833, "trades": 56, "taker_buy_base": 38239.62, "taker_buy_quote": 3550.529383 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.0928, "high": 0.0932, "low": 0.0911, "close": 0.0916, "volume": 186616.77, "close_time": 1772384399999, "quote_volume": 17216.397911, "trades": 88, "taker_buy_base": 109836.13, "taker_buy_quote": 10155.392506 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.0911, "high": 0.0915, "low": 0.0907, "close": 0.091, "volume": 195708.2, "close_time": 1772387999999, "quote_volume": 17843.970943, "trades": 90, "taker_buy_base": 98800.14, "taker_buy_quote": 9002.172241 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.091, "high": 0.0925, "low": 0.091, "close": 0.0918, "volume": 98877.23, "close_time": 1772391599999, "quote_volume": 9094.92249, "trades": 58, "taker_buy_base": 53357.33, "taker_buy_quote": 4905.420975 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.0915, "high": 0.0915, "low": 0.09, "close": 0.0904, "volume": 157914.29, "close_time": 1772395199999, "quote_volume": 14295.127402, "trades": 99, "taker_buy_base": 91161.52, "taker_buy_quote": 8253.605177 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.0901, "high": 0.0902, "low": 0.0883, "close": 0.0886, "volume": 302185.7, "close_time": 1772398799999, "quote_volume": 26967.339538, "trades": 140, "taker_buy_base": 170387.87, "taker_buy_quote": 15217.041121 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.0886, "high": 0.0903, "low": 0.0886, "close": 0.0903, "volume": 154643.16, "close_time": 1772402399999, "quote_volume": 13879.298081, "trades": 76, "taker_buy_base": 59001.97, "taker_buy_quote": 5271.195947 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.0902, "high": 0.0918, "low": 0.0899, "close": 0.0899, "volume": 248488.1, "close_time": 1772405999999, "quote_volume": 22545.815854, "trades": 97, "taker_buy_base": 121978.27, "taker_buy_quote": 11062.037007 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.0897, "high": 0.0916, "low": 0.0897, "close": 0.0903, "volume": 119634.16, "close_time": 1772409599999, "quote_volume": 10864.744531, "trades": 46, "taker_buy_base": 67172.71, "taker_buy_quote": 6091.818391 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.0907, "high": 0.0921, "low": 0.0906, "close": 0.0921, "volume": 58347.81, "close_time": 1772413199999, "quote_volume": 5323.402544, "trades": 41, "taker_buy_base": 23376.39, "taker_buy_quote": 2134.501181 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.092, "high": 0.0929, "low": 0.0918, "close": 0.0921, "volume": 145506.63, "close_time": 1772416799999, "quote_volume": 13428.149201, "trades": 83, "taker_buy_base": 63759.53, "taker_buy_quote": 5882.622092 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.0922, "high": 0.0925, "low": 0.0909, "close": 0.0922, "volume": 138856.52, "close_time": 1772420399999, "quote_volume": 12755.68014, "trades": 76, "taker_buy_base": 67999.28, "taker_buy_quote": 6248.578311 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.0918, "high": 0.0934, "low": 0.0917, "close": 0.0932, "volume": 245561.38, "close_time": 1772423999999, "quote_volume": 22816.185029, "trades": 127, "taker_buy_base": 133115.06, "taker_buy_quote": 12367.087187 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.0932, "high": 0.0939, "low": 0.0931, "close": 0.0933, "volume": 262289.41, "close_time": 1772427599999, "quote_volume": 24494.057455, "trades": 144, "taker_buy_base": 136154.23, "taker_buy_quote": 12713.588067 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.0933, "high": 0.094, "low": 0.0928, "close": 0.0928, "volume": 164822.52, "close_time": 1772431199999, "quote_volume": 15393.389447, "trades": 87, "taker_buy_base": 88951.22, "taker_buy_quote": 8293.17218 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.0926, "high": 0.0926, "low": 0.0913, "close": 0.0923, "volume": 122984.83, "close_time": 1772434799999, "quote_volume": 11324.881529, "trades": 73, "taker_buy_base": 46043.23, "taker_buy_quote": 4236.176564 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.0921, "high": 0.0921, "low": 0.0908, "close": 0.0915, "volume": 105420.04, "close_time": 1772438399999, "quote_volume": 9638.717656, "trades": 61, "taker_buy_base": 49089.22, "taker_buy_quote": 4490.17938 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.0913, "high": 0.0925, "low": 0.0905, "close": 0.0922, "volume": 197015.19, "close_time": 1772441999999, "quote_volume": 18050.075306, "trades": 98, "taker_buy_base": 89626.25, "taker_buy_quote": 8230.510405 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.092, "high": 0.0929, "low": 0.0918, "close": 0.0922, "volume": 127166.51, "close_time": 1772445599999, "quote_volume": 11738.712796, "trades": 85, "taker_buy_base": 54705.12, "taker_buy_quote": 5046.954414 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.092, "high": 0.0923, "low": 0.0918, "close": 0.0921, "volume": 135611.43, "close_time": 1772449199999, "quote_volume": 12488.387294, "trades": 81, "taker_buy_base": 91134.09, "taker_buy_quote": 8394.182594 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.0921, "high": 0.0934, "low": 0.092, "close": 0.0929, "volume": 88802.64, "close_time": 1772452799999, "quote_volume": 8233.903136, "trades": 42, "taker_buy_base": 28421.62, "taker_buy_quote": 2630.201192 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.093, "high": 0.093, "low": 0.092, "close": 0.0921, "volume": 62070.62, "close_time": 1772456399999, "quote_volume": 5736.186548, "trades": 48, "taker_buy_base": 38878.41, "taker_buy_quote": 3595.155889 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.092, "high": 0.0925, "low": 0.0916, "close": 0.0919, "volume": 100141.43, "close_time": 1772459999999, "quote_volume": 9232.847486, "trades": 52, "taker_buy_base": 51857.72, "taker_buy_quote": 4777.077859 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.0919, "high": 0.0956, "low": 0.0918, "close": 0.0953, "volume": 205683.51, "close_time": 1772463599999, "quote_volume": 19274.155507, "trades": 118, "taker_buy_base": 99263.91, "taker_buy_quote": 9298.7721 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.0956, "high": 0.1003, "low": 0.0956, "close": 0.1002, "volume": 1070236.95, "close_time": 1772467199999, "quote_volume": 106055.083961, "trades": 460, "taker_buy_base": 546200.94, "taker_buy_quote": 54153.715437 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.1002, "high": 0.1035, "low": 0.0977, "close": 0.0997, "volume": 4383776.64, "close_time": 1772470799999, "quote_volume": 437981.602944, "trades": 1505, "taker_buy_base": 2122401.52, "taker_buy_quote": 211787.785505 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.0995, "high": 0.0995, "low": 0.0973, "close": 0.0983, "volume": 715734.64, "close_time": 1772474399999, "quote_volume": 70367.081716, "trades": 338, "taker_buy_base": 369391.66, "taker_buy_quote": 36321.838853 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.0989, "high": 0.0991, "low": 0.0971, "close": 0.0972, "volume": 250103.98, "close_time": 1772477999999, "quote_volume": 24583.337426, "trades": 116, "taker_buy_base": 112568.48, "taker_buy_quote": 11080.762582 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.0973, "high": 0.0981, "low": 0.097, "close": 0.0979, "volume": 159856.75, "close_time": 1772481599999, "quote_volume": 15585.479232, "trades": 106, "taker_buy_base": 64243.42, "taker_buy_quote": 6265.380858 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.098, "high": 0.0986, "low": 0.0971, "close": 0.0973, "volume": 182306.39, "close_time": 1772485199999, "quote_volume": 17792.250572, "trades": 114, "taker_buy_base": 79876.39, "taker_buy_quote": 7792.031558 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.0971, "high": 0.0976, "low": 0.0963, "close": 0.0974, "volume": 175275.14, "close_time": 1772488799999, "quote_volume": 17001.254414, "trades": 233, "taker_buy_base": 114080.58, "taker_buy_quote": 11062.701452 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.0976, "high": 0.0981, "low": 0.0973, "close": 0.0974, "volume": 160006.67, "close_time": 1772492399999, "quote_volume": 15654.868088, "trades": 56, "taker_buy_base": 96707.71, "taker_buy_quote": 9470.511936 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.0972, "high": 0.0972, "low": 0.0958, "close": 0.0963, "volume": 188138.75, "close_time": 1772495999999, "quote_volume": 18126.737736, "trades": 129, "taker_buy_base": 122077.3, "taker_buy_quote": 11759.221982 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.0964, "high": 0.0964, "low": 0.0952, "close": 0.0955, "volume": 90644.65, "close_time": 1772499599999, "quote_volume": 8679.04974, "trades": 56, "taker_buy_base": 44961.65, "taker_buy_quote": 4307.690171 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.0959, "high": 0.096, "low": 0.0951, "close": 0.0952, "volume": 48394.25, "close_time": 1772503199999, "quote_volume": 4616.970979, "trades": 42, "taker_buy_base": 21437.47, "taker_buy_quote": 2047.269553 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.0951, "high": 0.0955, "low": 0.0942, "close": 0.0952, "volume": 112814.41, "close_time": 1772506799999, "quote_volume": 10711.449626, "trades": 76, "taker_buy_base": 43928.75, "taker_buy_quote": 4171.106889 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.0952, "high": 0.0962, "low": 0.095, "close": 0.0961, "volume": 177835.78, "close_time": 1772510399999, "quote_volume": 16968.512597, "trades": 110, "taker_buy_base": 90137.57, "taker_buy_quote": 8608.436448 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.0961, "high": 0.0961, "low": 0.0951, "close": 0.0952, "volume": 23290.11, "close_time": 1772513999999, "quote_volume": 2223.434651, "trades": 25, "taker_buy_base": 9745.58, "taker_buy_quote": 929.328332 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.0951, "high": 0.0966, "low": 0.095, "close": 0.0954, "volume": 139122.88, "close_time": 1772517599999, "quote_volume": 13292.196766, "trades": 85, "taker_buy_base": 74766.54, "taker_buy_quote": 7134.661431 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.0954, "high": 0.0957, "low": 0.095, "close": 0.0955, "volume": 207897.8, "close_time": 1772521199999, "quote_volume": 19794.907167, "trades": 108, "taker_buy_base": 127065.16, "taker_buy_quote": 12095.431099 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.0953, "high": 0.0956, "low": 0.0948, "close": 0.0949, "volume": 69478.19, "close_time": 1772524799999, "quote_volume": 6613.739265, "trades": 59, "taker_buy_base": 44092.84, "taker_buy_quote": 4197.656183 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.095, "high": 0.0951, "low": 0.0933, "close": 0.0933, "volume": 146439.31, "close_time": 1772528399999, "quote_volume": 13812.509362, "trades": 83, "taker_buy_base": 41815.19, "taker_buy_quote": 3952.882872 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.0932, "high": 0.0945, "low": 0.0928, "close": 0.0928, "volume": 216554.55, "close_time": 1772531999999, "quote_volume": 20277.846621, "trades": 122, "taker_buy_base": 102498.05, "taker_buy_quote": 9595.37175 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.0926, "high": 0.0926, "low": 0.0916, "close": 0.0919, "volume": 235929.49, "close_time": 1772535599999, "quote_volume": 21749.478592, "trades": 128, "taker_buy_base": 106952.75, "taker_buy_quote": 9855.80435 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.0921, "high": 0.0927, "low": 0.0918, "close": 0.0926, "volume": 164386.5, "close_time": 1772539199999, "quote_volume": 15153.642297, "trades": 78, "taker_buy_base": 88110.39, "taker_buy_quote": 8117.505644 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.0926, "high": 0.0938, "low": 0.0925, "close": 0.0934, "volume": 130574.56, "close_time": 1772542799999, "quote_volume": 12162.04591, "trades": 84, "taker_buy_base": 63718.77, "taker_buy_quote": 5932.40614 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.0934, "high": 0.0934, "low": 0.0921, "close": 0.0923, "volume": 172948.6, "close_time": 1772546399999, "quote_volume": 16079.587233, "trades": 107, "taker_buy_base": 92447.53, "taker_buy_quote": 8590.647356 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.0923, "high": 0.0926, "low": 0.0904, "close": 0.0911, "volume": 328578.29, "close_time": 1772549999999, "quote_volume": 30147.004802, "trades": 179, "taker_buy_base": 187511.61, "taker_buy_quote": 17209.092371 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.0909, "high": 0.0924, "low": 0.0899, "close": 0.0924, "volume": 198903.7, "close_time": 1772553599999, "quote_volume": 18145.729395, "trades": 104, "taker_buy_base": 124942.59, "taker_buy_quote": 11404.151002 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.0922, "high": 0.0942, "low": 0.0917, "close": 0.0934, "volume": 439595.07, "close_time": 1772557199999, "quote_volume": 40849.758659, "trades": 246, "taker_buy_base": 206994.77, "taker_buy_quote": 19234.062351 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.0934, "high": 0.0939, "low": 0.0922, "close": 0.0938, "volume": 575502.73, "close_time": 1772560799999, "quote_volume": 53541.161969, "trades": 469, "taker_buy_base": 310775.43, "taker_buy_quote": 28909.129825 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.094, "high": 0.0955, "low": 0.0936, "close": 0.0946, "volume": 615109.58, "close_time": 1772564399999, "quote_volume": 58145.48556, "trades": 441, "taker_buy_base": 329730.76, "taker_buy_quote": 31171.405354 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.0947, "high": 0.0947, "low": 0.0937, "close": 0.0942, "volume": 477615.47, "close_time": 1772567999999, "quote_volume": 45047.35872, "trades": 369, "taker_buy_base": 247125.78, "taker_buy_quote": 23309.792138 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.0942, "high": 0.0955, "low": 0.0941, "close": 0.0946, "volume": 395554.06, "close_time": 1772571599999, "quote_volume": 37455.168207, "trades": 309, "taker_buy_base": 242493.63, "taker_buy_quote": 22953.073303 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.0947, "high": 0.0948, "low": 0.0934, "close": 0.0942, "volume": 290115.07, "close_time": 1772575199999, "quote_volume": 27291.195634, "trades": 230, "taker_buy_base": 129732.34, "taker_buy_quote": 12208.140096 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.0941, "high": 0.0949, "low": 0.0939, "close": 0.0945, "volume": 126465.78, "close_time": 1772578799999, "quote_volume": 11948.500018, "trades": 91, "taker_buy_base": 82864.82, "taker_buy_quote": 7827.803811 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.0945, "high": 0.0955, "low": 0.0945, "close": 0.0948, "volume": 280262.9, "close_time": 1772582399999, "quote_volume": 26650.385969, "trades": 175, "taker_buy_base": 134437.84, "taker_buy_quote": 12777.540619 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.0948, "high": 0.0956, "low": 0.0938, "close": 0.0946, "volume": 321291.08, "close_time": 1772585999999, "quote_volume": 30459.000682, "trades": 230, "taker_buy_base": 180686.97, "taker_buy_quote": 17123.638006 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.0945, "high": 0.0957, "low": 0.0943, "close": 0.0946, "volume": 560534.73, "close_time": 1772589599999, "quote_volume": 53206.942047, "trades": 428, "taker_buy_base": 294354.79, "taker_buy_quote": 27943.115929 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.0948, "high": 0.0964, "low": 0.0941, "close": 0.096, "volume": 348280.59, "close_time": 1772593199999, "quote_volume": 33202.691533, "trades": 281, "taker_buy_base": 184579.84, "taker_buy_quote": 17616.228522 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.096, "high": 0.096, "low": 0.0938, "close": 0.0947, "volume": 354260.39, "close_time": 1772596799999, "quote_volume": 33589.87471, "trades": 312, "taker_buy_base": 171072.49, "taker_buy_quote": 16221.056535 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.0949, "high": 0.0959, "low": 0.0947, "close": 0.0954, "volume": 349588.03, "close_time": 1772600399999, "quote_volume": 33299.896942, "trades": 282, "taker_buy_base": 199874.4, "taker_buy_quote": 19039.002506 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.0953, "high": 0.0953, "low": 0.0941, "close": 0.0943, "volume": 240599.71, "close_time": 1772603999999, "quote_volume": 22779.123072, "trades": 202, "taker_buy_base": 115590.67, "taker_buy_quote": 10944.691305 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.0942, "high": 0.095, "low": 0.0937, "close": 0.0943, "volume": 246494.98, "close_time": 1772607599999, "quote_volume": 23250.803304, "trades": 210, "taker_buy_base": 139305.83, "taker_buy_quote": 13147.755371 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.0943, "high": 0.0955, "low": 0.0938, "close": 0.0951, "volume": 192645.52, "close_time": 1772611199999, "quote_volume": 18191.901812, "trades": 125, "taker_buy_base": 85371.62, "taker_buy_quote": 8065.683044 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.0952, "high": 0.0974, "low": 0.0948, "close": 0.0971, "volume": 421699.09, "close_time": 1772614799999, "quote_volume": 40457.269588, "trades": 250, "taker_buy_base": 207764.86, "taker_buy_quote": 19944.620494 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.0971, "high": 0.0989, "low": 0.0967, "close": 0.0979, "volume": 300922.87, "close_time": 1772618399999, "quote_volume": 29420.195412, "trades": 207, "taker_buy_base": 89898.22, "taker_buy_quote": 8808.265337 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.098, "high": 0.0986, "low": 0.0971, "close": 0.0973, "volume": 195771.56, "close_time": 1772621999999, "quote_volume": 19197.792648, "trades": 194, "taker_buy_base": 83041.75, "taker_buy_quote": 8135.055525 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.0971, "high": 0.0973, "low": 0.0955, "close": 0.0961, "volume": 39301.53, "close_time": 1772625599999, "quote_volume": 3798.523982, "trades": 57, "taker_buy_base": 16943.9, "taker_buy_quote": 1640.569942 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.0961, "high": 0.0963, "low": 0.0952, "close": 0.0957, "volume": 231105.79, "close_time": 1772629199999, "quote_volume": 22164.311101, "trades": 115, "taker_buy_base": 158537.63, "taker_buy_quote": 15214.612504 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.0955, "high": 0.0963, "low": 0.0955, "close": 0.0962, "volume": 108198.97, "close_time": 1772632799999, "quote_volume": 10376.789338, "trades": 60, "taker_buy_base": 68795.27, "taker_buy_quote": 6597.407979 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.0961, "high": 0.0976, "low": 0.096, "close": 0.0963, "volume": 206686.63, "close_time": 1772636399999, "quote_volume": 19927.06908, "trades": 124, "taker_buy_base": 119344.71, "taker_buy_quote": 11507.493232 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.0965, "high": 0.0988, "low": 0.0961, "close": 0.0988, "volume": 190831.13, "close_time": 1772639999999, "quote_volume": 18646.885996, "trades": 148, "taker_buy_base": 75969.75, "taker_buy_quote": 7422.992459 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.0989, "high": 0.1006, "low": 0.0983, "close": 0.0994, "volume": 457201.66, "close_time": 1772643599999, "quote_volume": 45305.373236, "trades": 231, "taker_buy_base": 277988.16, "taker_buy_quote": 27530.080233 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.0993, "high": 0.1009, "low": 0.0987, "close": 0.0994, "volume": 356124.99, "close_time": 1772647199999, "quote_volume": 35391.139092, "trades": 198, "taker_buy_base": 179921.94, "taker_buy_quote": 17874.737171 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.0993, "high": 0.0998, "low": 0.0987, "close": 0.0997, "volume": 132268.63, "close_time": 1772650799999, "quote_volume": 13124.179972, "trades": 103, "taker_buy_base": 64594.16, "taker_buy_quote": 6407.238639 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.0997, "high": 0.1016, "low": 0.0997, "close": 0.1016, "volume": 208981.5, "close_time": 1772654399999, "quote_volume": 21097.306793, "trades": 148, "taker_buy_base": 96362.13, "taker_buy_quote": 9725.841567 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.1015, "high": 0.1015, "low": 0.0996, "close": 0.0996, "volume": 130436.9, "close_time": 1772657999999, "quote_volume": 13105.219052, "trades": 83, "taker_buy_base": 78423.98, "taker_buy_quote": 7883.788562 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.0994, "high": 0.0999, "low": 0.0993, "close": 0.0994, "volume": 23959.49, "close_time": 1772661599999, "quote_volume": 2382.500679, "trades": 30, "taker_buy_base": 9786.68, "taker_buy_quote": 974.99483 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.0997, "high": 0.1007, "low": 0.0989, "close": 0.0991, "volume": 115306.93, "close_time": 1772665199999, "quote_volume": 11534.362739, "trades": 66, "taker_buy_base": 68092.88, "taker_buy_quote": 6812.326544 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.099, "high": 0.099, "low": 0.0969, "close": 0.0985, "volume": 512468.33, "close_time": 1772668799999, "quote_volume": 50057.441762, "trades": 159, "taker_buy_base": 304961.3, "taker_buy_quote": 29697.539649 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.0984, "high": 0.0985, "low": 0.0972, "close": 0.0974, "volume": 112821.01, "close_time": 1772672399999, "quote_volume": 11004.954264, "trades": 68, "taker_buy_base": 24345.09, "taker_buy_quote": 2376.196428 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.0971, "high": 0.0978, "low": 0.0966, "close": 0.0966, "volume": 227445.63, "close_time": 1772675999999, "quote_volume": 22111.630853, "trades": 176, "taker_buy_base": 104187.69, "taker_buy_quote": 10137.100982 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.0967, "high": 0.0976, "low": 0.0966, "close": 0.0972, "volume": 108247.34, "close_time": 1772679599999, "quote_volume": 10519.876134, "trades": 68, "taker_buy_base": 50172.58, "taker_buy_quote": 4870.98377 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.0972, "high": 0.0973, "low": 0.0966, "close": 0.0972, "volume": 99661.79, "close_time": 1772683199999, "quote_volume": 9662.84245, "trades": 76, "taker_buy_base": 57737.2, "taker_buy_quote": 5594.894628 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.097, "high": 0.0977, "low": 0.0968, "close": 0.0976, "volume": 138754.02, "close_time": 1772686799999, "quote_volume": 13497.7313, "trades": 87, "taker_buy_base": 74480.84, "taker_buy_quote": 7250.38153 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.0975, "high": 0.0979, "low": 0.0966, "close": 0.097, "volume": 95902.23, "close_time": 1772690399999, "quote_volume": 9316.120133, "trades": 69, "taker_buy_base": 51757.1, "taker_buy_quote": 5018.766607 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.097, "high": 0.0972, "low": 0.0963, "close": 0.0972, "volume": 119428.93, "close_time": 1772693999999, "quote_volume": 11558.970697, "trades": 93, "taker_buy_base": 66015.49, "taker_buy_quote": 6387.355791 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.0972, "high": 0.0974, "low": 0.0959, "close": 0.0964, "volume": 191384.06, "close_time": 1772697599999, "quote_volume": 18536.597589, "trades": 131, "taker_buy_base": 93682.68, "taker_buy_quote": 9066.329705 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.0961, "high": 0.0969, "low": 0.0959, "close": 0.0969, "volume": 135730.0, "close_time": 1772701199999, "quote_volume": 13064.055258, "trades": 95, "taker_buy_base": 72567.32, "taker_buy_quote": 6985.401647 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.097, "high": 0.0977, "low": 0.097, "close": 0.0975, "volume": 248771.95, "close_time": 1772704799999, "quote_volume": 24263.899817, "trades": 128, "taker_buy_base": 95877.22, "taker_buy_quote": 9349.032105 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.0975, "high": 0.0985, "low": 0.0972, "close": 0.0982, "volume": 248606.13, "close_time": 1772708399999, "quote_volume": 24353.883285, "trades": 176, "taker_buy_base": 134860.37, "taker_buy_quote": 13204.671885 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.0982, "high": 0.0984, "low": 0.0972, "close": 0.0974, "volume": 126630.08, "close_time": 1772711999999, "quote_volume": 12378.614045, "trades": 84, "taker_buy_base": 72826.52, "taker_buy_quote": 7117.968386 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.0974, "high": 0.0983, "low": 0.0968, "close": 0.0983, "volume": 286945.82, "close_time": 1772715599999, "quote_volume": 27946.635016, "trades": 130, "taker_buy_base": 115788.58, "taker_buy_quote": 11284.641303 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.0981, "high": 0.0981, "low": 0.096, "close": 0.0963, "volume": 317446.54, "close_time": 1772719199999, "quote_volume": 30676.407979, "trades": 204, "taker_buy_base": 174882.9, "taker_buy_quote": 16897.5538 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.0961, "high": 0.0976, "low": 0.0959, "close": 0.0974, "volume": 615029.5, "close_time": 1772722799999, "quote_volume": 59433.403195, "trades": 353, "taker_buy_base": 242552.89, "taker_buy_quote": 23438.273825 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.0974, "high": 0.0974, "low": 0.0937, "close": 0.0944, "volume": 764018.39, "close_time": 1772726399999, "quote_volume": 72433.620647, "trades": 362, "taker_buy_base": 398793.03, "taker_buy_quote": 37843.947818 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.0944, "high": 0.0944, "low": 0.0921, "close": 0.0934, "volume": 530384.52, "close_time": 1772729999999, "quote_volume": 49538.446268, "trades": 272, "taker_buy_base": 266281.87, "taker_buy_quote": 24890.757229 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.0936, "high": 0.0942, "low": 0.0918, "close": 0.0926, "volume": 329457.32, "close_time": 1772733599999, "quote_volume": 30553.577337, "trades": 251, "taker_buy_base": 190853.1, "taker_buy_quote": 17701.546478 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.0922, "high": 0.0925, "low": 0.0917, "close": 0.0919, "volume": 202397.68, "close_time": 1772737199999, "quote_volume": 18647.3528, "trades": 196, "taker_buy_base": 97579.32, "taker_buy_quote": 8989.53334 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.092, "high": 0.0936, "low": 0.0919, "close": 0.0922, "volume": 365000.26, "close_time": 1772740799999, "quote_volume": 33882.301005, "trades": 196, "taker_buy_base": 162796.0, "taker_buy_quote": 15127.326671 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.0924, "high": 0.0936, "low": 0.0917, "close": 0.0922, "volume": 368718.14, "close_time": 1772744399999, "quote_volume": 34188.946923, "trades": 244, "taker_buy_base": 205001.16, "taker_buy_quote": 19027.212774 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.0922, "high": 0.0924, "low": 0.0908, "close": 0.0909, "volume": 550601.32, "close_time": 1772747999999, "quote_volume": 50366.587169, "trades": 292, "taker_buy_base": 312576.78, "taker_buy_quote": 28608.990108 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.0909, "high": 0.0916, "low": 0.0907, "close": 0.0912, "volume": 193124.73, "close_time": 1772751599999, "quote_volume": 17582.206192, "trades": 94, "taker_buy_base": 106900.07, "taker_buy_quote": 9733.696702 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.0914, "high": 0.0916, "low": 0.0911, "close": 0.0914, "volume": 203188.03, "close_time": 1772755199999, "quote_volume": 18560.045354, "trades": 95, "taker_buy_base": 74078.5, "taker_buy_quote": 6769.128103 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.0916, "high": 0.0917, "low": 0.0911, "close": 0.0914, "volume": 147219.85, "close_time": 1772758799999, "quote_volume": 13462.168402, "trades": 110, "taker_buy_base": 99824.53, "taker_buy_quote": 9128.270501 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.0914, "high": 0.0925, "low": 0.0912, "close": 0.0921, "volume": 203078.6, "close_time": 1772762399999, "quote_volume": 18640.573678, "trades": 216, "taker_buy_base": 125762.68, "taker_buy_quote": 11544.798486 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.0921, "high": 0.0924, "low": 0.0918, "close": 0.0919, "volume": 216236.42, "close_time": 1772765999999, "quote_volume": 19921.074388, "trades": 111, "taker_buy_base": 102219.1, "taker_buy_quote": 9417.586138 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.0919, "high": 0.0925, "low": 0.0917, "close": 0.0924, "volume": 212625.31, "close_time": 1772769599999, "quote_volume": 19584.062168, "trades": 133, "taker_buy_base": 83352.17, "taker_buy_quote": 7683.428092 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.0924, "high": 0.0924, "low": 0.0907, "close": 0.0911, "volume": 159319.35, "close_time": 1772773199999, "quote_volume": 14574.183702, "trades": 83, "taker_buy_base": 93861.24, "taker_buy_quote": 8590.441723 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.0911, "high": 0.0915, "low": 0.0909, "close": 0.0912, "volume": 274002.65, "close_time": 1772776799999, "quote_volume": 24978.71994, "trades": 157, "taker_buy_base": 115048.98, "taker_buy_quote": 10487.865312 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.0913, "high": 0.0918, "low": 0.091, "close": 0.0917, "volume": 173277.82, "close_time": 1772780399999, "quote_volume": 15826.020491, "trades": 102, "taker_buy_base": 95025.49, "taker_buy_quote": 8681.92899 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.0917, "high": 0.0923, "low": 0.0912, "close": 0.0922, "volume": 204522.42, "close_time": 1772783999999, "quote_volume": 18785.702396, "trades": 117, "taker_buy_base": 100685.78, "taker_buy_quote": 9246.004091 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.0922, "high": 0.0922, "low": 0.0903, "close": 0.0904, "volume": 235605.47, "close_time": 1772787599999, "quote_volume": 21485.843924, "trades": 148, "taker_buy_base": 122806.48, "taker_buy_quote": 11188.699046 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.0905, "high": 0.0914, "low": 0.09, "close": 0.0903, "volume": 396123.9, "close_time": 1772791199999, "quote_volume": 35887.328786, "trades": 201, "taker_buy_base": 204867.39, "taker_buy_quote": 18564.596157 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.0904, "high": 0.0914, "low": 0.0897, "close": 0.0899, "volume": 652484.09, "close_time": 1772794799999, "quote_volume": 59026.512921, "trades": 312, "taker_buy_base": 386132.24, "taker_buy_quote": 34872.693738 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.0899, "high": 0.0899, "low": 0.0891, "close": 0.0891, "volume": 550129.19, "close_time": 1772798399999, "quote_volume": 49156.88445, "trades": 339, "taker_buy_base": 337118.8, "taker_buy_quote": 30125.018056 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.0888, "high": 0.0895, "low": 0.0882, "close": 0.0887, "volume": 524631.45, "close_time": 1772801999999, "quote_volume": 46612.593013, "trades": 276, "taker_buy_base": 234232.51, "taker_buy_quote": 20813.843855 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.0888, "high": 0.0896, "low": 0.0874, "close": 0.0875, "volume": 929819.88, "close_time": 1772805599999, "quote_volume": 82242.133269, "trades": 406, "taker_buy_base": 414955.99, "taker_buy_quote": 36692.374307 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.0875, "high": 0.0877, "low": 0.0863, "close": 0.0876, "volume": 978649.84, "close_time": 1772809199999, "quote_volume": 85197.000131, "trades": 477, "taker_buy_base": 522187.0, "taker_buy_quote": 45449.341059 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.0876, "high": 0.0877, "low": 0.0864, "close": 0.0869, "volume": 387140.53, "close_time": 1772812799999, "quote_volume": 33730.302884, "trades": 204, "taker_buy_base": 181742.08, "taker_buy_quote": 15831.563226 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.0867, "high": 0.0869, "low": 0.0856, "close": 0.0862, "volume": 511547.75, "close_time": 1772816399999, "quote_volume": 44065.191265, "trades": 251, "taker_buy_base": 298029.81, "taker_buy_quote": 25665.810067 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.086, "high": 0.0864, "low": 0.0848, "close": 0.0854, "volume": 328923.2, "close_time": 1772819999999, "quote_volume": 28157.840364, "trades": 173, "taker_buy_base": 169216.74, "taker_buy_quote": 14484.253238 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.0856, "high": 0.0864, "low": 0.0856, "close": 0.0861, "volume": 131806.22, "close_time": 1772823599999, "quote_volume": 11342.446604, "trades": 99, "taker_buy_base": 85887.17, "taker_buy_quote": 7391.665242 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.0861, "high": 0.0866, "low": 0.0857, "close": 0.0859, "volume": 314742.31, "close_time": 1772827199999, "quote_volume": 27119.96615, "trades": 150, "taker_buy_base": 167543.47, "taker_buy_quote": 14431.57588 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.0861, "high": 0.0863, "low": 0.0849, "close": 0.0854, "volume": 642989.29, "close_time": 1772830799999, "quote_volume": 54854.324101, "trades": 272, "taker_buy_base": 230957.77, "taker_buy_quote": 19719.615221 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.0854, "high": 0.0857, "low": 0.0853, "close": 0.0857, "volume": 163755.34, "close_time": 1772834399999, "quote_volume": 14001.291606, "trades": 99, "taker_buy_base": 99210.26, "taker_buy_quote": 8483.041582 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.0857, "high": 0.0857, "low": 0.0854, "close": 0.0855, "volume": 58162.9, "close_time": 1772837999999, "quote_volume": 4979.0224, "trades": 42, "taker_buy_base": 30776.43, "taker_buy_quote": 2632.761533 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.0854, "high": 0.0856, "low": 0.0853, "close": 0.0854, "volume": 81583.12, "close_time": 1772841599999, "quote_volume": 6968.854703, "trades": 17, "taker_buy_base": 57212.88, "taker_buy_quote": 4886.967983 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.0855, "high": 0.0858, "low": 0.0849, "close": 0.085, "volume": 184248.03, "close_time": 1772845199999, "quote_volume": 15693.30971, "trades": 46, "taker_buy_base": 111823.78, "taker_buy_quote": 9521.108288 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.085, "high": 0.0852, "low": 0.0849, "close": 0.0852, "volume": 25476.48, "close_time": 1772848799999, "quote_volume": 2165.763052, "trades": 8, "taker_buy_base": 13655.63, "taker_buy_quote": 1161.563735 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.085, "high": 0.0852, "low": 0.0848, "close": 0.0852, "volume": 53981.48, "close_time": 1772852399999, "quote_volume": 4586.57957, "trades": 11, "taker_buy_base": 16368.92, "taker_buy_quote": 1390.669996 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.0852, "high": 0.0857, "low": 0.0849, "close": 0.0854, "volume": 72999.74, "close_time": 1772855999999, "quote_volume": 6230.734687, "trades": 20, "taker_buy_base": 47005.54, "taker_buy_quote": 4016.018755 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.0853, "high": 0.0857, "low": 0.0852, "close": 0.0857, "volume": 38613.61, "close_time": 1772859599999, "quote_volume": 3297.837546, "trades": 7, "taker_buy_base": 16203.46, "taker_buy_quote": 1383.942053 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 23682.95, "close_time": 1772863199999, "quote_volume": 2024.892225, "trades": 9, "taker_buy_base": 10000.0, "taker_buy_quote": 855.0 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.0854, "high": 0.0854, "low": 0.0838, "close": 0.0843, "volume": 669071.31, "close_time": 1772866799999, "quote_volume": 56459.590331, "trades": 275, "taker_buy_base": 351613.09, "taker_buy_quote": 29672.298527 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.0843, "high": 0.0843, "low": 0.0826, "close": 0.0831, "volume": 575543.04, "close_time": 1772870399999, "quote_volume": 47918.065781, "trades": 256, "taker_buy_base": 248939.65, "taker_buy_quote": 20708.428527 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.0832, "high": 0.0843, "low": 0.0832, "close": 0.0838, "volume": 129803.04, "close_time": 1772873999999, "quote_volume": 10897.908004, "trades": 62, "taker_buy_base": 55181.48, "taker_buy_quote": 4633.075534 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.0842, "high": 0.0845, "low": 0.084, "close": 0.0844, "volume": 178279.17, "close_time": 1772877599999, "quote_volume": 15020.555307, "trades": 105, "taker_buy_base": 75733.29, "taker_buy_quote": 6380.968504 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.0843, "high": 0.0844, "low": 0.0839, "close": 0.0841, "volume": 171562.65, "close_time": 1772881199999, "quote_volume": 14428.759893, "trades": 90, "taker_buy_base": 95832.4, "taker_buy_quote": 8056.948083 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.084, "high": 0.0844, "low": 0.0838, "close": 0.0841, "volume": 286406.35, "close_time": 1772884799999, "quote_volume": 24076.662199, "trades": 157, "taker_buy_base": 152954.34, "taker_buy_quote": 12848.518048 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.084, "high": 0.0841, "low": 0.0834, "close": 0.0835, "volume": 139401.82, "close_time": 1772888399999, "quote_volume": 11652.700749, "trades": 83, "taker_buy_base": 60693.97, "taker_buy_quote": 5074.175945 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.0835, "high": 0.0843, "low": 0.0833, "close": 0.0839, "volume": 231469.28, "close_time": 1772891999999, "quote_volume": 19432.342807, "trades": 111, "taker_buy_base": 100184.69, "taker_buy_quote": 8409.000543 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.0838, "high": 0.0842, "low": 0.0829, "close": 0.0838, "volume": 436005.7, "close_time": 1772895599999, "quote_volume": 36419.674176, "trades": 165, "taker_buy_base": 189127.62, "taker_buy_quote": 15780.25335 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.0836, "high": 0.0836, "low": 0.0822, "close": 0.0825, "volume": 199870.66, "close_time": 1772899199999, "quote_volume": 16593.993859, "trades": 107, "taker_buy_base": 106433.31, "taker_buy_quote": 8833.128418 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.0824, "high": 0.0824, "low": 0.0812, "close": 0.0817, "volume": 319652.92, "close_time": 1772902799999, "quote_volume": 26085.445489, "trades": 176, "taker_buy_base": 184408.44, "taker_buy_quote": 15053.168305 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.0818, "high": 0.0827, "low": 0.0818, "close": 0.0824, "volume": 408694.57, "close_time": 1772906399999, "quote_volume": 33617.758208, "trades": 185, "taker_buy_base": 198387.27, "taker_buy_quote": 16311.464368 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.0825, "high": 0.0825, "low": 0.0808, "close": 0.0822, "volume": 611870.44, "close_time": 1772909999999, "quote_volume": 50188.250931, "trades": 242, "taker_buy_base": 332452.54, "taker_buy_quote": 27286.530545 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.0822, "high": 0.0823, "low": 0.0812, "close": 0.0813, "volume": 214147.28, "close_time": 1772913599999, "quote_volume": 17519.970395, "trades": 123, "taker_buy_base": 90839.44, "taker_buy_quote": 7431.488297 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.0813, "high": 0.0815, "low": 0.0808, "close": 0.0813, "volume": 421653.57, "close_time": 1772917199999, "quote_volume": 34199.470383, "trades": 168, "taker_buy_base": 267795.79, "taker_buy_quote": 21708.15047 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.0813, "high": 0.0814, "low": 0.0804, "close": 0.0805, "volume": 352412.6, "close_time": 1772920799999, "quote_volume": 28550.157793, "trades": 171, "taker_buy_base": 209558.65, "taker_buy_quote": 16978.223399 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.0808, "high": 0.0809, "low": 0.08, "close": 0.0804, "volume": 126373.99, "close_time": 1772924399999, "quote_volume": 10162.078925, "trades": 60, "taker_buy_base": 77500.0, "taker_buy_quote": 6230.302113 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.0804, "high": 0.0806, "low": 0.0803, "close": 0.0804, "volume": 105213.97, "close_time": 1772927999999, "quote_volume": 8462.967977, "trades": 40, "taker_buy_base": 54349.31, "taker_buy_quote": 4372.270625 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.0806, "high": 0.0814, "low": 0.0802, "close": 0.0804, "volume": 389512.74, "close_time": 1772931599999, "quote_volume": 31501.572069, "trades": 140, "taker_buy_base": 204950.07, "taker_buy_quote": 16605.805328 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.0802, "high": 0.0808, "low": 0.08, "close": 0.0805, "volume": 391995.31, "close_time": 1772935199999, "quote_volume": 31494.734891, "trades": 149, "taker_buy_base": 211357.02, "taker_buy_quote": 16981.066 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.0805, "high": 0.0805, "low": 0.0787, "close": 0.0788, "volume": 446576.02, "close_time": 1772938799999, "quote_volume": 35703.408451, "trades": 201, "taker_buy_base": 202964.19, "taker_buy_quote": 16249.129931 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.0788, "high": 0.0798, "low": 0.0787, "close": 0.0796, "volume": 176215.5, "close_time": 1772942399999, "quote_volume": 13978.788315, "trades": 89, "taker_buy_base": 105364.58, "taker_buy_quote": 8351.303211 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.0796, "high": 0.0799, "low": 0.079, "close": 0.0792, "volume": 374502.92, "close_time": 1772945999999, "quote_volume": 29725.024642, "trades": 166, "taker_buy_base": 184005.15, "taker_buy_quote": 14596.469306 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.0792, "high": 0.0802, "low": 0.0792, "close": 0.0799, "volume": 127760.4, "close_time": 1772949599999, "quote_volume": 10195.630115, "trades": 72, "taker_buy_base": 89178.24, "taker_buy_quote": 7112.51544 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.0799, "high": 0.08, "low": 0.079, "close": 0.0795, "volume": 172725.88, "close_time": 1772953199999, "quote_volume": 13718.510299, "trades": 85, "taker_buy_base": 95697.4, "taker_buy_quote": 7599.632663 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.0794, "high": 0.0806, "low": 0.0794, "close": 0.0804, "volume": 251787.45, "close_time": 1772956799999, "quote_volume": 20200.139047, "trades": 128, "taker_buy_base": 123066.47, "taker_buy_quote": 9878.968005 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.0804, "high": 0.0804, "low": 0.0797, "close": 0.0802, "volume": 215443.38, "close_time": 1772960399999, "quote_volume": 17228.779866, "trades": 139, "taker_buy_base": 136230.93, "taker_buy_quote": 10891.448852 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.0802, "high": 0.0808, "low": 0.0799, "close": 0.0806, "volume": 233604.01, "close_time": 1772963999999, "quote_volume": 18783.567914, "trades": 175, "taker_buy_base": 99179.56, "taker_buy_quote": 7975.281309 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.0805, "high": 0.0817, "low": 0.0805, "close": 0.0812, "volume": 248763.11, "close_time": 1772967599999, "quote_volume": 20182.364022, "trades": 122, "taker_buy_base": 125991.88, "taker_buy_quote": 10228.960165 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.0812, "high": 0.0813, "low": 0.0803, "close": 0.0809, "volume": 326574.95, "close_time": 1772971199999, "quote_volume": 26459.100597, "trades": 120, "taker_buy_base": 118730.4, "taker_buy_quote": 9613.040279 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.0808, "high": 0.0814, "low": 0.0797, "close": 0.0811, "volume": 416289.25, "close_time": 1772974799999, "quote_volume": 33560.962169, "trades": 169, "taker_buy_base": 191476.94, "taker_buy_quote": 15431.659187 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.0813, "high": 0.0813, "low": 0.0794, "close": 0.0798, "volume": 346693.1, "close_time": 1772978399999, "quote_volume": 27810.863558, "trades": 170, "taker_buy_base": 157008.43, "taker_buy_quote": 12594.139717 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.0797, "high": 0.0807, "low": 0.0797, "close": 0.0805, "volume": 527417.8, "close_time": 1772981999999, "quote_volume": 42277.153794, "trades": 206, "taker_buy_base": 305886.18, "taker_buy_quote": 24514.070975 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.0804, "high": 0.0804, "low": 0.0789, "close": 0.0795, "volume": 380743.3, "close_time": 1772985599999, "quote_volume": 30229.526644, "trades": 199, "taker_buy_base": 170556.72, "taker_buy_quote": 13548.04828 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.0793, "high": 0.0795, "low": 0.0788, "close": 0.0793, "volume": 267249.12, "close_time": 1772989199999, "quote_volume": 21183.588619, "trades": 146, "taker_buy_base": 130253.72, "taker_buy_quote": 10325.270244 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.0795, "high": 0.0802, "low": 0.0794, "close": 0.0798, "volume": 267689.95, "close_time": 1772992799999, "quote_volume": 21351.409434, "trades": 128, "taker_buy_base": 153040.35, "taker_buy_quote": 12205.808956 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.0798, "high": 0.0798, "low": 0.0791, "close": 0.0795, "volume": 262343.93, "close_time": 1772996399999, "quote_volume": 20826.060469, "trades": 144, "taker_buy_base": 129099.47, "taker_buy_quote": 10246.206783 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.0794, "high": 0.0815, "low": 0.0792, "close": 0.0811, "volume": 355714.39, "close_time": 1772999999999, "quote_volume": 28786.923086, "trades": 271, "taker_buy_base": 154321.45, "taker_buy_quote": 12488.553611 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.0812, "high": 0.0812, "low": 0.0801, "close": 0.0805, "volume": 243608.73, "close_time": 1773003599999, "quote_volume": 19646.637518, "trades": 134, "taker_buy_base": 139791.31, "taker_buy_quote": 11280.043246 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.0804, "high": 0.0805, "low": 0.0798, "close": 0.0803, "volume": 318724.88, "close_time": 1773007199999, "quote_volume": 25536.065104, "trades": 100, "taker_buy_base": 193179.3, "taker_buy_quote": 15479.907627 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.0801, "high": 0.0809, "low": 0.0787, "close": 0.0803, "volume": 472436.62, "close_time": 1773010799999, "quote_volume": 37641.174375, "trades": 192, "taker_buy_base": 246907.72, "taker_buy_quote": 19650.470272 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.0804, "high": 0.0807, "low": 0.0795, "close": 0.0797, "volume": 309269.5, "close_time": 1773014399999, "quote_volume": 24812.992079, "trades": 174, "taker_buy_base": 173918.92, "taker_buy_quote": 13954.129061 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.0798, "high": 0.0815, "low": 0.0798, "close": 0.0808, "volume": 202104.59, "close_time": 1773017999999, "quote_volume": 16299.77295, "trades": 138, "taker_buy_base": 93525.32, "taker_buy_quote": 7541.170233 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.0804, "high": 0.0809, "low": 0.08, "close": 0.0803, "volume": 149477.4, "close_time": 1773021599999, "quote_volume": 12018.640969, "trades": 111, "taker_buy_base": 68629.59, "taker_buy_quote": 5517.702625 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.0802, "high": 0.0813, "low": 0.08, "close": 0.0808, "volume": 302826.1, "close_time": 1773025199999, "quote_volume": 24350.798898, "trades": 217, "taker_buy_base": 176070.66, "taker_buy_quote": 14167.172875 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.0808, "high": 0.0821, "low": 0.0807, "close": 0.0807, "volume": 255060.89, "close_time": 1773028799999, "quote_volume": 20748.465288, "trades": 159, "taker_buy_base": 121951.46, "taker_buy_quote": 9915.038691 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.0811, "high": 0.0817, "low": 0.0809, "close": 0.0811, "volume": 144428.37, "close_time": 1773032399999, "quote_volume": 11735.282898, "trades": 79, "taker_buy_base": 53834.31, "taker_buy_quote": 4375.54148 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.081, "high": 0.0832, "low": 0.0806, "close": 0.083, "volume": 290899.89, "close_time": 1773035999999, "quote_volume": 23794.593323, "trades": 175, "taker_buy_base": 127930.6, "taker_buy_quote": 10450.141517 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.0829, "high": 0.0829, "low": 0.0807, "close": 0.0809, "volume": 235678.0, "close_time": 1773039599999, "quote_volume": 19254.598963, "trades": 130, "taker_buy_base": 118031.45, "taker_buy_quote": 9633.881413 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.0807, "high": 0.0809, "low": 0.0799, "close": 0.0806, "volume": 186720.35, "close_time": 1773043199999, "quote_volume": 15000.703999, "trades": 106, "taker_buy_base": 79216.49, "taker_buy_quote": 6365.295697 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.0804, "high": 0.0814, "low": 0.0802, "close": 0.081, "volume": 363185.65, "close_time": 1773046799999, "quote_volume": 29434.706893, "trades": 182, "taker_buy_base": 258242.77, "taker_buy_quote": 20934.444481 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.081, "high": 0.0822, "low": 0.0806, "close": 0.0812, "volume": 179340.22, "close_time": 1773050399999, "quote_volume": 14554.263598, "trades": 119, "taker_buy_base": 79429.49, "taker_buy_quote": 6447.927643 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.0813, "high": 0.0815, "low": 0.0805, "close": 0.0806, "volume": 167532.37, "close_time": 1773053999999, "quote_volume": 13584.368525, "trades": 90, "taker_buy_base": 108197.02, "taker_buy_quote": 8776.326939 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.0806, "high": 0.0809, "low": 0.0799, "close": 0.0809, "volume": 166244.37, "close_time": 1773057599999, "quote_volume": 13359.31568, "trades": 116, "taker_buy_base": 94106.44, "taker_buy_quote": 7562.922649 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.0808, "high": 0.0826, "low": 0.0808, "close": 0.0823, "volume": 218072.02, "close_time": 1773061199999, "quote_volume": 17860.421495, "trades": 119, "taker_buy_base": 117479.53, "taker_buy_quote": 9617.116515 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.0822, "high": 0.0836, "low": 0.0819, "close": 0.0835, "volume": 391566.37, "close_time": 1773064799999, "quote_volume": 32485.45905, "trades": 223, "taker_buy_base": 221648.72, "taker_buy_quote": 18390.529045 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.0833, "high": 0.084, "low": 0.0824, "close": 0.0825, "volume": 530266.22, "close_time": 1773068399999, "quote_volume": 44048.582637, "trades": 284, "taker_buy_base": 242777.22, "taker_buy_quote": 20160.238922 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.0825, "high": 0.0828, "low": 0.0819, "close": 0.0827, "volume": 212027.36, "close_time": 1773071999999, "quote_volume": 17448.808898, "trades": 152, "taker_buy_base": 110025.71, "taker_buy_quote": 9053.203778 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.0826, "high": 0.0828, "low": 0.0818, "close": 0.0818, "volume": 114878.24, "close_time": 1773075599999, "quote_volume": 9448.239988, "trades": 78, "taker_buy_base": 50715.58, "taker_buy_quote": 4173.162566 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.082, "high": 0.0826, "low": 0.082, "close": 0.0825, "volume": 272420.47, "close_time": 1773079199999, "quote_volume": 22443.247371, "trades": 166, "taker_buy_base": 127664.95, "taker_buy_quote": 10517.214015 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.0823, "high": 0.0827, "low": 0.0818, "close": 0.0821, "volume": 394401.48, "close_time": 1773082799999, "quote_volume": 32434.86022, "trades": 224, "taker_buy_base": 221244.46, "taker_buy_quote": 18190.13959 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.0822, "high": 0.0857, "low": 0.082, "close": 0.0835, "volume": 671559.09, "close_time": 1773086399999, "quote_volume": 56410.408772, "trades": 349, "taker_buy_base": 366966.54, "taker_buy_quote": 30917.187176 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.0836, "high": 0.0838, "low": 0.0827, "close": 0.0834, "volume": 226358.42, "close_time": 1773089999999, "quote_volume": 18844.990115, "trades": 173, "taker_buy_base": 57732.38, "taker_buy_quote": 4806.863236 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.0833, "high": 0.0844, "low": 0.0833, "close": 0.0839, "volume": 97969.75, "close_time": 1773093599999, "quote_volume": 8230.589935, "trades": 61, "taker_buy_base": 49706.72, "taker_buy_quote": 4174.485223 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.0839, "high": 0.0839, "low": 0.0822, "close": 0.0824, "volume": 335080.4, "close_time": 1773097199999, "quote_volume": 27788.744931, "trades": 68, "taker_buy_base": 72223.21, "taker_buy_quote": 6012.280265 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.0823, "high": 0.0825, "low": 0.0818, "close": 0.082, "volume": 104875.63, "close_time": 1773100799999, "quote_volume": 8616.579723, "trades": 72, "taker_buy_base": 33107.85, "taker_buy_quote": 2716.486601 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.082, "high": 0.0833, "low": 0.0818, "close": 0.0825, "volume": 167606.38, "close_time": 1773104399999, "quote_volume": 13868.227404, "trades": 100, "taker_buy_base": 72493.2, "taker_buy_quote": 5984.598338 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.0825, "high": 0.0827, "low": 0.0819, "close": 0.0827, "volume": 241882.93, "close_time": 1773107999999, "quote_volume": 19901.887289, "trades": 128, "taker_buy_base": 97828.65, "taker_buy_quote": 8047.334336 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.0826, "high": 0.0845, "low": 0.0824, "close": 0.0837, "volume": 243466.47, "close_time": 1773111599999, "quote_volume": 20378.363899, "trades": 143, "taker_buy_base": 140348.47, "taker_buy_quote": 11741.29906 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.0838, "high": 0.0838, "low": 0.0829, "close": 0.0832, "volume": 96381.85, "close_time": 1773115199999, "quote_volume": 8045.05928, "trades": 58, "taker_buy_base": 58910.75, "taker_buy_quote": 4914.289549 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.0832, "high": 0.084, "low": 0.0832, "close": 0.0837, "volume": 78488.76, "close_time": 1773118799999, "quote_volume": 6562.683982, "trades": 62, "taker_buy_base": 48854.07, "taker_buy_quote": 4085.350986 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.0838, "high": 0.0839, "low": 0.0831, "close": 0.0832, "volume": 173281.33, "close_time": 1773122399999, "quote_volume": 14452.863351, "trades": 114, "taker_buy_base": 113997.34, "taker_buy_quote": 9505.540564 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.083, "high": 0.0834, "low": 0.083, "close": 0.0833, "volume": 136721.75, "close_time": 1773125999999, "quote_volume": 11371.294761, "trades": 75, "taker_buy_base": 112627.95, "taker_buy_quote": 9364.940749 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.0834, "high": 0.0842, "low": 0.0833, "close": 0.0842, "volume": 85353.34, "close_time": 1773129599999, "quote_volume": 7149.272163, "trades": 49, "taker_buy_base": 53076.63, "taker_buy_quote": 4444.004526 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.0843, "high": 0.0861, "low": 0.0842, "close": 0.0855, "volume": 284743.81, "close_time": 1773133199999, "quote_volume": 24266.709038, "trades": 181, "taker_buy_base": 171913.27, "taker_buy_quote": 14632.321564 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.0856, "high": 0.0877, "low": 0.0856, "close": 0.087, "volume": 420609.65, "close_time": 1773136799999, "quote_volume": 36534.235046, "trades": 246, "taker_buy_base": 230469.98, "taker_buy_quote": 20039.665185 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.087, "high": 0.0873, "low": 0.0864, "close": 0.0869, "volume": 229722.64, "close_time": 1773140399999, "quote_volume": 19926.088487, "trades": 116, "taker_buy_base": 129722.77, "taker_buy_quote": 11248.07491 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.087, "high": 0.0879, "low": 0.0868, "close": 0.0875, "volume": 298727.63, "close_time": 1773143999999, "quote_volume": 26062.849127, "trades": 138, "taker_buy_base": 108525.93, "taker_buy_quote": 9475.780869 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.0876, "high": 0.0876, "low": 0.0863, "close": 0.0864, "volume": 425083.07, "close_time": 1773147599999, "quote_volume": 37014.853957, "trades": 195, "taker_buy_base": 114848.49, "taker_buy_quote": 9990.564887 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.0866, "high": 0.0872, "low": 0.0852, "close": 0.0853, "volume": 192867.55, "close_time": 1773151199999, "quote_volume": 16616.923715, "trades": 152, "taker_buy_base": 69251.12, "taker_buy_quote": 5966.526587 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.0853, "high": 0.0882, "low": 0.0842, "close": 0.0882, "volume": 321387.8, "close_time": 1773154799999, "quote_volume": 27590.861572, "trades": 235, "taker_buy_base": 194505.7, "taker_buy_quote": 16746.899645 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.0882, "high": 0.0884, "low": 0.0869, "close": 0.0878, "volume": 246210.6, "close_time": 1773158399999, "quote_volume": 21534.951043, "trades": 175, "taker_buy_base": 103915.33, "taker_buy_quote": 9087.32268 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.088, "high": 0.0888, "low": 0.0877, "close": 0.0882, "volume": 473290.54, "close_time": 1773161999999, "quote_volume": 41787.741583, "trades": 346, "taker_buy_base": 209248.65, "taker_buy_quote": 18479.465173 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.0881, "high": 0.0886, "low": 0.0867, "close": 0.0872, "volume": 331025.73, "close_time": 1773165599999, "quote_volume": 28952.46448, "trades": 215, "taker_buy_base": 157769.97, "taker_buy_quote": 13805.698545 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.0874, "high": 0.0875, "low": 0.0853, "close": 0.0854, "volume": 331015.87, "close_time": 1773169199999, "quote_volume": 28499.325437, "trades": 206, "taker_buy_base": 183613.35, "taker_buy_quote": 15812.279065 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.0855, "high": 0.0858, "low": 0.0845, "close": 0.0854, "volume": 277185.54, "close_time": 1773172799999, "quote_volume": 23604.375096, "trades": 196, "taker_buy_base": 122387.84, "taker_buy_quote": 10432.250067 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.0855, "high": 0.0859, "low": 0.0855, "close": 0.0858, "volume": 160983.38, "close_time": 1773176399999, "quote_volume": 13790.610124, "trades": 95, "taker_buy_base": 82319.4, "taker_buy_quote": 7052.621749 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.0857, "high": 0.0862, "low": 0.0846, "close": 0.0851, "volume": 211051.54, "close_time": 1773179999999, "quote_volume": 18005.489237, "trades": 116, "taker_buy_base": 95833.22, "taker_buy_quote": 8172.301634 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.0851, "high": 0.0856, "low": 0.0848, "close": 0.0854, "volume": 192309.62, "close_time": 1773183599999, "quote_volume": 16396.013558, "trades": 129, "taker_buy_base": 90669.22, "taker_buy_quote": 7732.147213 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.0856, "high": 0.0857, "low": 0.0854, "close": 0.0855, "volume": 93558.22, "close_time": 1773187199999, "quote_volume": 8002.811026, "trades": 96, "taker_buy_base": 54854.31, "taker_buy_quote": 4691.283088 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.0855, "high": 0.0862, "low": 0.0853, "close": 0.0858, "volume": 210617.46, "close_time": 1773190799999, "quote_volume": 18042.349995, "trades": 162, "taker_buy_base": 118967.89, "taker_buy_quote": 10186.633872 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.0858, "high": 0.0859, "low": 0.0854, "close": 0.0858, "volume": 95167.74, "close_time": 1773194399999, "quote_volume": 8150.059709, "trades": 106, "taker_buy_base": 57877.06, "taker_buy_quote": 4957.679 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.0858, "high": 0.0858, "low": 0.0849, "close": 0.0855, "volume": 165810.11, "close_time": 1773197999999, "quote_volume": 14133.893137, "trades": 138, "taker_buy_base": 78704.18, "taker_buy_quote": 6708.860364 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.0854, "high": 0.0857, "low": 0.0851, "close": 0.0853, "volume": 123675.77, "close_time": 1773201599999, "quote_volume": 10553.282723, "trades": 116, "taker_buy_base": 66221.77, "taker_buy_quote": 5654.234838 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.0852, "high": 0.0867, "low": 0.0852, "close": 0.0867, "volume": 125342.99, "close_time": 1773205199999, "quote_volume": 10755.841815, "trades": 125, "taker_buy_base": 60536.65, "taker_buy_quote": 5197.463557 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.0868, "high": 0.0868, "low": 0.0856, "close": 0.086, "volume": 137930.1, "close_time": 1773208799999, "quote_volume": 11900.243409, "trades": 116, "taker_buy_base": 78259.51, "taker_buy_quote": 6755.64597 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.086, "high": 0.0878, "low": 0.0857, "close": 0.0876, "volume": 222223.95, "close_time": 1773212399999, "quote_volume": 19320.639263, "trades": 145, "taker_buy_base": 117916.78, "taker_buy_quote": 10265.068811 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.0877, "high": 0.0886, "low": 0.0875, "close": 0.0878, "volume": 279066.2, "close_time": 1773215999999, "quote_volume": 24599.429669, "trades": 189, "taker_buy_base": 151305.56, "taker_buy_quote": 13339.079822 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.0879, "high": 0.088, "low": 0.0868, "close": 0.087, "volume": 159977.48, "close_time": 1773219599999, "quote_volume": 13990.189052, "trades": 98, "taker_buy_base": 56125.65, "taker_buy_quote": 4904.726402 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.0869, "high": 0.0877, "low": 0.0868, "close": 0.0873, "volume": 260248.03, "close_time": 1773223199999, "quote_volume": 22714.608894, "trades": 171, "taker_buy_base": 119319.74, "taker_buy_quote": 10411.15125 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.0873, "high": 0.0876, "low": 0.0869, "close": 0.0873, "volume": 211184.52, "close_time": 1773226799999, "quote_volume": 18422.975677, "trades": 150, "taker_buy_base": 121401.64, "taker_buy_quote": 10587.355673 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.0871, "high": 0.088, "low": 0.0871, "close": 0.0872, "volume": 67110.9, "close_time": 1773230399999, "quote_volume": 5858.808305, "trades": 89, "taker_buy_base": 23508.6, "taker_buy_quote": 2053.267152 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.0872, "high": 0.0898, "low": 0.0871, "close": 0.0895, "volume": 516317.7, "close_time": 1773233999999, "quote_volume": 45811.367151, "trades": 255, "taker_buy_base": 268894.36, "taker_buy_quote": 23807.230581 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.0894, "high": 0.0909, "low": 0.0883, "close": 0.0885, "volume": 625594.18, "close_time": 1773237599999, "quote_volume": 56266.582362, "trades": 360, "taker_buy_base": 278921.7, "taker_buy_quote": 25134.096071 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.0885, "high": 0.0891, "low": 0.0881, "close": 0.0881, "volume": 102869.65, "close_time": 1773241199999, "quote_volume": 9117.262493, "trades": 84, "taker_buy_base": 54891.32, "taker_buy_quote": 4868.4999 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.0882, "high": 0.0882, "low": 0.0866, "close": 0.0874, "volume": 351868.88, "close_time": 1773244799999, "quote_volume": 30745.955014, "trades": 190, "taker_buy_base": 194706.46, "taker_buy_quote": 17026.884628 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.0872, "high": 0.0873, "low": 0.0863, "close": 0.0869, "volume": 319691.56, "close_time": 1773248399999, "quote_volume": 27798.207632, "trades": 192, "taker_buy_base": 113592.28, "taker_buy_quote": 9865.059939 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.0873, "high": 0.0881, "low": 0.0866, "close": 0.0874, "volume": 177864.55, "close_time": 1773251999999, "quote_volume": 15553.410156, "trades": 119, "taker_buy_base": 99195.92, "taker_buy_quote": 8676.358488 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.0874, "high": 0.0878, "low": 0.087, "close": 0.0877, "volume": 118737.68, "close_time": 1773255599999, "quote_volume": 10371.246517, "trades": 63, "taker_buy_base": 64615.48, "taker_buy_quote": 5641.386871 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.0876, "high": 0.0877, "low": 0.087, "close": 0.0873, "volume": 144353.69, "close_time": 1773259199999, "quote_volume": 12590.837596, "trades": 98, "taker_buy_base": 62981.54, "taker_buy_quote": 5490.749884 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.0873, "high": 0.0875, "low": 0.0871, "close": 0.0873, "volume": 114163.0, "close_time": 1773262799999, "quote_volume": 9955.553185, "trades": 88, "taker_buy_base": 75938.77, "taker_buy_quote": 6620.853749 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.0875, "high": 0.0877, "low": 0.0872, "close": 0.0875, "volume": 53051.92, "close_time": 1773266399999, "quote_volume": 4639.397318, "trades": 39, "taker_buy_base": 22116.2, "taker_buy_quote": 1934.014346 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.0875, "high": 0.0878, "low": 0.0868, "close": 0.0871, "volume": 222864.87, "close_time": 1773269999999, "quote_volume": 19422.63157, "trades": 135, "taker_buy_base": 92799.08, "taker_buy_quote": 8086.998413 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.0872, "high": 0.0872, "low": 0.0866, "close": 0.0869, "volume": 76652.0, "close_time": 1773273599999, "quote_volume": 6665.411417, "trades": 69, "taker_buy_base": 46680.32, "taker_buy_quote": 4057.562359 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.087, "high": 0.0872, "low": 0.0866, "close": 0.0871, "volume": 97413.18, "close_time": 1773277199999, "quote_volume": 8461.745024, "trades": 110, "taker_buy_base": 62512.46, "taker_buy_quote": 5428.999122 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.0871, "high": 0.0871, "low": 0.0864, "close": 0.0869, "volume": 108018.07, "close_time": 1773280799999, "quote_volume": 9362.719728, "trades": 119, "taker_buy_base": 62829.47, "taker_buy_quote": 5447.152798 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.0869, "high": 0.0872, "low": 0.0858, "close": 0.0859, "volume": 200806.98, "close_time": 1773284399999, "quote_volume": 17362.610549, "trades": 145, "taker_buy_base": 76833.96, "taker_buy_quote": 6645.101821 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.086, "high": 0.0862, "low": 0.0849, "close": 0.085, "volume": 154776.93, "close_time": 1773287999999, "quote_volume": 13237.581106, "trades": 123, "taker_buy_base": 62219.2, "taker_buy_quote": 5329.60531 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.0851, "high": 0.0857, "low": 0.0851, "close": 0.0852, "volume": 196615.43, "close_time": 1773291599999, "quote_volume": 16784.272942, "trades": 126, "taker_buy_base": 89104.03, "taker_buy_quote": 7607.259156 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.0852, "high": 0.0853, "low": 0.0845, "close": 0.0851, "volume": 179316.01, "close_time": 1773295199999, "quote_volume": 15250.36801, "trades": 147, "taker_buy_base": 126191.35, "taker_buy_quote": 10730.909331 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.0851, "high": 0.0852, "low": 0.0849, "close": 0.0851, "volume": 159775.93, "close_time": 1773298799999, "quote_volume": 13602.392778, "trades": 139, "taker_buy_base": 81425.67, "taker_buy_quote": 6930.910015 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.0852, "high": 0.0862, "low": 0.085, "close": 0.086, "volume": 133019.37, "close_time": 1773302399999, "quote_volume": 11379.002206, "trades": 113, "taker_buy_base": 61691.49, "taker_buy_quote": 5276.985424 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.0859, "high": 0.086, "low": 0.0853, "close": 0.0857, "volume": 147855.4, "close_time": 1773305999999, "quote_volume": 12662.024267, "trades": 113, "taker_buy_base": 71757.71, "taker_buy_quote": 6148.071999 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.0856, "high": 0.0865, "low": 0.0853, "close": 0.086, "volume": 132662.45, "close_time": 1773309599999, "quote_volume": 11405.064563, "trades": 95, "taker_buy_base": 70441.5, "taker_buy_quote": 6056.822397 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.0859, "high": 0.0867, "low": 0.0857, "close": 0.0865, "volume": 146155.72, "close_time": 1773313199999, "quote_volume": 12595.083238, "trades": 107, "taker_buy_base": 49371.02, "taker_buy_quote": 4254.431094 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.0864, "high": 0.0866, "low": 0.0856, "close": 0.0856, "volume": 274020.86, "close_time": 1773316799999, "quote_volume": 23619.534316, "trades": 170, "taker_buy_base": 163669.33, "taker_buy_quote": 14106.656852 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.0855, "high": 0.0861, "low": 0.0854, "close": 0.0858, "volume": 111274.43, "close_time": 1773320399999, "quote_volume": 9545.264249, "trades": 103, "taker_buy_base": 55274.89, "taker_buy_quote": 4744.200724 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.0859, "high": 0.0866, "low": 0.085, "close": 0.0854, "volume": 257162.42, "close_time": 1773323999999, "quote_volume": 22027.255487, "trades": 185, "taker_buy_base": 114694.62, "taker_buy_quote": 9825.015545 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.0856, "high": 0.0861, "low": 0.0842, "close": 0.0847, "volume": 332661.35, "close_time": 1773327599999, "quote_volume": 28260.333904, "trades": 216, "taker_buy_base": 205905.04, "taker_buy_quote": 17495.155495 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.0848, "high": 0.0867, "low": 0.0847, "close": 0.0867, "volume": 448675.78, "close_time": 1773331199999, "quote_volume": 38498.789522, "trades": 263, "taker_buy_base": 225155.48, "taker_buy_quote": 19263.78519 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.0866, "high": 0.0871, "low": 0.0856, "close": 0.0871, "volume": 218984.62, "close_time": 1773334799999, "quote_volume": 18910.171036, "trades": 132, "taker_buy_base": 109199.07, "taker_buy_quote": 9432.748208 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.0873, "high": 0.0882, "low": 0.087, "close": 0.0877, "volume": 274050.92, "close_time": 1773338399999, "quote_volume": 23942.626686, "trades": 179, "taker_buy_base": 100103.47, "taker_buy_quote": 8746.211823 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.0877, "high": 0.0887, "low": 0.0872, "close": 0.0877, "volume": 229686.96, "close_time": 1773341999999, "quote_volume": 20197.233886, "trades": 157, "taker_buy_base": 87958.73, "taker_buy_quote": 7737.125571 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.0877, "high": 0.089, "low": 0.0874, "close": 0.0888, "volume": 215882.72, "close_time": 1773345599999, "quote_volume": 19047.342289, "trades": 152, "taker_buy_base": 99363.32, "taker_buy_quote": 8762.192382 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.0884, "high": 0.0888, "low": 0.0883, "close": 0.0883, "volume": 135434.05, "close_time": 1773349199999, "quote_volume": 11986.554631, "trades": 106, "taker_buy_base": 61534.18, "taker_buy_quote": 5443.953109 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.0883, "high": 0.0893, "low": 0.0883, "close": 0.0892, "volume": 81899.37, "close_time": 1773352799999, "quote_volume": 7260.126385, "trades": 56, "taker_buy_base": 34070.81, "taker_buy_quote": 3020.709143 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.0893, "high": 0.0893, "low": 0.0884, "close": 0.0886, "volume": 68306.33, "close_time": 1773356399999, "quote_volume": 6070.488864, "trades": 60, "taker_buy_base": 32044.47, "taker_buy_quote": 2848.612398 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.0888, "high": 0.0897, "low": 0.0886, "close": 0.0889, "volume": 144833.6, "close_time": 1773359999999, "quote_volume": 12907.123449, "trades": 96, "taker_buy_base": 66852.05, "taker_buy_quote": 5963.108504 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.089, "high": 0.0911, "low": 0.0887, "close": 0.0894, "volume": 269497.16, "close_time": 1773363599999, "quote_volume": 24244.639206, "trades": 145, "taker_buy_base": 169448.98, "taker_buy_quote": 15263.689815 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.0898, "high": 0.0906, "low": 0.0897, "close": 0.0904, "volume": 492210.64, "close_time": 1773367199999, "quote_volume": 44381.322418, "trades": 127, "taker_buy_base": 226325.92, "taker_buy_quote": 20410.960099 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.0901, "high": 0.0903, "low": 0.0896, "close": 0.0897, "volume": 171953.87, "close_time": 1773370799999, "quote_volume": 15471.590297, "trades": 77, "taker_buy_base": 105337.77, "taker_buy_quote": 9479.674968 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.09, "high": 0.0905, "low": 0.0896, "close": 0.0905, "volume": 208395.62, "close_time": 1773374399999, "quote_volume": 18769.636237, "trades": 106, "taker_buy_base": 88121.57, "taker_buy_quote": 7940.270423 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.0903, "high": 0.0904, "low": 0.0898, "close": 0.0899, "volume": 189471.61, "close_time": 1773377999999, "quote_volume": 17064.904531, "trades": 102, "taker_buy_base": 122943.95, "taker_buy_quote": 11073.4977 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.0899, "high": 0.0907, "low": 0.0897, "close": 0.09, "volume": 199438.86, "close_time": 1773381599999, "quote_volume": 17976.308514, "trades": 111, "taker_buy_base": 121326.09, "taker_buy_quote": 10929.058245 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.0898, "high": 0.0898, "low": 0.0892, "close": 0.0895, "volume": 128811.06, "close_time": 1773385199999, "quote_volume": 11533.937839, "trades": 137, "taker_buy_base": 38771.35, "taker_buy_quote": 3471.480775 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.0895, "high": 0.0901, "low": 0.0892, "close": 0.0894, "volume": 76911.61, "close_time": 1773388799999, "quote_volume": 6898.004042, "trades": 76, "taker_buy_base": 46804.42, "taker_buy_quote": 4201.572435 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.0891, "high": 0.0896, "low": 0.0888, "close": 0.0893, "volume": 363671.15, "close_time": 1773392399999, "quote_volume": 32429.827533, "trades": 151, "taker_buy_base": 183734.02, "taker_buy_quote": 16379.769761 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.0893, "high": 0.0903, "low": 0.0893, "close": 0.09, "volume": 134940.63, "close_time": 1773395999999, "quote_volume": 12134.711356, "trades": 58, "taker_buy_base": 57196.37, "taker_buy_quote": 5137.467264 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.0899, "high": 0.0904, "low": 0.0899, "close": 0.0902, "volume": 117742.13, "close_time": 1773399599999, "quote_volume": 10622.457735, "trades": 87, "taker_buy_base": 73284.96, "taker_buy_quote": 6612.110265 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.0902, "high": 0.0902, "low": 0.0897, "close": 0.0897, "volume": 78801.39, "close_time": 1773403199999, "quote_volume": 7079.97079, "trades": 81, "taker_buy_base": 36379.73, "taker_buy_quote": 3269.356293 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.0896, "high": 0.0905, "low": 0.0893, "close": 0.0903, "volume": 82035.25, "close_time": 1773406799999, "quote_volume": 7366.194517, "trades": 75, "taker_buy_base": 50456.13, "taker_buy_quote": 4532.273463 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.0903, "high": 0.0918, "low": 0.0903, "close": 0.0912, "volume": 196004.61, "close_time": 1773410399999, "quote_volume": 17865.147481, "trades": 123, "taker_buy_base": 74090.45, "taker_buy_quote": 6747.292086 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.0913, "high": 0.0916, "low": 0.0896, "close": 0.0897, "volume": 127137.22, "close_time": 1773413999999, "quote_volume": 11541.539994, "trades": 108, "taker_buy_base": 68578.21, "taker_buy_quote": 6220.363522 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.0898, "high": 0.0905, "low": 0.0895, "close": 0.0896, "volume": 129586.25, "close_time": 1773417599999, "quote_volume": 11671.010442, "trades": 82, "taker_buy_base": 51698.96, "taker_buy_quote": 4655.818956 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.09, "high": 0.09, "low": 0.0888, "close": 0.0894, "volume": 117957.36, "close_time": 1773421199999, "quote_volume": 10536.413613, "trades": 108, "taker_buy_base": 55432.88, "taker_buy_quote": 4950.134 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.0895, "high": 0.0897, "low": 0.0883, "close": 0.0888, "volume": 130244.18, "close_time": 1773424799999, "quote_volume": 11584.948433, "trades": 93, "taker_buy_base": 63771.14, "taker_buy_quote": 5679.440594 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.0889, "high": 0.0892, "low": 0.0883, "close": 0.0889, "volume": 93663.27, "close_time": 1773428399999, "quote_volume": 8323.503615, "trades": 88, "taker_buy_base": 54740.77, "taker_buy_quote": 4863.865939 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.0888, "high": 0.0892, "low": 0.0888, "close": 0.0892, "volume": 54710.54, "close_time": 1773431999999, "quote_volume": 4874.701868, "trades": 53, "taker_buy_base": 21788.85, "taker_buy_quote": 1940.92617 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.0892, "high": 0.0896, "low": 0.089, "close": 0.0896, "volume": 149514.24, "close_time": 1773435599999, "quote_volume": 13356.070042, "trades": 120, "taker_buy_base": 88108.03, "taker_buy_quote": 7869.86669 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.0897, "high": 0.0901, "low": 0.0893, "close": 0.0897, "volume": 81892.9, "close_time": 1773439199999, "quote_volume": 7344.47408, "trades": 51, "taker_buy_base": 27012.79, "taker_buy_quote": 2426.054424 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.0889, "high": 0.0889, "low": 0.0881, "close": 0.0888, "volume": 33433.91, "close_time": 1773442799999, "quote_volume": 2958.935823, "trades": 22, "taker_buy_base": 24351.54, "taker_buy_quote": 2157.072889 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.0889, "high": 0.0892, "low": 0.0889, "close": 0.089, "volume": 30839.63, "close_time": 1773446399999, "quote_volume": 2744.481746, "trades": 28, "taker_buy_base": 16549.36, "taker_buy_quote": 1473.196996 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.0889, "high": 0.089, "low": 0.0878, "close": 0.0878, "volume": 144052.85, "close_time": 1773449999999, "quote_volume": 12700.276442, "trades": 92, "taker_buy_base": 67611.44, "taker_buy_quote": 5961.76924 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.0878, "high": 0.0884, "low": 0.0877, "close": 0.0884, "volume": 211217.89, "close_time": 1773453599999, "quote_volume": 18632.998906, "trades": 94, "taker_buy_base": 80607.31, "taker_buy_quote": 7107.293759 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.0883, "high": 0.0888, "low": 0.0882, "close": 0.0888, "volume": 54542.42, "close_time": 1773457199999, "quote_volume": 4821.835923, "trades": 35, "taker_buy_base": 34696.33, "taker_buy_quote": 3067.670619 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.0888, "high": 0.0892, "low": 0.0888, "close": 0.0892, "volume": 42786.78, "close_time": 1773460799999, "quote_volume": 3807.031548, "trades": 52, "taker_buy_base": 23107.3, "taker_buy_quote": 2055.758276 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.0893, "high": 0.0904, "low": 0.0893, "close": 0.0894, "volume": 164262.32, "close_time": 1773464399999, "quote_volume": 14768.030682, "trades": 120, "taker_buy_base": 75380.71, "taker_buy_quote": 6778.768128 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.0894, "high": 0.0895, "low": 0.0881, "close": 0.0882, "volume": 118778.53, "close_time": 1773467999999, "quote_volume": 10550.956912, "trades": 79, "taker_buy_base": 66316.97, "taker_buy_quote": 5891.836829 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.0882, "high": 0.0882, "low": 0.0873, "close": 0.0877, "volume": 189773.14, "close_time": 1773471599999, "quote_volume": 16683.654351, "trades": 138, "taker_buy_base": 93789.6, "taker_buy_quote": 8251.767578 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.0878, "high": 0.088, "low": 0.0874, "close": 0.0875, "volume": 34157.1, "close_time": 1773475199999, "quote_volume": 2993.282501, "trades": 42, "taker_buy_base": 19276.26, "taker_buy_quote": 1689.457759 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.0874, "high": 0.0875, "low": 0.0872, "close": 0.0872, "volume": 32459.49, "close_time": 1773478799999, "quote_volume": 2834.111712, "trades": 30, "taker_buy_base": 12562.59, "taker_buy_quote": 1096.852334 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.0874, "high": 0.0875, "low": 0.0871, "close": 0.0874, "volume": 40617.31, "close_time": 1773482399999, "quote_volume": 3547.181461, "trades": 25, "taker_buy_base": 30351.29, "taker_buy_quote": 2650.270498 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.0873, "high": 0.0874, "low": 0.0872, "close": 0.0873, "volume": 32353.65, "close_time": 1773485999999, "quote_volume": 2823.501472, "trades": 37, "taker_buy_base": 19220.51, "taker_buy_quote": 1677.272151 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.0873, "high": 0.0882, "low": 0.0873, "close": 0.0878, "volume": 111823.18, "close_time": 1773489599999, "quote_volume": 9853.385912, "trades": 45, "taker_buy_base": 23079.47, "taker_buy_quote": 2027.968791 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.088, "high": 0.088, "low": 0.0874, "close": 0.0876, "volume": 44969.68, "close_time": 1773493199999, "quote_volume": 3941.184062, "trades": 29, "taker_buy_base": 17200.27, "taker_buy_quote": 1507.960622 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.0877, "high": 0.0886, "low": 0.0877, "close": 0.0884, "volume": 72430.66, "close_time": 1773496799999, "quote_volume": 6397.744838, "trades": 49, "taker_buy_base": 27929.43, "taker_buy_quote": 2469.000232 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.0885, "high": 0.0887, "low": 0.0877, "close": 0.0877, "volume": 70745.47, "close_time": 1773500399999, "quote_volume": 6242.120844, "trades": 59, "taker_buy_base": 33847.68, "taker_buy_quote": 2982.457315 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.0877, "high": 0.0877, "low": 0.0872, "close": 0.0877, "volume": 70681.35, "close_time": 1773503999999, "quote_volume": 6182.535061, "trades": 67, "taker_buy_base": 43600.69, "taker_buy_quote": 3813.609701 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.0876, "high": 0.088, "low": 0.0875, "close": 0.088, "volume": 47952.17, "close_time": 1773507599999, "quote_volume": 4205.389524, "trades": 35, "taker_buy_base": 22748.06, "taker_buy_quote": 1994.968356 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.0879, "high": 0.088, "low": 0.0872, "close": 0.0874, "volume": 27128.92, "close_time": 1773511199999, "quote_volume": 2374.141082, "trades": 14, "taker_buy_base": 5225.65, "taker_buy_quote": 456.269565 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.0873, "high": 0.0877, "low": 0.0872, "close": 0.0877, "volume": 21843.97, "close_time": 1773514799999, "quote_volume": 1912.300053, "trades": 18, "taker_buy_base": 18262.06, "taker_buy_quote": 1598.969837 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.0876, "high": 0.0876, "low": 0.0871, "close": 0.0871, "volume": 25867.16, "close_time": 1773518399999, "quote_volume": 2258.353102, "trades": 15, "taker_buy_base": 10540.99, "taker_buy_quote": 918.429758 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.0872, "high": 0.0875, "low": 0.0869, "close": 0.0873, "volume": 110882.48, "close_time": 1773521999999, "quote_volume": 9662.333555, "trades": 72, "taker_buy_base": 44647.31, "taker_buy_quote": 3891.387126 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.0871, "high": 0.0871, "low": 0.0869, "close": 0.0871, "volume": 76816.63, "close_time": 1773525599999, "quote_volume": 6685.854933, "trades": 46, "taker_buy_base": 30624.9, "taker_buy_quote": 2666.308816 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.0869, "high": 0.0873, "low": 0.0869, "close": 0.0869, "volume": 72617.65, "close_time": 1773529199999, "quote_volume": 6328.41523, "trades": 24, "taker_buy_base": 26330.66, "taker_buy_quote": 2292.861671 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.087, "high": 0.0877, "low": 0.087, "close": 0.0875, "volume": 154394.01, "close_time": 1773532799999, "quote_volume": 13492.158893, "trades": 79, "taker_buy_base": 63495.0, "taker_buy_quote": 5547.906203 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.0875, "high": 0.0875, "low": 0.0871, "close": 0.0873, "volume": 66456.33, "close_time": 1773536399999, "quote_volume": 5802.602205, "trades": 49, "taker_buy_base": 27256.11, "taker_buy_quote": 2380.07677 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.0871, "high": 0.0879, "low": 0.0871, "close": 0.0879, "volume": 86340.75, "close_time": 1773539999999, "quote_volume": 7549.98541, "trades": 52, "taker_buy_base": 47703.56, "taker_buy_quote": 4171.035106 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.088, "high": 0.0893, "low": 0.088, "close": 0.0892, "volume": 301901.76, "close_time": 1773543599999, "quote_volume": 26735.648797, "trades": 178, "taker_buy_base": 143926.86, "taker_buy_quote": 12738.084147 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.089, "high": 0.0892, "low": 0.0878, "close": 0.0883, "volume": 199536.85, "close_time": 1773547199999, "quote_volume": 17617.305172, "trades": 141, "taker_buy_base": 111013.33, "taker_buy_quote": 9798.074994 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.0883, "high": 0.0886, "low": 0.0882, "close": 0.0886, "volume": 107160.55, "close_time": 1773550799999, "quote_volume": 9472.24776, "trades": 96, "taker_buy_base": 31007.88, "taker_buy_quote": 2742.61307 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.0885, "high": 0.0886, "low": 0.088, "close": 0.0882, "volume": 169309.07, "close_time": 1773554399999, "quote_volume": 14941.781335, "trades": 118, "taker_buy_base": 71724.42, "taker_buy_quote": 6324.041911 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.0882, "high": 0.0884, "low": 0.0879, "close": 0.0883, "volume": 257032.26, "close_time": 1773557999999, "quote_volume": 22666.020632, "trades": 169, "taker_buy_base": 86017.45, "taker_buy_quote": 7581.341823 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.0882, "high": 0.089, "low": 0.0882, "close": 0.089, "volume": 65824.82, "close_time": 1773561599999, "quote_volume": 5822.155891, "trades": 57, "taker_buy_base": 20723.33, "taker_buy_quote": 1833.907883 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.0889, "high": 0.0896, "low": 0.0888, "close": 0.0894, "volume": 104542.73, "close_time": 1773565199999, "quote_volume": 9334.945219, "trades": 97, "taker_buy_base": 49104.52, "taker_buy_quote": 4383.883651 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.0895, "high": 0.0903, "low": 0.0894, "close": 0.0895, "volume": 135206.02, "close_time": 1773568799999, "quote_volume": 12151.371697, "trades": 132, "taker_buy_base": 66143.6, "taker_buy_quote": 5950.051778 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.0895, "high": 0.09, "low": 0.0893, "close": 0.09, "volume": 88910.53, "close_time": 1773572399999, "quote_volume": 7973.751396, "trades": 72, "taker_buy_base": 38140.67, "taker_buy_quote": 3420.608676 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.09, "high": 0.0908, "low": 0.0897, "close": 0.0904, "volume": 204827.56, "close_time": 1773575999999, "quote_volume": 18473.837932, "trades": 142, "taker_buy_base": 102702.92, "taker_buy_quote": 9260.599702 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.0902, "high": 0.0907, "low": 0.0901, "close": 0.0902, "volume": 214741.16, "close_time": 1773579599999, "quote_volume": 19389.031847, "trades": 162, "taker_buy_base": 116598.41, "taker_buy_quote": 10525.210063 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.0902, "high": 0.0902, "low": 0.0889, "close": 0.0902, "volume": 239753.2, "close_time": 1773583199999, "quote_volume": 21517.769949, "trades": 143, "taker_buy_base": 117711.01, "taker_buy_quote": 10554.324103 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.0903, "high": 0.0907, "low": 0.09, "close": 0.0902, "volume": 157667.87, "close_time": 1773586799999, "quote_volume": 14245.221917, "trades": 124, "taker_buy_base": 98351.45, "taker_buy_quote": 8888.418036 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.0902, "high": 0.0902, "low": 0.0896, "close": 0.0898, "volume": 167996.92, "close_time": 1773590399999, "quote_volume": 15092.314246, "trades": 154, "taker_buy_base": 91767.56, "taker_buy_quote": 8245.43117 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.0898, "high": 0.0905, "low": 0.0897, "close": 0.09, "volume": 236706.21, "close_time": 1773593999999, "quote_volume": 21338.354979, "trades": 154, "taker_buy_base": 144760.16, "taker_buy_quote": 13052.330849 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.09, "high": 0.091, "low": 0.09, "close": 0.0907, "volume": 67150.93, "close_time": 1773597599999, "quote_volume": 6074.150054, "trades": 58, "taker_buy_base": 48813.8, "taker_buy_quote": 4417.63974 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.0908, "high": 0.0908, "low": 0.0895, "close": 0.0896, "volume": 112918.51, "close_time": 1773601199999, "quote_volume": 10175.618208, "trades": 105, "taker_buy_base": 50447.04, "taker_buy_quote": 4546.970584 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.0897, "high": 0.0905, "low": 0.0896, "close": 0.0904, "volume": 123923.19, "close_time": 1773604799999, "quote_volume": 11165.174934, "trades": 120, "taker_buy_base": 70743.19, "taker_buy_quote": 6370.714467 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.0903, "high": 0.0909, "low": 0.0901, "close": 0.0905, "volume": 76848.31, "close_time": 1773608399999, "quote_volume": 6952.038629, "trades": 98, "taker_buy_base": 50465.05, "taker_buy_quote": 4564.465945 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.0905, "high": 0.0908, "low": 0.0901, "close": 0.0908, "volume": 73108.84, "close_time": 1773611999999, "quote_volume": 6597.962093, "trades": 65, "taker_buy_base": 37985.86, "taker_buy_quote": 3429.085249 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.091, "high": 0.093, "low": 0.0898, "close": 0.0927, "volume": 484754.13, "close_time": 1773615599999, "quote_volume": 44110.192548, "trades": 295, "taker_buy_base": 224554.34, "taker_buy_quote": 20418.961891 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.0926, "high": 0.0926, "low": 0.0908, "close": 0.0915, "volume": 198259.55, "close_time": 1773619199999, "quote_volume": 18137.224923, "trades": 133, "taker_buy_base": 70152.05, "taker_buy_quote": 6413.451419 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.0915, "high": 0.0917, "low": 0.0908, "close": 0.0911, "volume": 162512.77, "close_time": 1773622799999, "quote_volume": 14826.247874, "trades": 109, "taker_buy_base": 78819.02, "taker_buy_quote": 7187.665608 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.0912, "high": 0.0914, "low": 0.0905, "close": 0.0912, "volume": 68572.05, "close_time": 1773626399999, "quote_volume": 6243.799047, "trades": 51, "taker_buy_base": 25662.43, "taker_buy_quote": 2335.832196 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.0912, "high": 0.0914, "low": 0.0903, "close": 0.091, "volume": 98313.22, "close_time": 1773629999999, "quote_volume": 8946.16845, "trades": 64, "taker_buy_base": 21992.17, "taker_buy_quote": 2000.888594 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.0909, "high": 0.0937, "low": 0.0908, "close": 0.0927, "volume": 285052.11, "close_time": 1773633599999, "quote_volume": 26401.080225, "trades": 203, "taker_buy_base": 121865.13, "taker_buy_quote": 11305.344703 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.0927, "high": 0.0936, "low": 0.0926, "close": 0.0928, "volume": 301248.42, "close_time": 1773637199999, "quote_volume": 28059.080975, "trades": 197, "taker_buy_base": 121306.21, "taker_buy_quote": 11302.763592 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.0928, "high": 0.0928, "low": 0.0923, "close": 0.0924, "volume": 37829.53, "close_time": 1773640799999, "quote_volume": 3500.896935, "trades": 28, "taker_buy_base": 14503.94, "taker_buy_quote": 1342.221828 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.0922, "high": 0.0927, "low": 0.0918, "close": 0.0923, "volume": 40226.89, "close_time": 1773644399999, "quote_volume": 3709.21428, "trades": 37, "taker_buy_base": 10714.26, "taker_buy_quote": 986.468336 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.0925, "high": 0.0928, "low": 0.0922, "close": 0.0925, "volume": 88035.47, "close_time": 1773647999999, "quote_volume": 8137.557114, "trades": 61, "taker_buy_base": 27243.21, "taker_buy_quote": 2518.573556 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.0924, "high": 0.0931, "low": 0.0915, "close": 0.0918, "volume": 218060.29, "close_time": 1773651599999, "quote_volume": 20127.961689, "trades": 146, "taker_buy_base": 72588.04, "taker_buy_quote": 6706.748024 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.0918, "high": 0.0919, "low": 0.0912, "close": 0.0913, "volume": 126122.76, "close_time": 1773655199999, "quote_volume": 11537.147785, "trades": 100, "taker_buy_base": 41935.5, "taker_buy_quote": 3833.484808 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.0913, "high": 0.0916, "low": 0.0908, "close": 0.0916, "volume": 333842.28, "close_time": 1773658799999, "quote_volume": 30455.355046, "trades": 282, "taker_buy_base": 179926.48, "taker_buy_quote": 16413.188497 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.0916, "high": 0.0918, "low": 0.0913, "close": 0.0913, "volume": 53124.55, "close_time": 1773662399999, "quote_volume": 4860.37201, "trades": 38, "taker_buy_base": 25599.2, "taker_buy_quote": 2343.66283 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.0913, "high": 0.0916, "low": 0.091, "close": 0.0913, "volume": 191895.52, "close_time": 1773665999999, "quote_volume": 17518.92012, "trades": 129, "taker_buy_base": 89681.63, "taker_buy_quote": 8181.411949 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.0913, "high": 0.0925, "low": 0.0912, "close": 0.0923, "volume": 128580.58, "close_time": 1773669599999, "quote_volume": 11848.064627, "trades": 106, "taker_buy_base": 61436.08, "taker_buy_quote": 5657.738524 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.0922, "high": 0.0925, "low": 0.0909, "close": 0.0919, "volume": 191396.82, "close_time": 1773673199999, "quote_volume": 17521.535001, "trades": 143, "taker_buy_base": 72705.2, "taker_buy_quote": 6661.558281 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.0918, "high": 0.0922, "low": 0.0915, "close": 0.0915, "volume": 53115.21, "close_time": 1773676799999, "quote_volume": 4878.492835, "trades": 32, "taker_buy_base": 17750.94, "taker_buy_quote": 1628.150814 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.0916, "high": 0.0934, "low": 0.0915, "close": 0.093, "volume": 124356.46, "close_time": 1773680399999, "quote_volume": 11558.065111, "trades": 69, "taker_buy_base": 73089.09, "taker_buy_quote": 6820.349808 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.0931, "high": 0.0938, "low": 0.0931, "close": 0.0938, "volume": 57879.41, "close_time": 1773683999999, "quote_volume": 5402.073567, "trades": 32, "taker_buy_base": 15705.32, "taker_buy_quote": 1463.387251 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.0938, "high": 0.0941, "low": 0.0931, "close": 0.0933, "volume": 75508.32, "close_time": 1773687599999, "quote_volume": 7074.581426, "trades": 57, "taker_buy_base": 17526.79, "taker_buy_quote": 1645.229772 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.0933, "high": 0.094, "low": 0.0932, "close": 0.0934, "volume": 54224.78, "close_time": 1773691199999, "quote_volume": 5074.860257, "trades": 48, "taker_buy_base": 24215.05, "taker_buy_quote": 2269.946158 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.0935, "high": 0.0955, "low": 0.0932, "close": 0.0945, "volume": 234311.57, "close_time": 1773694799999, "quote_volume": 22156.932047, "trades": 169, "taker_buy_base": 123742.23, "taker_buy_quote": 11711.261673 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.0947, "high": 0.0951, "low": 0.0943, "close": 0.0948, "volume": 36301.2, "close_time": 1773698399999, "quote_volume": 3437.833291, "trades": 33, "taker_buy_base": 20065.54, "taker_buy_quote": 1900.230173 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.0947, "high": 0.0957, "low": 0.0947, "close": 0.095, "volume": 160749.56, "close_time": 1773701999999, "quote_volume": 15306.957841, "trades": 121, "taker_buy_base": 93907.22, "taker_buy_quote": 8937.688984 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.0951, "high": 0.0951, "low": 0.0942, "close": 0.0946, "volume": 65531.93, "close_time": 1773705599999, "quote_volume": 6208.027934, "trades": 80, "taker_buy_base": 34692.83, "taker_buy_quote": 3287.267165 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.0945, "high": 0.095, "low": 0.0941, "close": 0.0942, "volume": 82627.85, "close_time": 1773709199999, "quote_volume": 7793.732176, "trades": 67, "taker_buy_base": 60795.68, "taker_buy_quote": 5732.794922 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.0945, "high": 0.0954, "low": 0.094, "close": 0.0944, "volume": 114313.33, "close_time": 1773712799999, "quote_volume": 10797.821027, "trades": 88, "taker_buy_base": 63327.74, "taker_buy_quote": 5981.726931 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.0945, "high": 0.0949, "low": 0.0942, "close": 0.0945, "volume": 40104.17, "close_time": 1773716399999, "quote_volume": 3788.271994, "trades": 46, "taker_buy_base": 29926.89, "taker_buy_quote": 2827.908583 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.0942, "high": 0.0943, "low": 0.0924, "close": 0.0931, "volume": 148895.49, "close_time": 1773719999999, "quote_volume": 13854.385268, "trades": 132, "taker_buy_base": 61656.76, "taker_buy_quote": 5745.685462 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.0933, "high": 0.0933, "low": 0.0915, "close": 0.092, "volume": 89046.24, "close_time": 1773723599999, "quote_volume": 8238.794274, "trades": 62, "taker_buy_base": 38289.06, "taker_buy_quote": 3535.79463 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.0919, "high": 0.092, "low": 0.0914, "close": 0.0918, "volume": 42261.73, "close_time": 1773727199999, "quote_volume": 3879.29405, "trades": 30, "taker_buy_base": 36062.77, "taker_buy_quote": 3310.650344 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.0919, "high": 0.0925, "low": 0.0916, "close": 0.0916, "volume": 56343.18, "close_time": 1773730799999, "quote_volume": 5194.910527, "trades": 46, "taker_buy_base": 30325.26, "taker_buy_quote": 2794.409703 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.0919, "high": 0.0925, "low": 0.0919, "close": 0.0919, "volume": 45839.45, "close_time": 1773734399999, "quote_volume": 4221.766607, "trades": 46, "taker_buy_base": 18753.66, "taker_buy_quote": 1728.355001 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.0921, "high": 0.0924, "low": 0.0919, "close": 0.092, "volume": 96773.1, "close_time": 1773737999999, "quote_volume": 8928.963504, "trades": 74, "taker_buy_base": 65800.31, "taker_buy_quote": 6070.496643 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.092, "high": 0.0926, "low": 0.0917, "close": 0.0921, "volume": 102443.98, "close_time": 1773741599999, "quote_volume": 9451.058491, "trades": 62, "taker_buy_base": 62782.1, "taker_buy_quote": 5791.254283 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.0921, "high": 0.0922, "low": 0.0918, "close": 0.092, "volume": 67639.14, "close_time": 1773745199999, "quote_volume": 6224.149453, "trades": 48, "taker_buy_base": 30274.45, "taker_buy_quote": 2787.027427 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.092, "high": 0.0928, "low": 0.092, "close": 0.0925, "volume": 42128.24, "close_time": 1773748799999, "quote_volume": 3892.193692, "trades": 39, "taker_buy_base": 18428.26, "taker_buy_quote": 1700.063745 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.0925, "high": 0.0927, "low": 0.092, "close": 0.0923, "volume": 133022.95, "close_time": 1773752399999, "quote_volume": 12277.682978, "trades": 102, "taker_buy_base": 71006.27, "taker_buy_quote": 6556.139874 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.0922, "high": 0.093, "low": 0.0915, "close": 0.092, "volume": 124952.07, "close_time": 1773755999999, "quote_volume": 11524.555138, "trades": 97, "taker_buy_base": 84939.63, "taker_buy_quote": 7843.703972 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.0917, "high": 0.0927, "low": 0.0916, "close": 0.0927, "volume": 134444.73, "close_time": 1773759599999, "quote_volume": 12408.866182, "trades": 116, "taker_buy_base": 75795.53, "taker_buy_quote": 7001.953411 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.0928, "high": 0.0934, "low": 0.0916, "close": 0.0922, "volume": 196802.25, "close_time": 1773763199999, "quote_volume": 18212.4273, "trades": 157, "taker_buy_base": 88637.51, "taker_buy_quote": 8175.111211 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.0923, "high": 0.0927, "low": 0.092, "close": 0.0923, "volume": 197187.59, "close_time": 1773766799999, "quote_volume": 18200.216389, "trades": 147, "taker_buy_base": 109747.53, "taker_buy_quote": 10131.640448 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.0928, "high": 0.0936, "low": 0.0925, "close": 0.0936, "volume": 98965.43, "close_time": 1773770399999, "quote_volume": 9206.693362, "trades": 81, "taker_buy_base": 66644.76, "taker_buy_quote": 6199.350066 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.0936, "high": 0.0949, "low": 0.0936, "close": 0.0947, "volume": 125244.62, "close_time": 1773773999999, "quote_volume": 11824.283199, "trades": 108, "taker_buy_base": 46604.78, "taker_buy_quote": 4399.995108 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.0947, "high": 0.0947, "low": 0.0938, "close": 0.094, "volume": 102069.21, "close_time": 1773777599999, "quote_volume": 9610.414647, "trades": 79, "taker_buy_base": 48356.05, "taker_buy_quote": 4549.908184 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.094, "high": 0.095, "low": 0.0939, "close": 0.0948, "volume": 132393.23, "close_time": 1773781199999, "quote_volume": 12502.905748, "trades": 93, "taker_buy_base": 64662.49, "taker_buy_quote": 6111.565384 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.0949, "high": 0.096, "low": 0.0949, "close": 0.0954, "volume": 153320.98, "close_time": 1773784799999, "quote_volume": 14613.956595, "trades": 81, "taker_buy_base": 102535.46, "taker_buy_quote": 9763.256655 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.0956, "high": 0.0957, "low": 0.0944, "close": 0.0949, "volume": 89175.28, "close_time": 1773788399999, "quote_volume": 8464.040953, "trades": 48, "taker_buy_base": 44398.16, "taker_buy_quote": 4213.161588 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.0948, "high": 0.0951, "low": 0.0939, "close": 0.0939, "volume": 57990.7, "close_time": 1773791999999, "quote_volume": 5474.361734, "trades": 42, "taker_buy_base": 17247.34, "taker_buy_quote": 1631.502107 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.0939, "high": 0.0939, "low": 0.0929, "close": 0.0934, "volume": 66929.92, "close_time": 1773795599999, "quote_volume": 6243.48368, "trades": 41, "taker_buy_base": 16398.57, "taker_buy_quote": 1528.032108 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.0936, "high": 0.0938, "low": 0.0934, "close": 0.0934, "volume": 33646.61, "close_time": 1773799199999, "quote_volume": 3148.850672, "trades": 19, "taker_buy_base": 20589.52, "taker_buy_quote": 1926.420094 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.0933, "high": 0.0943, "low": 0.0933, "close": 0.0939, "volume": 22949.09, "close_time": 1773802799999, "quote_volume": 2156.899954, "trades": 19, "taker_buy_base": 8237.97, "taker_buy_quote": 773.924593 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.0942, "high": 0.0947, "low": 0.0939, "close": 0.0939, "volume": 78575.32, "close_time": 1773806399999, "quote_volume": 7414.01971, "trades": 48, "taker_buy_base": 49230.46, "taker_buy_quote": 4644.294182 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.0942, "high": 0.0944, "low": 0.0936, "close": 0.0937, "volume": 38888.81, "close_time": 1773809999999, "quote_volume": 3659.799274, "trades": 34, "taker_buy_base": 16764.83, "taker_buy_quote": 1578.809496 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.0938, "high": 0.0947, "low": 0.0936, "close": 0.0936, "volume": 27072.38, "close_time": 1773813599999, "quote_volume": 2550.34405, "trades": 25, "taker_buy_base": 7842.85, "taker_buy_quote": 738.776543 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.0938, "high": 0.0943, "low": 0.0936, "close": 0.094, "volume": 34594.68, "close_time": 1773817199999, "quote_volume": 3252.138599, "trades": 28, "taker_buy_base": 17319.23, "taker_buy_quote": 1628.613681 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.0936, "high": 0.0936, "low": 0.093, "close": 0.0934, "volume": 110670.73, "close_time": 1773820799999, "quote_volume": 10327.01999, "trades": 46, "taker_buy_base": 19503.2, "taker_buy_quote": 1820.644672 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.0934, "high": 0.0936, "low": 0.0929, "close": 0.093, "volume": 34560.47, "close_time": 1773824399999, "quote_volume": 3219.731539, "trades": 21, "taker_buy_base": 11902.39, "taker_buy_quote": 1108.132006 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.0928, "high": 0.0934, "low": 0.0928, "close": 0.0932, "volume": 53135.76, "close_time": 1773827999999, "quote_volume": 4952.022642, "trades": 49, "taker_buy_base": 19404.85, "taker_buy_quote": 1809.12714 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.0932, "high": 0.0933, "low": 0.0921, "close": 0.0923, "volume": 69176.81, "close_time": 1773831599999, "quote_volume": 6400.395326, "trades": 48, "taker_buy_base": 33876.63, "taker_buy_quote": 3131.833924 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.0921, "high": 0.0922, "low": 0.0891, "close": 0.0893, "volume": 109016.17, "close_time": 1773835199999, "quote_volume": 9856.220003, "trades": 146, "taker_buy_base": 50625.95, "taker_buy_quote": 4550.362406 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.0891, "high": 0.0894, "low": 0.0886, "close": 0.0887, "volume": 174560.54, "close_time": 1773838799999, "quote_volume": 15562.746268, "trades": 135, "taker_buy_base": 91416.82, "taker_buy_quote": 8147.607905 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.0886, "high": 0.0887, "low": 0.0879, "close": 0.088, "volume": 151355.64, "close_time": 1773842399999, "quote_volume": 13372.121309, "trades": 81, "taker_buy_base": 106736.72, "taker_buy_quote": 9428.535595 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.088, "high": 0.088, "low": 0.0869, "close": 0.087, "volume": 102576.68, "close_time": 1773845999999, "quote_volume": 8963.657779, "trades": 88, "taker_buy_base": 53619.39, "taker_buy_quote": 4685.748919 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.087, "high": 0.0879, "low": 0.0868, "close": 0.0878, "volume": 156887.76, "close_time": 1773849599999, "quote_volume": 13704.121563, "trades": 86, "taker_buy_base": 82505.67, "taker_buy_quote": 7215.01495 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.0875, "high": 0.0877, "low": 0.0872, "close": 0.0874, "volume": 76070.0, "close_time": 1773853199999, "quote_volume": 6647.944057, "trades": 65, "taker_buy_base": 66559.93, "taker_buy_quote": 5816.246569 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.0873, "high": 0.088, "low": 0.0872, "close": 0.0878, "volume": 42064.06, "close_time": 1773856799999, "quote_volume": 3678.16758, "trades": 35, "taker_buy_base": 28266.61, "taker_buy_quote": 2473.195965 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.088, "high": 0.0893, "low": 0.088, "close": 0.0885, "volume": 136309.4, "close_time": 1773860399999, "quote_volume": 12084.852238, "trades": 91, "taker_buy_base": 79325.81, "taker_buy_quote": 7034.746034 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.0887, "high": 0.0891, "low": 0.0883, "close": 0.0883, "volume": 52580.53, "close_time": 1773863999999, "quote_volume": 4670.533451, "trades": 49, "taker_buy_base": 42834.8, "taker_buy_quote": 3806.096815 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.0882, "high": 0.0889, "low": 0.0877, "close": 0.0884, "volume": 84525.03, "close_time": 1773867599999, "quote_volume": 7467.883676, "trades": 85, "taker_buy_base": 48728.61, "taker_buy_quote": 4302.871143 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.0884, "high": 0.0888, "low": 0.0884, "close": 0.0888, "volume": 33410.15, "close_time": 1773871199999, "quote_volume": 2962.329893, "trades": 34, "taker_buy_base": 20862.23, "taker_buy_quote": 1850.683229 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.0886, "high": 0.0892, "low": 0.0885, "close": 0.0892, "volume": 28500.49, "close_time": 1773874799999, "quote_volume": 2528.110326, "trades": 30, "taker_buy_base": 6184.19, "taker_buy_quote": 548.236785 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.0892, "high": 0.0896, "low": 0.0889, "close": 0.0896, "volume": 286292.17, "close_time": 1773878399999, "quote_volume": 25559.070157, "trades": 175, "taker_buy_base": 115445.24, "taker_buy_quote": 10301.138386 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.0897, "high": 0.0899, "low": 0.0888, "close": 0.0888, "volume": 78174.97, "close_time": 1773881999999, "quote_volume": 6991.251324, "trades": 53, "taker_buy_base": 37806.41, "taker_buy_quote": 3381.318123 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.0889, "high": 0.0891, "low": 0.0887, "close": 0.0887, "volume": 49426.78, "close_time": 1773885599999, "quote_volume": 4392.034842, "trades": 46, "taker_buy_base": 30996.59, "taker_buy_quote": 2755.538719 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.0886, "high": 0.0887, "low": 0.0884, "close": 0.0887, "volume": 42868.45, "close_time": 1773889199999, "quote_volume": 3797.20141, "trades": 38, "taker_buy_base": 23020.64, "taker_buy_quote": 2039.62743 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.0887, "high": 0.09, "low": 0.0887, "close": 0.0892, "volume": 96065.21, "close_time": 1773892799999, "quote_volume": 8581.520262, "trades": 69, "taker_buy_base": 64224.43, "taker_buy_quote": 5732.995611 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.089, "high": 0.0894, "low": 0.0888, "close": 0.0891, "volume": 44075.69, "close_time": 1773896399999, "quote_volume": 3930.261396, "trades": 29, "taker_buy_base": 21062.39, "taker_buy_quote": 1876.754172 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.089, "high": 0.089, "low": 0.0885, "close": 0.0886, "volume": 15121.98, "close_time": 1773899999999, "quote_volume": 1342.02503, "trades": 16, "taker_buy_base": 6229.22, "taker_buy_quote": 552.319189 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.0886, "high": 0.089, "low": 0.0884, "close": 0.0886, "volume": 58466.52, "close_time": 1773903599999, "quote_volume": 5179.01734, "trades": 42, "taker_buy_base": 29318.71, "taker_buy_quote": 2597.867039 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.0884, "high": 0.0886, "low": 0.0873, "close": 0.0881, "volume": 113685.39, "close_time": 1773907199999, "quote_volume": 10018.847455, "trades": 140, "taker_buy_base": 35098.58, "taker_buy_quote": 3095.232809 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.0881, "high": 0.0885, "low": 0.0877, "close": 0.088, "volume": 118602.3, "close_time": 1773910799999, "quote_volume": 10459.469125, "trades": 167, "taker_buy_base": 59352.6, "taker_buy_quote": 5234.558978 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.088, "high": 0.0887, "low": 0.088, "close": 0.0881, "volume": 134597.6, "close_time": 1773914399999, "quote_volume": 11896.183812, "trades": 204, "taker_buy_base": 85984.1, "taker_buy_quote": 7602.503375 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.0881, "high": 0.0884, "low": 0.0876, "close": 0.0877, "volume": 195748.93, "close_time": 1773917999999, "quote_volume": 17208.523461, "trades": 149, "taker_buy_base": 60980.96, "taker_buy_quote": 5374.487651 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.0878, "high": 0.0878, "low": 0.087, "close": 0.0872, "volume": 62384.45, "close_time": 1773921599999, "quote_volume": 5448.966469, "trades": 39, "taker_buy_base": 32210.29, "taker_buy_quote": 2812.960876 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.0874, "high": 0.0874, "low": 0.0859, "close": 0.0859, "volume": 209854.26, "close_time": 1773925199999, "quote_volume": 18119.986947, "trades": 97, "taker_buy_base": 126048.39, "taker_buy_quote": 10883.084609 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.0859, "high": 0.0869, "low": 0.0853, "close": 0.0866, "volume": 309539.84, "close_time": 1773928799999, "quote_volume": 26598.704388, "trades": 112, "taker_buy_base": 183719.68, "taker_buy_quote": 15802.517433 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.0866, "high": 0.0867, "low": 0.0862, "close": 0.0867, "volume": 94288.47, "close_time": 1773932399999, "quote_volume": 8150.447527, "trades": 54, "taker_buy_base": 64262.29, "taker_buy_quote": 5555.153075 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.0864, "high": 0.0867, "low": 0.0853, "close": 0.0859, "volume": 82438.75, "close_time": 1773935999999, "quote_volume": 7097.33849, "trades": 47, "taker_buy_base": 37774.14, "taker_buy_quote": 3250.085271 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.0859, "high": 0.0859, "low": 0.0849, "close": 0.0852, "volume": 191215.13, "close_time": 1773939599999, "quote_volume": 16291.515522, "trades": 89, "taker_buy_base": 97577.33, "taker_buy_quote": 8316.30045 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.085, "high": 0.0859, "low": 0.0847, "close": 0.0858, "volume": 76851.28, "close_time": 1773943199999, "quote_volume": 6564.066518, "trades": 46, "taker_buy_base": 54690.09, "taker_buy_quote": 4674.292061 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.0857, "high": 0.0857, "low": 0.0844, "close": 0.0845, "volume": 56685.88, "close_time": 1773946799999, "quote_volume": 4828.364834, "trades": 29, "taker_buy_base": 31761.19, "taker_buy_quote": 2704.686857 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.085, "high": 0.0858, "low": 0.0849, "close": 0.085, "volume": 176401.83, "close_time": 1773950399999, "quote_volume": 15041.890433, "trades": 100, "taker_buy_base": 92947.36, "taker_buy_quote": 7924.657091 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.0853, "high": 0.0859, "low": 0.0852, "close": 0.0858, "volume": 100274.2, "close_time": 1773953999999, "quote_volume": 8588.183863, "trades": 60, "taker_buy_base": 74302.57, "taker_buy_quote": 6367.691345 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.0858, "high": 0.0864, "low": 0.0858, "close": 0.0863, "volume": 91945.83, "close_time": 1773957599999, "quote_volume": 7922.509838, "trades": 41, "taker_buy_base": 30663.83, "taker_buy_quote": 2637.073459 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.0863, "high": 0.0864, "low": 0.0857, "close": 0.086, "volume": 176135.8, "close_time": 1773961199999, "quote_volume": 15157.923471, "trades": 72, "taker_buy_base": 96672.89, "taker_buy_quote": 8314.980189 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.0862, "high": 0.0862, "low": 0.0856, "close": 0.0862, "volume": 77705.07, "close_time": 1773964799999, "quote_volume": 6676.381123, "trades": 43, "taker_buy_base": 23807.32, "taker_buy_quote": 2042.625606 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.0862, "high": 0.0867, "low": 0.0859, "close": 0.0865, "volume": 150732.43, "close_time": 1773968399999, "quote_volume": 13005.218737, "trades": 83, "taker_buy_base": 47419.7, "taker_buy_quote": 4090.769138 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.0867, "high": 0.0876, "low": 0.0866, "close": 0.0874, "volume": 164913.11, "close_time": 1773971999999, "quote_volume": 14377.024907, "trades": 81, "taker_buy_base": 67238.53, "taker_buy_quote": 5860.798546 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.0872, "high": 0.0885, "low": 0.087, "close": 0.0885, "volume": 328897.1, "close_time": 1773975599999, "quote_volume": 28846.494648, "trades": 118, "taker_buy_base": 184903.89, "taker_buy_quote": 16234.899105 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.0885, "high": 0.0889, "low": 0.088, "close": 0.088, "volume": 120408.42, "close_time": 1773979199999, "quote_volume": 10634.516459, "trades": 62, "taker_buy_base": 32751.23, "taker_buy_quote": 2893.931868 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.0879, "high": 0.0885, "low": 0.0877, "close": 0.0885, "volume": 112209.65, "close_time": 1773982799999, "quote_volume": 9888.962772, "trades": 59, "taker_buy_base": 60432.29, "taker_buy_quote": 5326.003622 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.0882, "high": 0.0884, "low": 0.088, "close": 0.0883, "volume": 123635.88, "close_time": 1773986399999, "quote_volume": 10907.306065, "trades": 81, "taker_buy_base": 55857.41, "taker_buy_quote": 4928.826009 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.0881, "high": 0.0883, "low": 0.088, "close": 0.0882, "volume": 24442.88, "close_time": 1773989999999, "quote_volume": 2154.968543, "trades": 23, "taker_buy_base": 8096.09, "taker_buy_quote": 713.930099 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.0876, "high": 0.0884, "low": 0.0876, "close": 0.0881, "volume": 41977.06, "close_time": 1773993599999, "quote_volume": 3695.320745, "trades": 31, "taker_buy_base": 20072.55, "taker_buy_quote": 1767.617772 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.0882, "high": 0.0887, "low": 0.088, "close": 0.0881, "volume": 41235.47, "close_time": 1773997199999, "quote_volume": 3635.193645, "trades": 35, "taker_buy_base": 12315.41, "taker_buy_quote": 1086.023318 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.088, "high": 0.0881, "low": 0.0872, "close": 0.0873, "volume": 66561.13, "close_time": 1774000799999, "quote_volume": 5839.474776, "trades": 55, "taker_buy_base": 24185.86, "taker_buy_quote": 2119.776661 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.0872, "high": 0.0875, "low": 0.0868, "close": 0.0872, "volume": 61415.59, "close_time": 1774004399999, "quote_volume": 5356.816043, "trades": 48, "taker_buy_base": 35850.07, "taker_buy_quote": 3126.335905 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.0873, "high": 0.0875, "low": 0.0866, "close": 0.0869, "volume": 83735.66, "close_time": 1774007999999, "quote_volume": 7292.554569, "trades": 43, "taker_buy_base": 38147.52, "taker_buy_quote": 3318.47256 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.0869, "high": 0.087, "low": 0.0862, "close": 0.0863, "volume": 45461.66, "close_time": 1774011599999, "quote_volume": 3944.2764, "trades": 28, "taker_buy_base": 25599.22, "taker_buy_quote": 2224.407343 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.0864, "high": 0.0867, "low": 0.0858, "close": 0.0858, "volume": 232752.11, "close_time": 1774015199999, "quote_volume": 20041.435394, "trades": 99, "taker_buy_base": 155680.82, "taker_buy_quote": 13402.095077 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.0857, "high": 0.0865, "low": 0.0855, "close": 0.0855, "volume": 270660.86, "close_time": 1774018799999, "quote_volume": 23317.08913, "trades": 145, "taker_buy_base": 122386.18, "taker_buy_quote": 10537.193469 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.0858, "high": 0.0864, "low": 0.0854, "close": 0.0863, "volume": 194671.48, "close_time": 1774022399999, "quote_volume": 16759.799728, "trades": 83, "taker_buy_base": 129521.04, "taker_buy_quote": 11147.291027 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.0861, "high": 0.0866, "low": 0.086, "close": 0.0866, "volume": 203341.44, "close_time": 1774025999999, "quote_volume": 17524.569061, "trades": 130, "taker_buy_base": 88631.56, "taker_buy_quote": 7636.942436 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.0862, "high": 0.0865, "low": 0.086, "close": 0.0864, "volume": 194796.66, "close_time": 1774029599999, "quote_volume": 16794.443043, "trades": 104, "taker_buy_base": 100029.44, "taker_buy_quote": 8621.240467 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.0865, "high": 0.0868, "low": 0.0859, "close": 0.0861, "volume": 171487.44, "close_time": 1774033199999, "quote_volume": 14803.352307, "trades": 94, "taker_buy_base": 91368.6, "taker_buy_quote": 7884.283161 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.0862, "high": 0.0865, "low": 0.086, "close": 0.0864, "volume": 129800.47, "close_time": 1774036799999, "quote_volume": 11189.678745, "trades": 85, "taker_buy_base": 66621.99, "taker_buy_quote": 5743.021189 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.0864, "high": 0.0864, "low": 0.0856, "close": 0.0863, "volume": 116857.06, "close_time": 1774040399999, "quote_volume": 10057.645555, "trades": 57, "taker_buy_base": 67279.33, "taker_buy_quote": 5788.527932 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.0864, "high": 0.0869, "low": 0.0862, "close": 0.0869, "volume": 35282.29, "close_time": 1774043999999, "quote_volume": 3054.425892, "trades": 20, "taker_buy_base": 21532.66, "taker_buy_quote": 1864.973944 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.0872, "high": 0.0875, "low": 0.0871, "close": 0.0871, "volume": 206930.56, "close_time": 1774047599999, "quote_volume": 18057.857926, "trades": 56, "taker_buy_base": 76576.06, "taker_buy_quote": 6678.001113 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.087, "high": 0.0872, "low": 0.0868, "close": 0.087, "volume": 119362.88, "close_time": 1774051199999, "quote_volume": 10380.468727, "trades": 60, "taker_buy_base": 59612.36, "taker_buy_quote": 5182.603425 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.087, "high": 0.0875, "low": 0.0868, "close": 0.0875, "volume": 153032.85, "close_time": 1774054799999, "quote_volume": 13327.052754, "trades": 67, "taker_buy_base": 69000.99, "taker_buy_quote": 6007.414789 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.0878, "high": 0.0879, "low": 0.0869, "close": 0.0872, "volume": 254964.68, "close_time": 1774058399999, "quote_volume": 22329.485205, "trades": 83, "taker_buy_base": 117836.47, "taker_buy_quote": 10319.783856 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.0871, "high": 0.0874, "low": 0.087, "close": 0.0873, "volume": 209236.69, "close_time": 1774061999999, "quote_volume": 18253.801057, "trades": 103, "taker_buy_base": 90854.08, "taker_buy_quote": 7928.008985 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.0873, "high": 0.0873, "low": 0.087, "close": 0.0872, "volume": 173524.6, "close_time": 1774065599999, "quote_volume": 15119.719591, "trades": 69, "taker_buy_base": 138678.63, "taker_buy_quote": 12082.365751 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.0873, "high": 0.0874, "low": 0.0869, "close": 0.0872, "volume": 138183.35, "close_time": 1774069199999, "quote_volume": 12047.723296, "trades": 64, "taker_buy_base": 40596.28, "taker_buy_quote": 3538.83863 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.0873, "high": 0.0874, "low": 0.087, "close": 0.0872, "volume": 88041.54, "close_time": 1774072799999, "quote_volume": 7673.845067, "trades": 46, "taker_buy_base": 32933.52, "taker_buy_quote": 2871.782764 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.0871, "high": 0.0875, "low": 0.0871, "close": 0.0873, "volume": 127265.69, "close_time": 1774076399999, "quote_volume": 11109.778676, "trades": 48, "taker_buy_base": 60699.34, "taker_buy_quote": 5300.021781 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.0873, "high": 0.0873, "low": 0.087, "close": 0.087, "volume": 163747.08, "close_time": 1774079999999, "quote_volume": 14271.046625, "trades": 58, "taker_buy_base": 112178.81, "taker_buy_quote": 9775.089604 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.0871, "high": 0.0873, "low": 0.0871, "close": 0.0873, "volume": 74674.25, "close_time": 1774083599999, "quote_volume": 6511.80089, "trades": 31, "taker_buy_base": 9956.15, "taker_buy_quote": 867.809816 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.0873, "high": 0.0873, "low": 0.0866, "close": 0.0867, "volume": 205332.75, "close_time": 1774087199999, "quote_volume": 17871.41687, "trades": 80, "taker_buy_base": 164342.13, "taker_buy_quote": 14305.506238 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.0866, "high": 0.0866, "low": 0.0863, "close": 0.0863, "volume": 93592.05, "close_time": 1774090799999, "quote_volume": 8085.150773, "trades": 41, "taker_buy_base": 36952.63, "taker_buy_quote": 3192.246579 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.0863, "high": 0.0863, "low": 0.0859, "close": 0.086, "volume": 91588.62, "close_time": 1774094399999, "quote_volume": 7880.794611, "trades": 38, "taker_buy_base": 52747.74, "taker_buy_quote": 4539.50115 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.0859, "high": 0.0861, "low": 0.0853, "close": 0.0855, "volume": 170087.37, "close_time": 1774097999999, "quote_volume": 14575.743134, "trades": 70, "taker_buy_base": 94322.44, "taker_buy_quote": 8079.762848 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.0857, "high": 0.0857, "low": 0.0853, "close": 0.0854, "volume": 73659.57, "close_time": 1774101599999, "quote_volume": 6290.505716, "trades": 44, "taker_buy_base": 21031.18, "taker_buy_quote": 1795.662956 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.0854, "high": 0.086, "low": 0.0849, "close": 0.0852, "volume": 149345.23, "close_time": 1774105199999, "quote_volume": 12752.497596, "trades": 79, "taker_buy_base": 61844.65, "taker_buy_quote": 5283.863842 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.0852, "high": 0.0855, "low": 0.0852, "close": 0.0852, "volume": 85876.3, "close_time": 1774108799999, "quote_volume": 7323.941852, "trades": 46, "taker_buy_base": 41691.12, "taker_buy_quote": 3555.978296 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.0852, "high": 0.0852, "low": 0.0847, "close": 0.0847, "volume": 38775.63, "close_time": 1774112399999, "quote_volume": 3292.813478, "trades": 27, "taker_buy_base": 16652.79, "taker_buy_quote": 1414.08512 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.0848, "high": 0.0854, "low": 0.0847, "close": 0.0852, "volume": 52333.17, "close_time": 1774115999999, "quote_volume": 4455.245079, "trades": 39, "taker_buy_base": 32471.54, "taker_buy_quote": 2761.567923 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.0853, "high": 0.0854, "low": 0.0851, "close": 0.0852, "volume": 73847.33, "close_time": 1774119599999, "quote_volume": 6296.486456, "trades": 40, "taker_buy_base": 31686.61, "taker_buy_quote": 2701.609494 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.0852, "high": 0.0852, "low": 0.0849, "close": 0.085, "volume": 50024.15, "close_time": 1774123199999, "quote_volume": 4256.750878, "trades": 35, "taker_buy_base": 20454.77, "taker_buy_quote": 1741.417301 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.0851, "high": 0.0853, "low": 0.0851, "close": 0.0852, "volume": 75528.92, "close_time": 1774126799999, "quote_volume": 6437.090895, "trades": 37, "taker_buy_base": 14554.91, "taker_buy_quote": 1240.946951 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.0853, "high": 0.0853, "low": 0.085, "close": 0.0852, "volume": 39134.23, "close_time": 1774130399999, "quote_volume": 3334.798134, "trades": 16, "taker_buy_base": 12551.22, "taker_buy_quote": 1069.363944 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.085, "high": 0.0853, "low": 0.0848, "close": 0.0848, "volume": 81232.34, "close_time": 1774133999999, "quote_volume": 6912.981154, "trades": 39, "taker_buy_base": 28671.82, "taker_buy_quote": 2441.368193 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.0846, "high": 0.0846, "low": 0.081, "close": 0.0817, "volume": 561024.78, "close_time": 1774137599999, "quote_volume": 46549.317432, "trades": 283, "taker_buy_base": 323335.51, "taker_buy_quote": 26823.922 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.0813, "high": 0.0819, "low": 0.0801, "close": 0.0817, "volume": 491453.33, "close_time": 1774141199999, "quote_volume": 39868.336865, "trades": 204, "taker_buy_base": 212479.36, "taker_buy_quote": 17237.700713 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.0817, "high": 0.0818, "low": 0.0809, "close": 0.0815, "volume": 463282.33, "close_time": 1774144799999, "quote_volume": 37613.866313, "trades": 177, "taker_buy_base": 261734.63, "taker_buy_quote": 21251.454408 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.0816, "high": 0.0824, "low": 0.0815, "close": 0.0822, "volume": 157791.38, "close_time": 1774148399999, "quote_volume": 12942.699198, "trades": 71, "taker_buy_base": 84005.57, "taker_buy_quote": 6890.358893 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.0821, "high": 0.0826, "low": 0.082, "close": 0.0822, "volume": 198831.83, "close_time": 1774151999999, "quote_volume": 16338.736441, "trades": 93, "taker_buy_base": 124048.86, "taker_buy_quote": 10196.41482 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.0822, "high": 0.0827, "low": 0.0822, "close": 0.0824, "volume": 119959.37, "close_time": 1774155599999, "quote_volume": 9883.766336, "trades": 66, "taker_buy_base": 91024.01, "taker_buy_quote": 7501.185991 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.0823, "high": 0.0823, "low": 0.082, "close": 0.082, "volume": 95526.79, "close_time": 1774159199999, "quote_volume": 7846.551637, "trades": 45, "taker_buy_base": 52322.06, "taker_buy_quote": 4298.761928 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.082, "high": 0.0824, "low": 0.082, "close": 0.0821, "volume": 118185.84, "close_time": 1774162799999, "quote_volume": 9715.937711, "trades": 52, "taker_buy_base": 22336.22, "taker_buy_quote": 1836.811124 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.0824, "high": 0.0824, "low": 0.082, "close": 0.082, "volume": 236015.8, "close_time": 1774166399999, "quote_volume": 19377.689466, "trades": 89, "taker_buy_base": 139983.25, "taker_buy_quote": 11494.412531 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.082, "high": 0.082, "low": 0.0815, "close": 0.0818, "volume": 21695.52, "close_time": 1774169999999, "quote_volume": 1774.834229, "trades": 16, "taker_buy_base": 6936.37, "taker_buy_quote": 566.937902 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.0818, "high": 0.0824, "low": 0.0818, "close": 0.0822, "volume": 232616.75, "close_time": 1774173599999, "quote_volume": 19120.020813, "trades": 104, "taker_buy_base": 96182.8, "taker_buy_quote": 7905.1546 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.0821, "high": 0.0822, "low": 0.0813, "close": 0.0813, "volume": 79880.65, "close_time": 1774177199999, "quote_volume": 6536.805204, "trades": 45, "taker_buy_base": 46789.51, "taker_buy_quote": 3830.78601 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.0811, "high": 0.0813, "low": 0.081, "close": 0.081, "volume": 44807.55, "close_time": 1774180799999, "quote_volume": 3636.450405, "trades": 38, "taker_buy_base": 9055.62, "taker_buy_quote": 735.322374 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.0809, "high": 0.0814, "low": 0.0809, "close": 0.0812, "volume": 75954.35, "close_time": 1774184399999, "quote_volume": 6169.582352, "trades": 51, "taker_buy_base": 34307.25, "taker_buy_quote": 2786.781523 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.0813, "high": 0.0814, "low": 0.081, "close": 0.0813, "volume": 383368.66, "close_time": 1774187999999, "quote_volume": 31127.288701, "trades": 159, "taker_buy_base": 196631.62, "taker_buy_quote": 15959.581346 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.0812, "high": 0.0814, "low": 0.0809, "close": 0.0812, "volume": 144574.24, "close_time": 1774191599999, "quote_volume": 11731.234899, "trades": 61, "taker_buy_base": 80800.57, "taker_buy_quote": 6555.312971 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.0813, "high": 0.0815, "low": 0.0812, "close": 0.0814, "volume": 87307.58, "close_time": 1774195199999, "quote_volume": 7099.729859, "trades": 38, "taker_buy_base": 46013.65, "taker_buy_quote": 3741.33088 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.0814, "high": 0.0814, "low": 0.0811, "close": 0.0811, "volume": 280716.4, "close_time": 1774198799999, "quote_volume": 22786.152653, "trades": 102, "taker_buy_base": 158403.89, "taker_buy_quote": 12854.229919 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.0811, "high": 0.0812, "low": 0.0808, "close": 0.081, "volume": 65878.6, "close_time": 1774202399999, "quote_volume": 5340.033046, "trades": 31, "taker_buy_base": 30253.06, "taker_buy_quote": 2450.115985 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.0808, "high": 0.0808, "low": 0.0799, "close": 0.0803, "volume": 182725.71, "close_time": 1774205999999, "quote_volume": 14668.749919, "trades": 145, "taker_buy_base": 86151.24, "taker_buy_quote": 6915.803855 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.0804, "high": 0.0804, "low": 0.0799, "close": 0.0802, "volume": 146674.78, "close_time": 1774209599999, "quote_volume": 11760.694759, "trades": 56, "taker_buy_base": 55370.27, "taker_buy_quote": 4438.50147 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.0804, "high": 0.0805, "low": 0.0799, "close": 0.08, "volume": 174943.63, "close_time": 1774213199999, "quote_volume": 14019.121969, "trades": 68, "taker_buy_base": 128427.51, "taker_buy_quote": 10292.224415 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.08, "high": 0.0802, "low": 0.0787, "close": 0.0792, "volume": 559064.36, "close_time": 1774216799999, "quote_volume": 44291.151919, "trades": 205, "taker_buy_base": 302119.53, "taker_buy_quote": 23925.638653 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.0791, "high": 0.08, "low": 0.0788, "close": 0.0796, "volume": 153523.95, "close_time": 1774220399999, "quote_volume": 12198.516636, "trades": 55, "taker_buy_base": 90332.27, "taker_buy_quote": 7187.364813 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.0799, "high": 0.0803, "low": 0.0799, "close": 0.0802, "volume": 231838.62, "close_time": 1774223999999, "quote_volume": 18583.322521, "trades": 117, "taker_buy_base": 133469.95, "taker_buy_quote": 10697.184986 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.0803, "high": 0.0808, "low": 0.0799, "close": 0.0808, "volume": 95956.16, "close_time": 1774227599999, "quote_volume": 7707.331961, "trades": 84, "taker_buy_base": 56681.26, "taker_buy_quote": 4550.107147 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.0807, "high": 0.081, "low": 0.0805, "close": 0.081, "volume": 47614.01, "close_time": 1774231199999, "quote_volume": 3848.130275, "trades": 42, "taker_buy_base": 19644.92, "taker_buy_quote": 1587.386484 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.0812, "high": 0.0818, "low": 0.081, "close": 0.0814, "volume": 41415.93, "close_time": 1774234799999, "quote_volume": 3369.402326, "trades": 51, "taker_buy_base": 23538.11, "taker_buy_quote": 1916.7984 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.0817, "high": 0.0823, "low": 0.0817, "close": 0.0821, "volume": 56094.43, "close_time": 1774238399999, "quote_volume": 4599.547243, "trades": 41, "taker_buy_base": 30632.33, "taker_buy_quote": 2511.429223 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.0822, "high": 0.083, "low": 0.0822, "close": 0.0829, "volume": 120532.05, "close_time": 1774241999999, "quote_volume": 9928.792388, "trades": 48, "taker_buy_base": 17182.84, "taker_buy_quote": 1417.586756 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.0826, "high": 0.0826, "low": 0.082, "close": 0.0822, "volume": 110804.47, "close_time": 1774245599999, "quote_volume": 9114.946595, "trades": 51, "taker_buy_base": 42106.83, "taker_buy_quote": 3460.990757 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.082, "high": 0.0822, "low": 0.081, "close": 0.0812, "volume": 49650.9, "close_time": 1774249199999, "quote_volume": 4046.889504, "trades": 27, "taker_buy_base": 33804.84, "taker_buy_quote": 2754.367439 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.0811, "high": 0.0814, "low": 0.0808, "close": 0.081, "volume": 344723.16, "close_time": 1774252799999, "quote_volume": 27972.166524, "trades": 149, "taker_buy_base": 192715.36, "taker_buy_quote": 15635.302204 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.081, "high": 0.0812, "low": 0.0801, "close": 0.0802, "volume": 183373.6, "close_time": 1774256399999, "quote_volume": 14774.906365, "trades": 73, "taker_buy_base": 105141.52, "taker_buy_quote": 8467.365416 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.0801, "high": 0.0804, "low": 0.0799, "close": 0.0803, "volume": 302559.07, "close_time": 1774259999999, "quote_volume": 24240.45165, "trades": 111, "taker_buy_base": 191790.94, "taker_buy_quote": 15364.669561 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.0804, "high": 0.0805, "low": 0.0801, "close": 0.0801, "volume": 129904.49, "close_time": 1774263599999, "quote_volume": 10417.435808, "trades": 48, "taker_buy_base": 84622.75, "taker_buy_quote": 6784.93897 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.0801, "high": 0.0855, "low": 0.08, "close": 0.0841, "volume": 1406632.5, "close_time": 1774267199999, "quote_volume": 117467.838734, "trades": 531, "taker_buy_base": 694750.38, "taker_buy_quote": 58078.773744 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.0842, "high": 0.0848, "low": 0.0835, "close": 0.0844, "volume": 500616.09, "close_time": 1774270799999, "quote_volume": 42129.513232, "trades": 192, "taker_buy_base": 337585.3, "taker_buy_quote": 28398.760216 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.0844, "high": 0.0854, "low": 0.084, "close": 0.0852, "volume": 332397.72, "close_time": 1774274399999, "quote_volume": 28086.315693, "trades": 130, "taker_buy_base": 199181.01, "taker_buy_quote": 16840.90442 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.0852, "high": 0.0853, "low": 0.0846, "close": 0.0853, "volume": 470655.0, "close_time": 1774277999999, "quote_volume": 40003.625791, "trades": 132, "taker_buy_base": 245042.73, "taker_buy_quote": 20850.565309 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.0853, "high": 0.0856, "low": 0.0839, "close": 0.0839, "volume": 599403.58, "close_time": 1774281599999, "quote_volume": 50669.191415, "trades": 149, "taker_buy_base": 243441.81, "taker_buy_quote": 20640.988033 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.0839, "high": 0.0842, "low": 0.0829, "close": 0.0831, "volume": 260696.12, "close_time": 1774285199999, "quote_volume": 21783.487764, "trades": 104, "taker_buy_base": 128665.18, "taker_buy_quote": 10753.345705 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.083, "high": 0.0835, "low": 0.0828, "close": 0.0833, "volume": 87121.9, "close_time": 1774288799999, "quote_volume": 7247.055669, "trades": 44, "taker_buy_base": 34942.98, "taker_buy_quote": 2906.740913 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.0834, "high": 0.0839, "low": 0.083, "close": 0.0839, "volume": 73103.73, "close_time": 1774292399999, "quote_volume": 6087.943506, "trades": 43, "taker_buy_base": 41046.63, "taker_buy_quote": 3422.733755 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.0838, "high": 0.0841, "low": 0.0829, "close": 0.0831, "volume": 206484.25, "close_time": 1774295999999, "quote_volume": 17246.353436, "trades": 49, "taker_buy_base": 132881.75, "taker_buy_quote": 11120.966885 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.0833, "high": 0.0836, "low": 0.0831, "close": 0.0834, "volume": 62515.51, "close_time": 1774299599999, "quote_volume": 5204.929261, "trades": 31, "taker_buy_base": 28849.84, "taker_buy_quote": 2401.41141 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.0835, "high": 0.0835, "low": 0.0831, "close": 0.0831, "volume": 56980.1, "close_time": 1774303199999, "quote_volume": 4741.135157, "trades": 19, "taker_buy_base": 19215.04, "taker_buy_quote": 1599.833899 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.083, "high": 0.083, "low": 0.0824, "close": 0.0824, "volume": 90528.18, "close_time": 1774306799999, "quote_volume": 7478.382711, "trades": 34, "taker_buy_base": 67760.27, "taker_buy_quote": 5598.143315 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.0823, "high": 0.0826, "low": 0.0816, "close": 0.0826, "volume": 266081.37, "close_time": 1774310399999, "quote_volume": 21814.073664, "trades": 69, "taker_buy_base": 64437.5, "taker_buy_quote": 5291.075344 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.0827, "high": 0.0835, "low": 0.0827, "close": 0.083, "volume": 424657.9, "close_time": 1774313999999, "quote_volume": 35297.929892, "trades": 133, "taker_buy_base": 220290.5, "taker_buy_quote": 18305.738644 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.083, "high": 0.0833, "low": 0.0828, "close": 0.0832, "volume": 120822.05, "close_time": 1774317599999, "quote_volume": 10036.864448, "trades": 45, "taker_buy_base": 36723.34, "taker_buy_quote": 3052.704803 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.0833, "high": 0.0836, "low": 0.0829, "close": 0.083, "volume": 109785.56, "close_time": 1774321199999, "quote_volume": 9134.085577, "trades": 44, "taker_buy_base": 65570.86, "taker_buy_quote": 5462.337415 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.0831, "high": 0.0834, "low": 0.0829, "close": 0.0833, "volume": 181268.56, "close_time": 1774324799999, "quote_volume": 15080.472276, "trades": 86, "taker_buy_base": 107998.61, "taker_buy_quote": 8983.276314 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.0831, "high": 0.0832, "low": 0.0827, "close": 0.0832, "volume": 215376.29, "close_time": 1774328399999, "quote_volume": 17869.963948, "trades": 64, "taker_buy_base": 86656.62, "taker_buy_quote": 7193.697446 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.0833, "high": 0.0833, "low": 0.083, "close": 0.0831, "volume": 45794.68, "close_time": 1774331999999, "quote_volume": 3807.468019, "trades": 25, "taker_buy_base": 9980.96, "taker_buy_quote": 830.236413 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.083, "high": 0.0833, "low": 0.083, "close": 0.0832, "volume": 168132.79, "close_time": 1774335599999, "quote_volume": 13983.160631, "trades": 74, "taker_buy_base": 86228.0, "taker_buy_quote": 7172.227864 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.0832, "high": 0.0838, "low": 0.0832, "close": 0.0838, "volume": 82380.64, "close_time": 1774339199999, "quote_volume": 6872.048374, "trades": 46, "taker_buy_base": 30575.8, "taker_buy_quote": 2550.55918 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.0839, "high": 0.0846, "low": 0.0838, "close": 0.0843, "volume": 83138.75, "close_time": 1774342799999, "quote_volume": 6988.191293, "trades": 40, "taker_buy_base": 34872.39, "taker_buy_quote": 2928.288759 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.0843, "high": 0.0844, "low": 0.0839, "close": 0.084, "volume": 191161.11, "close_time": 1774346399999, "quote_volume": 16095.633451, "trades": 70, "taker_buy_base": 84209.48, "taker_buy_quote": 7089.398773 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.0841, "high": 0.0841, "low": 0.0836, "close": 0.0838, "volume": 84798.37, "close_time": 1774349999999, "quote_volume": 7109.259424, "trades": 41, "taker_buy_base": 42660.45, "taker_buy_quote": 3578.130957 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.0837, "high": 0.0837, "low": 0.0831, "close": 0.0833, "volume": 90909.52, "close_time": 1774353599999, "quote_volume": 7569.446508, "trades": 52, "taker_buy_base": 37089.08, "taker_buy_quote": 3088.750475 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.0832, "high": 0.0832, "low": 0.0827, "close": 0.083, "volume": 185488.18, "close_time": 1774357199999, "quote_volume": 15398.156546, "trades": 72, "taker_buy_base": 103667.06, "taker_buy_quote": 8598.512855 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.083, "high": 0.0832, "low": 0.0824, "close": 0.0825, "volume": 73699.39, "close_time": 1774360799999, "quote_volume": 6101.170482, "trades": 43, "taker_buy_base": 13611.45, "taker_buy_quote": 1126.122448 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.0826, "high": 0.0827, "low": 0.0809, "close": 0.0813, "volume": 171647.76, "close_time": 1774364399999, "quote_volume": 13993.875878, "trades": 74, "taker_buy_base": 61572.44, "taker_buy_quote": 5017.856733 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.0813, "high": 0.0825, "low": 0.0812, "close": 0.0817, "volume": 251739.09, "close_time": 1774367999999, "quote_volume": 20648.841216, "trades": 100, "taker_buy_base": 90784.2, "taker_buy_quote": 7440.871496 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.0817, "high": 0.0823, "low": 0.0816, "close": 0.0818, "volume": 303994.35, "close_time": 1774371599999, "quote_volume": 24945.420609, "trades": 124, "taker_buy_base": 141777.02, "taker_buy_quote": 11628.194138 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.0818, "high": 0.0818, "low": 0.0814, "close": 0.0815, "volume": 69296.83, "close_time": 1774375199999, "quote_volume": 5651.324821, "trades": 33, "taker_buy_base": 25800.97, "taker_buy_quote": 2105.087861 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.0819, "high": 0.0825, "low": 0.0819, "close": 0.0822, "volume": 129973.9, "close_time": 1774378799999, "quote_volume": 10682.928817, "trades": 51, "taker_buy_base": 59328.28, "taker_buy_quote": 4875.895601 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.0823, "high": 0.0823, "low": 0.0822, "close": 0.0822, "volume": 34207.37, "close_time": 1774382399999, "quote_volume": 2812.685371, "trades": 12, "taker_buy_base": 6462.26, "taker_buy_quote": 531.235219 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.0824, "high": 0.0841, "low": 0.0823, "close": 0.0841, "volume": 83870.72, "close_time": 1774385999999, "quote_volume": 6980.614269, "trades": 44, "taker_buy_base": 36666.47, "taker_buy_quote": 3055.292999 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.084, "high": 0.0846, "low": 0.0837, "close": 0.0846, "volume": 88658.16, "close_time": 1774389599999, "quote_volume": 7452.981834, "trades": 42, "taker_buy_base": 49948.16, "taker_buy_quote": 4199.919894 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.0849, "high": 0.0854, "low": 0.0847, "close": 0.0849, "volume": 403444.88, "close_time": 1774393199999, "quote_volume": 34357.470351, "trades": 150, "taker_buy_base": 197630.63, "taker_buy_quote": 16830.816833 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.0848, "high": 0.0854, "low": 0.0848, "close": 0.085, "volume": 355442.54, "close_time": 1774396799999, "quote_volume": 30261.030598, "trades": 131, "taker_buy_base": 130432.41, "taker_buy_quote": 11098.014005 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.0851, "high": 0.0851, "low": 0.084, "close": 0.0843, "volume": 83956.78, "close_time": 1774400399999, "quote_volume": 7089.81275, "trades": 43, "taker_buy_base": 21805.05, "taker_buy_quote": 1840.54416 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.0842, "high": 0.0844, "low": 0.084, "close": 0.0841, "volume": 63722.91, "close_time": 1774403999999, "quote_volume": 5370.309536, "trades": 32, "taker_buy_base": 32332.75, "taker_buy_quote": 2725.291123 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.0843, "high": 0.0843, "low": 0.084, "close": 0.0841, "volume": 36238.43, "close_time": 1774407599999, "quote_volume": 3051.430414, "trades": 15, "taker_buy_base": 14097.15, "taker_buy_quote": 1187.181379 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.0843, "high": 0.0849, "low": 0.084, "close": 0.0849, "volume": 280531.22, "close_time": 1774411199999, "quote_volume": 23687.710554, "trades": 61, "taker_buy_base": 188069.82, "taker_buy_quote": 15902.721295 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.0849, "high": 0.0853, "low": 0.0844, "close": 0.0852, "volume": 109166.11, "close_time": 1774414799999, "quote_volume": 9275.607535, "trades": 38, "taker_buy_base": 60320.09, "taker_buy_quote": 5133.016731 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.0852, "high": 0.0856, "low": 0.085, "close": 0.0855, "volume": 54917.62, "close_time": 1774418399999, "quote_volume": 4682.114762, "trades": 34, "taker_buy_base": 18148.85, "taker_buy_quote": 1545.834374 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.0856, "high": 0.086, "low": 0.0853, "close": 0.0856, "volume": 59857.49, "close_time": 1774421999999, "quote_volume": 5127.007768, "trades": 28, "taker_buy_base": 33221.0, "taker_buy_quote": 2843.873913 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.0855, "high": 0.0862, "low": 0.0852, "close": 0.0859, "volume": 159263.8, "close_time": 1774425599999, "quote_volume": 13660.885979, "trades": 56, "taker_buy_base": 70096.32, "taker_buy_quote": 6024.881142 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.0859, "high": 0.0868, "low": 0.0859, "close": 0.0865, "volume": 321400.4, "close_time": 1774429199999, "quote_volume": 27727.588218, "trades": 158, "taker_buy_base": 139456.09, "taker_buy_quote": 12029.054431 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.0863, "high": 0.0863, "low": 0.0859, "close": 0.0862, "volume": 126161.95, "close_time": 1774432799999, "quote_volume": 10865.481634, "trades": 57, "taker_buy_base": 56992.04, "taker_buy_quote": 4908.434244 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.0865, "high": 0.0875, "low": 0.0865, "close": 0.0872, "volume": 119787.41, "close_time": 1774436399999, "quote_volume": 10452.28991, "trades": 64, "taker_buy_base": 56415.61, "taker_buy_quote": 4920.742228 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.0874, "high": 0.0883, "low": 0.0871, "close": 0.0879, "volume": 67226.12, "close_time": 1774439999999, "quote_volume": 5910.446494, "trades": 40, "taker_buy_base": 38885.3, "taker_buy_quote": 3415.338909 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.0882, "high": 0.0893, "low": 0.0878, "close": 0.0886, "volume": 801046.28, "close_time": 1774443599999, "quote_volume": 71052.917028, "trades": 297, "taker_buy_base": 416101.07, "taker_buy_quote": 36906.047793 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.0884, "high": 0.089, "low": 0.0876, "close": 0.0876, "volume": 178692.11, "close_time": 1774447199999, "quote_volume": 15772.684382, "trades": 93, "taker_buy_base": 81495.18, "taker_buy_quote": 7180.819917 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.0874, "high": 0.0883, "low": 0.0873, "close": 0.088, "volume": 156037.13, "close_time": 1774450799999, "quote_volume": 13672.681717, "trades": 98, "taker_buy_base": 86599.4, "taker_buy_quote": 7591.421119 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.0881, "high": 0.091, "low": 0.0874, "close": 0.0902, "volume": 1354421.55, "close_time": 1774454399999, "quote_volume": 121350.390027, "trades": 529, "taker_buy_base": 607619.69, "taker_buy_quote": 54498.245371 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.0903, "high": 0.0952, "low": 0.0885, "close": 0.0949, "volume": 2507209.84, "close_time": 1774457999999, "quote_volume": 230386.445774, "trades": 1179, "taker_buy_base": 1371161.11, "taker_buy_quote": 126517.853936 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.0948, "high": 0.0983, "low": 0.0906, "close": 0.0911, "volume": 6316650.9, "close_time": 1774461599999, "quote_volume": 586676.462835, "trades": 2620, "taker_buy_base": 2976190.45, "taker_buy_quote": 276611.972336 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.091, "high": 0.0914, "low": 0.0885, "close": 0.0894, "volume": 2183841.7, "close_time": 1774465199999, "quote_volume": 195734.872728, "trades": 778, "taker_buy_base": 1011712.94, "taker_buy_quote": 90744.16302 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.0893, "high": 0.0893, "low": 0.0877, "close": 0.0882, "volume": 1158591.3, "close_time": 1774468799999, "quote_volume": 102658.388662, "trades": 410, "taker_buy_base": 425437.16, "taker_buy_quote": 37641.212815 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.0882, "high": 0.0884, "low": 0.0867, "close": 0.0875, "volume": 614998.07, "close_time": 1774472399999, "quote_volume": 53878.370874, "trades": 220, "taker_buy_base": 295646.38, "taker_buy_quote": 25903.010655 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.0876, "high": 0.0884, "low": 0.0874, "close": 0.088, "volume": 173504.46, "close_time": 1774475999999, "quote_volume": 15256.954481, "trades": 74, "taker_buy_base": 123588.33, "taker_buy_quote": 10871.896106 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.0879, "high": 0.0884, "low": 0.0875, "close": 0.0881, "volume": 437650.6, "close_time": 1774479599999, "quote_volume": 38567.231785, "trades": 173, "taker_buy_base": 156209.9, "taker_buy_quote": 13771.578793 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.0882, "high": 0.0883, "low": 0.0879, "close": 0.0882, "volume": 379306.9, "close_time": 1774483199999, "quote_volume": 33433.562282, "trades": 153, "taker_buy_base": 134697.87, "taker_buy_quote": 11871.987426 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.0882, "high": 0.0884, "low": 0.0879, "close": 0.0883, "volume": 184150.62, "close_time": 1774486799999, "quote_volume": 16233.50162, "trades": 87, "taker_buy_base": 86242.32, "taker_buy_quote": 7602.50774 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.0885, "high": 0.0899, "low": 0.0885, "close": 0.0899, "volume": 326284.32, "close_time": 1774490399999, "quote_volume": 29086.577244, "trades": 151, "taker_buy_base": 164840.62, "taker_buy_quote": 14688.253196 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.0899, "high": 0.0899, "low": 0.0884, "close": 0.0893, "volume": 301760.86, "close_time": 1774493999999, "quote_volume": 26896.755353, "trades": 134, "taker_buy_base": 102133.39, "taker_buy_quote": 9100.944239 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.0892, "high": 0.0894, "low": 0.0887, "close": 0.0887, "volume": 195342.93, "close_time": 1774497599999, "quote_volume": 17397.453069, "trades": 91, "taker_buy_base": 94884.61, "taker_buy_quote": 8452.487607 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.0888, "high": 0.0895, "low": 0.0887, "close": 0.0888, "volume": 122313.33, "close_time": 1774501199999, "quote_volume": 10904.809967, "trades": 80, "taker_buy_base": 46048.34, "taker_buy_quote": 4108.370582 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.0885, "high": 0.0892, "low": 0.087, "close": 0.0871, "volume": 270032.93, "close_time": 1774504799999, "quote_volume": 23791.415478, "trades": 115, "taker_buy_base": 63449.24, "taker_buy_quote": 5582.154129 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.0872, "high": 0.0874, "low": 0.0867, "close": 0.0872, "volume": 203780.19, "close_time": 1774508399999, "quote_volume": 17748.685762, "trades": 100, "taker_buy_base": 80836.99, "taker_buy_quote": 7040.041786 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.0871, "high": 0.0874, "low": 0.0869, "close": 0.0873, "volume": 250918.67, "close_time": 1774511999999, "quote_volume": 21864.878244, "trades": 132, "taker_buy_base": 96112.53, "taker_buy_quote": 8376.545378 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.087, "high": 0.0871, "low": 0.0861, "close": 0.0861, "volume": 127502.1, "close_time": 1774515599999, "quote_volume": 11002.246723, "trades": 64, "taker_buy_base": 24050.62, "taker_buy_quote": 2081.094237 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.0861, "high": 0.0865, "low": 0.0852, "close": 0.0857, "volume": 251228.74, "close_time": 1774519199999, "quote_volume": 21532.45744, "trades": 131, "taker_buy_base": 125742.02, "taker_buy_quote": 10796.99074 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.085, "high": 0.085, "low": 0.0843, "close": 0.0843, "volume": 88319.63, "close_time": 1774522799999, "quote_volume": 7485.74381, "trades": 44, "taker_buy_base": 46789.68, "taker_buy_quote": 3964.987065 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.0843, "high": 0.0843, "low": 0.0839, "close": 0.0841, "volume": 173644.62, "close_time": 1774526399999, "quote_volume": 14595.303038, "trades": 60, "taker_buy_base": 57855.52, "taker_buy_quote": 4864.097482 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.0842, "high": 0.0852, "low": 0.0842, "close": 0.0851, "volume": 233361.48, "close_time": 1774529999999, "quote_volume": 19814.296217, "trades": 95, "taker_buy_base": 111811.41, "taker_buy_quote": 9491.225893 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.0852, "high": 0.0874, "low": 0.0852, "close": 0.0868, "volume": 332677.58, "close_time": 1774533599999, "quote_volume": 28723.692516, "trades": 146, "taker_buy_base": 135159.38, "taker_buy_quote": 11667.684255 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.087, "high": 0.0874, "low": 0.0868, "close": 0.0872, "volume": 170409.59, "close_time": 1774537199999, "quote_volume": 14857.679079, "trades": 89, "taker_buy_base": 87528.66, "taker_buy_quote": 7631.387971 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.0871, "high": 0.0873, "low": 0.0863, "close": 0.0866, "volume": 108659.14, "close_time": 1774540799999, "quote_volume": 9425.941975, "trades": 67, "taker_buy_base": 50009.32, "taker_buy_quote": 4334.916162 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.0868, "high": 0.0872, "low": 0.0868, "close": 0.0871, "volume": 95297.04, "close_time": 1774544399999, "quote_volume": 8292.810455, "trades": 47, "taker_buy_base": 54058.46, "taker_buy_quote": 4704.026391 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.0868, "high": 0.0875, "low": 0.0868, "close": 0.0872, "volume": 211716.85, "close_time": 1774547999999, "quote_volume": 18454.430754, "trades": 100, "taker_buy_base": 102118.09, "taker_buy_quote": 8902.834582 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.0872, "high": 0.0876, "low": 0.087, "close": 0.0876, "volume": 185960.64, "close_time": 1774551599999, "quote_volume": 16256.536014, "trades": 60, "taker_buy_base": 121111.83, "taker_buy_quote": 10586.161858 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.0876, "high": 0.0883, "low": 0.0874, "close": 0.088, "volume": 272464.5, "close_time": 1774555199999, "quote_volume": 23992.64615, "trades": 130, "taker_buy_base": 100565.19, "taker_buy_quote": 8854.194793 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.0884, "high": 0.0903, "low": 0.0884, "close": 0.0899, "volume": 901305.68, "close_time": 1774558799999, "quote_volume": 80973.072073, "trades": 382, "taker_buy_base": 421002.25, "taker_buy_quote": 37838.100094 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.09, "high": 0.0915, "low": 0.09, "close": 0.0911, "volume": 473552.51, "close_time": 1774562399999, "quote_volume": 42977.257944, "trades": 180, "taker_buy_base": 203595.35, "taker_buy_quote": 18494.131627 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.0914, "high": 0.0927, "low": 0.0908, "close": 0.0921, "volume": 470185.07, "close_time": 1774565999999, "quote_volume": 43061.544264, "trades": 165, "taker_buy_base": 231221.96, "taker_buy_quote": 21191.137618 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.0924, "high": 0.0926, "low": 0.0908, "close": 0.0911, "volume": 662233.69, "close_time": 1774569599999, "quote_volume": 60641.740099, "trades": 257, "taker_buy_base": 319827.06, "taker_buy_quote": 29279.908996 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.0912, "high": 0.0916, "low": 0.0903, "close": 0.0903, "volume": 278610.21, "close_time": 1774573199999, "quote_volume": 25335.089946, "trades": 120, "taker_buy_base": 85286.75, "taker_buy_quote": 7761.448725 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.0905, "high": 0.0905, "low": 0.0897, "close": 0.0899, "volume": 235588.94, "close_time": 1774576799999, "quote_volume": 21217.375167, "trades": 110, "taker_buy_base": 122767.41, "taker_buy_quote": 11053.828577 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.0899, "high": 0.0904, "low": 0.0898, "close": 0.0902, "volume": 212816.78, "close_time": 1774580399999, "quote_volume": 19185.172438, "trades": 89, "taker_buy_base": 109732.52, "taker_buy_quote": 9894.863622 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.0902, "high": 0.0903, "low": 0.09, "close": 0.0901, "volume": 107662.48, "close_time": 1774583999999, "quote_volume": 9702.191886, "trades": 40, "taker_buy_base": 48815.92, "taker_buy_quote": 4398.720115 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.09, "high": 0.0934, "low": 0.0898, "close": 0.0924, "volume": 926997.33, "close_time": 1774587599999, "quote_volume": 85376.574559, "trades": 435, "taker_buy_base": 439300.15, "taker_buy_quote": 40397.015301 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.0922, "high": 0.0937, "low": 0.0922, "close": 0.0934, "volume": 822090.12, "close_time": 1774591199999, "quote_volume": 76588.986893, "trades": 346, "taker_buy_base": 430877.8, "taker_buy_quote": 40139.281663 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.0935, "high": 0.0935, "low": 0.0929, "close": 0.0934, "volume": 447773.47, "close_time": 1774594799999, "quote_volume": 41725.746076, "trades": 180, "taker_buy_base": 174097.39, "taker_buy_quote": 16224.395983 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.0933, "high": 0.0958, "low": 0.0931, "close": 0.0952, "volume": 1076786.3, "close_time": 1774598399999, "quote_volume": 102204.092018, "trades": 495, "taker_buy_base": 494898.62, "taker_buy_quote": 46972.258939 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.0951, "high": 0.0966, "low": 0.0949, "close": 0.0962, "volume": 978396.66, "close_time": 1774601999999, "quote_volume": 93743.232932, "trades": 470, "taker_buy_base": 474583.93, "taker_buy_quote": 45478.824888 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.0963, "high": 0.0963, "low": 0.0932, "close": 0.0941, "volume": 961629.53, "close_time": 1774605599999, "quote_volume": 90875.924263, "trades": 433, "taker_buy_base": 391882.91, "taker_buy_quote": 36992.83737 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.0942, "high": 0.0946, "low": 0.0905, "close": 0.0908, "volume": 1284903.07, "close_time": 1774609199999, "quote_volume": 119329.539004, "trades": 557, "taker_buy_base": 626725.15, "taker_buy_quote": 58181.560225 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.091, "high": 0.0913, "low": 0.0896, "close": 0.0903, "volume": 657315.1, "close_time": 1774612799999, "quote_volume": 59614.440656, "trades": 350, "taker_buy_base": 265931.68, "taker_buy_quote": 24104.110045 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.0902, "high": 0.0924, "low": 0.0899, "close": 0.0923, "volume": 585995.93, "close_time": 1774616399999, "quote_volume": 53388.440835, "trades": 240, "taker_buy_base": 300105.79, "taker_buy_quote": 27343.678897 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.0924, "high": 0.0929, "low": 0.091, "close": 0.0923, "volume": 708186.08, "close_time": 1774619999999, "quote_volume": 65173.936869, "trades": 308, "taker_buy_base": 307670.29, "taker_buy_quote": 28312.601742 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.0925, "high": 0.094, "low": 0.0925, "close": 0.0931, "volume": 482947.84, "close_time": 1774623599999, "quote_volume": 45009.417525, "trades": 297, "taker_buy_base": 205548.09, "taker_buy_quote": 19158.370311 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.0933, "high": 0.0949, "low": 0.0931, "close": 0.0931, "volume": 479313.77, "close_time": 1774627199999, "quote_volume": 45112.990984, "trades": 264, "taker_buy_base": 197772.47, "taker_buy_quote": 18612.306249 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.093, "high": 0.0939, "low": 0.0927, "close": 0.0928, "volume": 365978.61, "close_time": 1774630799999, "quote_volume": 34095.16627, "trades": 180, "taker_buy_base": 180204.94, "taker_buy_quote": 16789.873841 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.0925, "high": 0.093, "low": 0.0917, "close": 0.0921, "volume": 370506.67, "close_time": 1774634399999, "quote_volume": 34222.173248, "trades": 165, "taker_buy_base": 206646.91, "taker_buy_quote": 19112.18967 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.0921, "high": 0.0925, "low": 0.0917, "close": 0.0922, "volume": 156218.24, "close_time": 1774637999999, "quote_volume": 14391.015221, "trades": 72, "taker_buy_base": 68394.73, "taker_buy_quote": 6300.669649 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.092, "high": 0.0926, "low": 0.0916, "close": 0.0923, "volume": 145119.16, "close_time": 1774641599999, "quote_volume": 13365.853894, "trades": 65, "taker_buy_base": 60851.43, "taker_buy_quote": 5604.477069 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.0925, "high": 0.0929, "low": 0.0918, "close": 0.0924, "volume": 146857.61, "close_time": 1774645199999, "quote_volume": 13566.054251, "trades": 81, "taker_buy_base": 72168.98, "taker_buy_quote": 6675.934794 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.0923, "high": 0.0929, "low": 0.0923, "close": 0.0928, "volume": 42456.99, "close_time": 1774648799999, "quote_volume": 3935.308924, "trades": 27, "taker_buy_base": 26114.85, "taker_buy_quote": 2419.334658 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.0926, "high": 0.0926, "low": 0.0919, "close": 0.092, "volume": 121779.27, "close_time": 1774652399999, "quote_volume": 11206.270779, "trades": 35, "taker_buy_base": 104172.1, "taker_buy_quote": 9583.991021 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.092, "high": 0.0924, "low": 0.0919, "close": 0.092, "volume": 94090.99, "close_time": 1774655999999, "quote_volume": 8666.071481, "trades": 52, "taker_buy_base": 68655.55, "taker_buy_quote": 6324.092844 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.0922, "high": 0.0926, "low": 0.0916, "close": 0.0916, "volume": 152888.51, "close_time": 1774659599999, "quote_volume": 14072.163866, "trades": 73, "taker_buy_base": 60184.34, "taker_buy_quote": 5540.35608 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.0916, "high": 0.0916, "low": 0.09, "close": 0.0903, "volume": 106805.79, "close_time": 1774663199999, "quote_volume": 9691.558113, "trades": 53, "taker_buy_base": 49795.63, "taker_buy_quote": 4518.518571 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.0906, "high": 0.091, "low": 0.0894, "close": 0.0895, "volume": 136952.65, "close_time": 1774666799999, "quote_volume": 12331.22688, "trades": 69, "taker_buy_base": 67917.47, "taker_buy_quote": 6119.165627 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.0896, "high": 0.0903, "low": 0.0896, "close": 0.0901, "volume": 133457.72, "close_time": 1774670399999, "quote_volume": 12021.288389, "trades": 50, "taker_buy_base": 63673.75, "taker_buy_quote": 5735.611709 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.09, "high": 0.0902, "low": 0.0899, "close": 0.0899, "volume": 134937.38, "close_time": 1774673999999, "quote_volume": 12153.901399, "trades": 64, "taker_buy_base": 71653.85, "taker_buy_quote": 6454.173873 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.0901, "high": 0.0902, "low": 0.0898, "close": 0.0901, "volume": 27700.48, "close_time": 1774677599999, "quote_volume": 2495.150018, "trades": 20, "taker_buy_base": 8681.34, "taker_buy_quote": 781.851264 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.0903, "high": 0.093, "low": 0.0903, "close": 0.0929, "volume": 398633.4, "close_time": 1774681199999, "quote_volume": 36617.855327, "trades": 171, "taker_buy_base": 154698.05, "taker_buy_quote": 14185.294384 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.0929, "high": 0.0944, "low": 0.0926, "close": 0.0938, "volume": 678878.46, "close_time": 1774684799999, "quote_volume": 63629.794662, "trades": 268, "taker_buy_base": 331486.67, "taker_buy_quote": 31091.524123 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.0941, "high": 0.0947, "low": 0.0939, "close": 0.0942, "volume": 272224.02, "close_time": 1774688399999, "quote_volume": 25631.851836, "trades": 121, "taker_buy_base": 105608.69, "taker_buy_quote": 9947.851984 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.094, "high": 0.0959, "low": 0.094, "close": 0.0959, "volume": 242661.79, "close_time": 1774691999999, "quote_volume": 23056.962042, "trades": 114, "taker_buy_base": 114196.92, "taker_buy_quote": 10850.818575 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.096, "high": 0.0974, "low": 0.0946, "close": 0.0953, "volume": 814279.3, "close_time": 1774695599999, "quote_volume": 77970.618741, "trades": 418, "taker_buy_base": 418534.47, "taker_buy_quote": 40116.914725 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.0952, "high": 0.0957, "low": 0.0949, "close": 0.0957, "volume": 211587.11, "close_time": 1774699199999, "quote_volume": 20142.889452, "trades": 102, "taker_buy_base": 113984.01, "taker_buy_quote": 10853.182859 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.0958, "high": 0.0961, "low": 0.0945, "close": 0.0951, "volume": 402955.25, "close_time": 1774702799999, "quote_volume": 38343.379332, "trades": 199, "taker_buy_base": 213781.54, "taker_buy_quote": 20343.810075 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.095, "high": 0.0966, "low": 0.0949, "close": 0.0962, "volume": 353066.7, "close_time": 1774706399999, "quote_volume": 33816.241525, "trades": 170, "taker_buy_base": 172007.46, "taker_buy_quote": 16477.086289 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.0962, "high": 0.0962, "low": 0.0939, "close": 0.0939, "volume": 241666.77, "close_time": 1774709999999, "quote_volume": 22953.595182, "trades": 133, "taker_buy_base": 103917.65, "taker_buy_quote": 9867.349022 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.0942, "high": 0.0946, "low": 0.0938, "close": 0.0938, "volume": 328869.5, "close_time": 1774713599999, "quote_volume": 30974.880416, "trades": 133, "taker_buy_base": 184360.51, "taker_buy_quote": 17372.242398 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.0939, "high": 0.0955, "low": 0.0939, "close": 0.0954, "volume": 194809.5, "close_time": 1774717199999, "quote_volume": 18472.813606, "trades": 107, "taker_buy_base": 54272.92, "taker_buy_quote": 5134.366155 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.0955, "high": 0.0976, "low": 0.0955, "close": 0.0962, "volume": 516425.7, "close_time": 1774720799999, "quote_volume": 50029.385038, "trades": 242, "taker_buy_base": 260079.41, "taker_buy_quote": 25190.840941 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.096, "high": 0.096, "low": 0.0954, "close": 0.0958, "volume": 121544.57, "close_time": 1774724399999, "quote_volume": 11630.114687, "trades": 61, "taker_buy_base": 73023.93, "taker_buy_quote": 6989.815259 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.0953, "high": 0.0953, "low": 0.0949, "close": 0.0951, "volume": 111587.41, "close_time": 1774727999999, "quote_volume": 10611.908149, "trades": 42, "taker_buy_base": 73770.03, "taker_buy_quote": 7014.039216 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.0953, "high": 0.0954, "low": 0.0949, "close": 0.0951, "volume": 144724.36, "close_time": 1774731599999, "quote_volume": 13753.678487, "trades": 64, "taker_buy_base": 130823.34, "taker_buy_quote": 12431.51009 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.095, "high": 0.0956, "low": 0.0948, "close": 0.0948, "volume": 231305.45, "close_time": 1774735199999, "quote_volume": 22000.178335, "trades": 76, "taker_buy_base": 170622.1, "taker_buy_quote": 16231.823446 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.0947, "high": 0.0954, "low": 0.0944, "close": 0.0954, "volume": 94421.94, "close_time": 1774738799999, "quote_volume": 8961.678286, "trades": 35, "taker_buy_base": 56119.64, "taker_buy_quote": 5329.061201 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.0953, "high": 0.0953, "low": 0.0937, "close": 0.0941, "volume": 91454.18, "close_time": 1774742399999, "quote_volume": 8639.699113, "trades": 32, "taker_buy_base": 28468.91, "taker_buy_quote": 2684.429262 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.0942, "high": 0.0943, "low": 0.0937, "close": 0.0938, "volume": 163883.99, "close_time": 1774745999999, "quote_volume": 15388.607395, "trades": 41, "taker_buy_base": 40732.16, "taker_buy_quote": 3825.315985 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.0941, "high": 0.0944, "low": 0.0936, "close": 0.0936, "volume": 207058.04, "close_time": 1774749599999, "quote_volume": 19481.159712, "trades": 109, "taker_buy_base": 84212.59, "taker_buy_quote": 7924.548121 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.0935, "high": 0.0943, "low": 0.0934, "close": 0.0936, "volume": 274665.78, "close_time": 1774753199999, "quote_volume": 25819.372894, "trades": 119, "taker_buy_base": 152070.02, "taker_buy_quote": 14287.434205 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.0937, "high": 0.0951, "low": 0.0937, "close": 0.0944, "volume": 93820.14, "close_time": 1774756799999, "quote_volume": 8865.198104, "trades": 55, "taker_buy_base": 48556.26, "taker_buy_quote": 4596.922407 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.0944, "high": 0.0947, "low": 0.0942, "close": 0.0944, "volume": 58257.65, "close_time": 1774760399999, "quote_volume": 5497.633035, "trades": 33, "taker_buy_base": 17355.11, "taker_buy_quote": 1639.104404 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.094, "high": 0.094, "low": 0.0927, "close": 0.0932, "volume": 216026.54, "close_time": 1774763999999, "quote_volume": 20108.276587, "trades": 92, "taker_buy_base": 141887.83, "taker_buy_quote": 13200.973436 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.0932, "high": 0.0932, "low": 0.0927, "close": 0.0927, "volume": 41447.52, "close_time": 1774767599999, "quote_volume": 3857.906926, "trades": 24, "taker_buy_base": 31836.96, "taker_buy_quote": 2964.163734 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.0925, "high": 0.0925, "low": 0.0919, "close": 0.0919, "volume": 93670.28, "close_time": 1774771199999, "quote_volume": 8629.843133, "trades": 48, "taker_buy_base": 52531.67, "taker_buy_quote": 4840.033589 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.0919, "high": 0.0923, "low": 0.0917, "close": 0.0918, "volume": 115056.84, "close_time": 1774774799999, "quote_volume": 10584.0372, "trades": 56, "taker_buy_base": 62750.27, "taker_buy_quote": 5770.762729 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.0917, "high": 0.0924, "low": 0.0913, "close": 0.0913, "volume": 111595.75, "close_time": 1774778399999, "quote_volume": 10243.835113, "trades": 55, "taker_buy_base": 42132.75, "taker_buy_quote": 3869.64403 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.0916, "high": 0.0916, "low": 0.0908, "close": 0.0908, "volume": 106038.58, "close_time": 1774781999999, "quote_volume": 9668.039894, "trades": 54, "taker_buy_base": 63863.33, "taker_buy_quote": 5819.322532 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.0907, "high": 0.0913, "low": 0.0906, "close": 0.091, "volume": 13931.1, "close_time": 1774785599999, "quote_volume": 1269.375641, "trades": 12, "taker_buy_base": 387.56, "taker_buy_quote": 35.262318 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.0908, "high": 0.0909, "low": 0.0902, "close": 0.0908, "volume": 17950.36, "close_time": 1774789199999, "quote_volume": 1625.867192, "trades": 18, "taker_buy_base": 15036.77, "taker_buy_quote": 1361.749147 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.0909, "high": 0.0911, "low": 0.0901, "close": 0.0907, "volume": 67946.54, "close_time": 1774792799999, "quote_volume": 6152.773569, "trades": 44, "taker_buy_base": 40406.37, "taker_buy_quote": 3661.451469 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.0907, "high": 0.0912, "low": 0.0904, "close": 0.0907, "volume": 128820.44, "close_time": 1774796399999, "quote_volume": 11692.801272, "trades": 120, "taker_buy_base": 70593.98, "taker_buy_quote": 6410.359492 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.0908, "high": 0.0912, "low": 0.0905, "close": 0.0912, "volume": 169172.69, "close_time": 1774799999999, "quote_volume": 15386.39039, "trades": 69, "taker_buy_base": 70126.46, "taker_buy_quote": 6380.522139 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.0912, "high": 0.0919, "low": 0.0908, "close": 0.0909, "volume": 81816.15, "close_time": 1774803599999, "quote_volume": 7469.355815, "trades": 51, "taker_buy_base": 31048.18, "taker_buy_quote": 2838.162055 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.0907, "high": 0.0914, "low": 0.0906, "close": 0.0912, "volume": 58901.86, "close_time": 1774807199999, "quote_volume": 5360.373831, "trades": 27, "taker_buy_base": 27404.99, "taker_buy_quote": 2489.954062 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.0914, "high": 0.0914, "low": 0.0909, "close": 0.0912, "volume": 112025.04, "close_time": 1774810799999, "quote_volume": 10204.881621, "trades": 48, "taker_buy_base": 42004.83, "taker_buy_quote": 3825.8387 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.0912, "high": 0.0912, "low": 0.0908, "close": 0.0909, "volume": 92281.96, "close_time": 1774814399999, "quote_volume": 8395.901652, "trades": 40, "taker_buy_base": 37780.94, "taker_buy_quote": 3434.371152 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.091, "high": 0.0932, "low": 0.091, "close": 0.0931, "volume": 382620.55, "close_time": 1774817999999, "quote_volume": 35348.957428, "trades": 179, "taker_buy_base": 129933.24, "taker_buy_quote": 11993.581 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.0932, "high": 0.0936, "low": 0.0926, "close": 0.0934, "volume": 327979.87, "close_time": 1774821599999, "quote_volume": 30570.047076, "trades": 124, "taker_buy_base": 137593.74, "taker_buy_quote": 12814.555367 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.0932, "high": 0.0935, "low": 0.0907, "close": 0.0928, "volume": 357690.23, "close_time": 1774825199999, "quote_volume": 33037.111375, "trades": 128, "taker_buy_base": 173227.05, "taker_buy_quote": 15986.936889 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.093, "high": 0.0943, "low": 0.0928, "close": 0.0941, "volume": 488360.84, "close_time": 1774828799999, "quote_volume": 45703.08322, "trades": 280, "taker_buy_base": 240525.53, "taker_buy_quote": 22519.611226 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.0942, "high": 0.097, "low": 0.094, "close": 0.0957, "volume": 465199.93, "close_time": 1774832399999, "quote_volume": 44451.522811, "trades": 230, "taker_buy_base": 254755.35, "taker_buy_quote": 24320.078258 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.0958, "high": 0.0989, "low": 0.0957, "close": 0.0982, "volume": 910890.16, "close_time": 1774835999999, "quote_volume": 88926.290932, "trades": 365, "taker_buy_base": 447693.08, "taker_buy_quote": 43694.47064 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.0981, "high": 0.0985, "low": 0.0968, "close": 0.097, "volume": 591165.75, "close_time": 1774839599999, "quote_volume": 57640.811215, "trades": 239, "taker_buy_base": 304582.71, "taker_buy_quote": 29699.846331 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.0972, "high": 0.099, "low": 0.097, "close": 0.0978, "volume": 398914.62, "close_time": 1774843199999, "quote_volume": 39024.668483, "trades": 176, "taker_buy_base": 226004.3, "taker_buy_quote": 22106.400768 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.0982, "high": 0.0984, "low": 0.0973, "close": 0.0973, "volume": 188513.36, "close_time": 1774846799999, "quote_volume": 18443.410726, "trades": 77, "taker_buy_base": 126897.44, "taker_buy_quote": 12431.941213 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.097, "high": 0.0972, "low": 0.0957, "close": 0.0957, "volume": 144776.88, "close_time": 1774850399999, "quote_volume": 14014.230554, "trades": 70, "taker_buy_base": 68518.08, "taker_buy_quote": 6641.66358 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.0956, "high": 0.0956, "low": 0.0945, "close": 0.0955, "volume": 211381.55, "close_time": 1774853999999, "quote_volume": 20110.593713, "trades": 125, "taker_buy_base": 102333.4, "taker_buy_quote": 9732.963554 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.0954, "high": 0.0963, "low": 0.0953, "close": 0.0961, "volume": 127841.69, "close_time": 1774857599999, "quote_volume": 12272.032918, "trades": 85, "taker_buy_base": 75456.07, "taker_buy_quote": 7243.724025 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.096, "high": 0.0971, "low": 0.096, "close": 0.0962, "volume": 120714.37, "close_time": 1774861199999, "quote_volume": 11649.733216, "trades": 61, "taker_buy_base": 66169.41, "taker_buy_quote": 6386.861592 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.0962, "high": 0.0962, "low": 0.0958, "close": 0.0961, "volume": 160003.81, "close_time": 1774864799999, "quote_volume": 15366.107176, "trades": 66, "taker_buy_base": 70812.84, "taker_buy_quote": 6803.14946 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.0961, "high": 0.0979, "low": 0.0959, "close": 0.0978, "volume": 284241.71, "close_time": 1774868399999, "quote_volume": 27412.42131, "trades": 118, "taker_buy_base": 163429.02, "taker_buy_quote": 15800.422704 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.0978, "high": 0.0987, "low": 0.0972, "close": 0.0983, "volume": 366007.2, "close_time": 1774871999999, "quote_volume": 35873.001924, "trades": 178, "taker_buy_base": 222117.5, "taker_buy_quote": 21768.52861 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.0983, "high": 0.102, "low": 0.098, "close": 0.098, "volume": 1287387.03, "close_time": 1774875599999, "quote_volume": 128837.632346, "trades": 678, "taker_buy_base": 659891.5, "taker_buy_quote": 66082.860258 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.0981, "high": 0.0986, "low": 0.0963, "close": 0.0963, "volume": 555421.09, "close_time": 1774879199999, "quote_volume": 54243.173506, "trades": 253, "taker_buy_base": 246255.42, "taker_buy_quote": 24045.555283 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.0963, "high": 0.0965, "low": 0.0958, "close": 0.0965, "volume": 510305.63, "close_time": 1774882799999, "quote_volume": 49054.581051, "trades": 205, "taker_buy_base": 204677.23, "taker_buy_quote": 19676.11017 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.0967, "high": 0.0967, "low": 0.0956, "close": 0.0961, "volume": 180530.92, "close_time": 1774886399999, "quote_volume": 17347.03507, "trades": 77, "taker_buy_base": 109434.58, "taker_buy_quote": 10516.069245 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.0961, "high": 0.0967, "low": 0.0959, "close": 0.0967, "volume": 162331.79, "close_time": 1774889999999, "quote_volume": 15629.377264, "trades": 82, "taker_buy_base": 76975.0, "taker_buy_quote": 7412.224228 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.0967, "high": 0.0973, "low": 0.0953, "close": 0.0953, "volume": 179217.29, "close_time": 1774893599999, "quote_volume": 17290.603136, "trades": 100, "taker_buy_base": 94235.5, "taker_buy_quote": 9100.865605 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.0953, "high": 0.0953, "low": 0.0943, "close": 0.0949, "volume": 178545.22, "close_time": 1774897199999, "quote_volume": 16974.001693, "trades": 82, "taker_buy_base": 83322.84, "taker_buy_quote": 7918.062398 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.0951, "high": 0.0951, "low": 0.0938, "close": 0.0942, "volume": 176451.28, "close_time": 1774900799999, "quote_volume": 16619.482286, "trades": 62, "taker_buy_base": 46318.65, "taker_buy_quote": 4364.525698 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.0942, "high": 0.0958, "low": 0.0941, "close": 0.0956, "volume": 401708.23, "close_time": 1774904399999, "quote_volume": 38206.273279, "trades": 151, "taker_buy_base": 203134.86, "taker_buy_quote": 19331.230412 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.0953, "high": 0.0964, "low": 0.0953, "close": 0.096, "volume": 202864.7, "close_time": 1774907999999, "quote_volume": 19492.86013, "trades": 85, "taker_buy_base": 136797.91, "taker_buy_quote": 13142.418774 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.096, "high": 0.0966, "low": 0.0958, "close": 0.0964, "volume": 160147.3, "close_time": 1774911599999, "quote_volume": 15384.430567, "trades": 65, "taker_buy_base": 64882.05, "taker_buy_quote": 6233.934116 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.0963, "high": 0.0963, "low": 0.0953, "close": 0.0961, "volume": 121003.42, "close_time": 1774915199999, "quote_volume": 11596.879391, "trades": 77, "taker_buy_base": 59716.09, "taker_buy_quote": 5726.383735 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.0964, "high": 0.0976, "low": 0.0963, "close": 0.0971, "volume": 668118.32, "close_time": 1774918799999, "quote_volume": 64856.217301, "trades": 275, "taker_buy_base": 340220.86, "taker_buy_quote": 33006.545256 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.0973, "high": 0.0985, "low": 0.0973, "close": 0.098, "volume": 277540.19, "close_time": 1774922399999, "quote_volume": 27210.263614, "trades": 131, "taker_buy_base": 153608.0, "taker_buy_quote": 15051.226111 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.0982, "high": 0.1003, "low": 0.0982, "close": 0.1002, "volume": 192766.77, "close_time": 1774925999999, "quote_volume": 19172.792161, "trades": 118, "taker_buy_base": 90898.52, "taker_buy_quote": 9035.793448 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.1001, "high": 0.1007, "low": 0.0997, "close": 0.1002, "volume": 454141.81, "close_time": 1774929599999, "quote_volume": 45517.21215, "trades": 192, "taker_buy_base": 250843.4, "taker_buy_quote": 25140.534942 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.1003, "high": 0.1006, "low": 0.0997, "close": 0.1002, "volume": 370848.19, "close_time": 1774933199999, "quote_volume": 37168.527397, "trades": 165, "taker_buy_base": 147405.72, "taker_buy_quote": 14768.00823 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.1001, "high": 0.1004, "low": 0.0993, "close": 0.0998, "volume": 336548.62, "close_time": 1774936799999, "quote_volume": 33631.977729, "trades": 166, "taker_buy_base": 169761.41, "taker_buy_quote": 16964.424697 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.0998, "high": 0.0999, "low": 0.0977, "close": 0.0984, "volume": 756962.79, "close_time": 1774940399999, "quote_volume": 74398.914322, "trades": 290, "taker_buy_base": 384560.72, "taker_buy_quote": 37811.010138 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.0983, "high": 0.0987, "low": 0.0975, "close": 0.0985, "volume": 206679.56, "close_time": 1774943999999, "quote_volume": 20268.846166, "trades": 96, "taker_buy_base": 119148.55, "taker_buy_quote": 11678.289412 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.0984, "high": 0.0984, "low": 0.0976, "close": 0.0977, "volume": 273870.5, "close_time": 1774947599999, "quote_volume": 26855.980797, "trades": 124, "taker_buy_base": 125443.94, "taker_buy_quote": 12297.738051 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.0977, "high": 0.0984, "low": 0.0968, "close": 0.0978, "volume": 397011.61, "close_time": 1774951199999, "quote_volume": 38822.880061, "trades": 172, "taker_buy_base": 197297.89, "taker_buy_quote": 19294.264573 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.0979, "high": 0.0999, "low": 0.0979, "close": 0.099, "volume": 480534.82, "close_time": 1774954799999, "quote_volume": 47576.639598, "trades": 236, "taker_buy_base": 235523.99, "taker_buy_quote": 23306.708126 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.0991, "high": 0.1015, "low": 0.0986, "close": 0.1009, "volume": 789855.79, "close_time": 1774958399999, "quote_volume": 79385.62615, "trades": 434, "taker_buy_base": 439811.33, "taker_buy_quote": 44207.075781 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.101, "high": 0.103, "low": 0.1009, "close": 0.1022, "volume": 754996.59, "close_time": 1774961999999, "quote_volume": 76907.848089, "trades": 358, "taker_buy_base": 380380.19, "taker_buy_quote": 38747.524333 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.1022, "high": 0.1025, "low": 0.101, "close": 0.1017, "volume": 461058.21, "close_time": 1774965599999, "quote_volume": 46924.057034, "trades": 205, "taker_buy_base": 219551.92, "taker_buy_quote": 22363.868657 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.1017, "high": 0.1022, "low": 0.099, "close": 0.0994, "volume": 534551.19, "close_time": 1774969199999, "quote_volume": 53992.038902, "trades": 237, "taker_buy_base": 230441.36, "taker_buy_quote": 23293.372304 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.0995, "high": 0.1014, "low": 0.0994, "close": 0.1005, "volume": 223383.42, "close_time": 1774972799999, "quote_volume": 22535.309125, "trades": 103, "taker_buy_base": 129591.03, "taker_buy_quote": 13060.297482 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.1003, "high": 0.1007, "low": 0.0995, "close": 0.1005, "volume": 350986.19, "close_time": 1774976399999, "quote_volume": 35161.042168, "trades": 180, "taker_buy_base": 174665.63, "taker_buy_quote": 17500.38196 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.1005, "high": 0.1025, "low": 0.1003, "close": 0.1007, "volume": 373845.89, "close_time": 1774979999999, "quote_volume": 37977.847579, "trades": 194, "taker_buy_base": 179533.98, "taker_buy_quote": 18222.303295 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.1008, "high": 0.1015, "low": 0.1005, "close": 0.1009, "volume": 210643.2, "close_time": 1774983599999, "quote_volume": 21277.016818, "trades": 112, "taker_buy_base": 118182.14, "taker_buy_quote": 11941.677457 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.1012, "high": 0.1015, "low": 0.101, "close": 0.1015, "volume": 226721.16, "close_time": 1774987199999, "quote_volume": 22940.556157, "trades": 98, "taker_buy_base": 113256.17, "taker_buy_quote": 11458.693611 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.1015, "high": 0.1024, "low": 0.1014, "close": 0.1019, "volume": 175348.52, "close_time": 1774990799999, "quote_volume": 17873.193112, "trades": 99, "taker_buy_base": 97979.54, "taker_buy_quote": 9990.587044 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.1018, "high": 0.1026, "low": 0.1018, "close": 0.1023, "volume": 259551.45, "close_time": 1774994399999, "quote_volume": 26528.978395, "trades": 122, "taker_buy_base": 77502.47, "taker_buy_quote": 7919.291643 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.1021, "high": 0.1024, "low": 0.1019, "close": 0.1022, "volume": 148210.6, "close_time": 1774997999999, "quote_volume": 15144.257987, "trades": 67, "taker_buy_base": 47005.02, "taker_buy_quote": 4800.004278 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.102, "high": 0.1022, "low": 0.1012, "close": 0.1014, "volume": 59326.39, "close_time": 1775001599999, "quote_volume": 6046.533077, "trades": 19, "taker_buy_base": 26721.58, "taker_buy_quote": 2724.785812 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.101, "high": 0.1019, "low": 0.1009, "close": 0.1019, "volume": 188862.91, "close_time": 1775005199999, "quote_volume": 19125.224289, "trades": 60, "taker_buy_base": 139410.81, "taker_buy_quote": 14114.341023 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.1021, "high": 0.1023, "low": 0.1013, "close": 0.1013, "volume": 87871.34, "close_time": 1775008799999, "quote_volume": 8967.859146, "trades": 35, "taker_buy_base": 49463.43, "taker_buy_quote": 5049.184215 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.1014, "high": 0.1022, "low": 0.1013, "close": 0.1018, "volume": 131565.4, "close_time": 1775012399999, "quote_volume": 13407.779197, "trades": 69, "taker_buy_base": 56618.8, "taker_buy_quote": 5770.959912 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.1021, "high": 0.1027, "low": 0.1019, "close": 0.1022, "volume": 234144.54, "close_time": 1775015999999, "quote_volume": 23921.293104, "trades": 116, "taker_buy_base": 104106.87, "taker_buy_quote": 10638.200377 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.1022, "high": 0.1043, "low": 0.1022, "close": 0.1041, "volume": 528250.68, "close_time": 1775019599999, "quote_volume": 54569.148163, "trades": 245, "taker_buy_base": 259711.98, "taker_buy_quote": 26811.859596 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.1041, "high": 0.1068, "low": 0.104, "close": 0.1058, "volume": 723550.58, "close_time": 1775023199999, "quote_volume": 76446.527389, "trades": 367, "taker_buy_base": 352746.86, "taker_buy_quote": 37259.983022 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.1055, "high": 0.1055, "low": 0.1023, "close": 0.1024, "volume": 597249.05, "close_time": 1775026799999, "quote_volume": 61922.535096, "trades": 293, "taker_buy_base": 275074.75, "taker_buy_quote": 28532.085293 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.1025, "high": 0.1027, "low": 0.1015, "close": 0.102, "volume": 360915.39, "close_time": 1775030399999, "quote_volume": 36830.475898, "trades": 203, "taker_buy_base": 183522.41, "taker_buy_quote": 18734.204755 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.1021, "high": 0.1024, "low": 0.1016, "close": 0.1021, "volume": 283106.11, "close_time": 1775033999999, "quote_volume": 28881.378811, "trades": 135, "taker_buy_base": 130650.49, "taker_buy_quote": 13329.586093 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.1022, "high": 0.1024, "low": 0.1016, "close": 0.1023, "volume": 218947.33, "close_time": 1775037599999, "quote_volume": 22332.435943, "trades": 92, "taker_buy_base": 121800.92, "taker_buy_quote": 12419.004815 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.1024, "high": 0.1024, "low": 0.1015, "close": 0.1017, "volume": 94990.49, "close_time": 1775041199999, "quote_volume": 9691.970866, "trades": 54, "taker_buy_base": 44687.87, "taker_buy_quote": 4556.404782 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.1017, "high": 0.1024, "low": 0.1016, "close": 0.1024, "volume": 159200.73, "close_time": 1775044799999, "quote_volume": 16227.698348, "trades": 75, "taker_buy_base": 79969.0, "taker_buy_quote": 8147.303211 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.1027, "high": 0.1032, "low": 0.1009, "close": 0.1011, "volume": 685794.93, "close_time": 1775048399999, "quote_volume": 69941.283227, "trades": 267, "taker_buy_base": 254241.77, "taker_buy_quote": 25955.926112 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.101, "high": 0.1014, "low": 0.0995, "close": 0.0997, "volume": 245752.49, "close_time": 1775051999999, "quote_volume": 24770.82714, "trades": 154, "taker_buy_base": 155661.9, "taker_buy_quote": 15699.453086 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.0999, "high": 0.1005, "low": 0.0998, "close": 0.0999, "volume": 90357.75, "close_time": 1775055599999, "quote_volume": 9051.951471, "trades": 56, "taker_buy_base": 62777.32, "taker_buy_quote": 6287.469616 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.0999, "high": 0.1003, "low": 0.0994, "close": 0.1002, "volume": 133077.8, "close_time": 1775059199999, "quote_volume": 13301.166308, "trades": 71, "taker_buy_base": 88848.62, "taker_buy_quote": 8892.533177 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.1003, "high": 0.1005, "low": 0.0998, "close": 0.1001, "volume": 229839.92, "close_time": 1775062799999, "quote_volume": 23025.10333, "trades": 159, "taker_buy_base": 138678.1, "taker_buy_quote": 13901.939797 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.1001, "high": 0.1013, "low": 0.1001, "close": 0.1008, "volume": 176953.29, "close_time": 1775066399999, "quote_volume": 17821.785509, "trades": 95, "taker_buy_base": 98832.31, "taker_buy_quote": 9955.977253 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.1009, "high": 0.1009, "low": 0.0986, "close": 0.099, "volume": 281914.53, "close_time": 1775069999999, "quote_volume": 27998.445213, "trades": 154, "taker_buy_base": 176533.07, "taker_buy_quote": 17543.750437 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.099, "high": 0.0992, "low": 0.0987, "close": 0.0992, "volume": 37042.1, "close_time": 1775073599999, "quote_volume": 3666.637786, "trades": 54, "taker_buy_base": 20401.22, "taker_buy_quote": 2019.896421 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.0989, "high": 0.0994, "low": 0.0987, "close": 0.099, "volume": 604162.66, "close_time": 1775077199999, "quote_volume": 59936.891277, "trades": 126, "taker_buy_base": 496852.4, "taker_buy_quote": 49295.739807 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.099, "high": 0.0994, "low": 0.0989, "close": 0.099, "volume": 100495.73, "close_time": 1775080799999, "quote_volume": 9964.914174, "trades": 59, "taker_buy_base": 59002.75, "taker_buy_quote": 5848.622028 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.0988, "high": 0.0994, "low": 0.0986, "close": 0.0993, "volume": 109751.29, "close_time": 1775084399999, "quote_volume": 10875.363774, "trades": 58, "taker_buy_base": 65814.45, "taker_buy_quote": 6524.15893 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.0991, "high": 0.0993, "low": 0.0987, "close": 0.0993, "volume": 160004.71, "close_time": 1775087999999, "quote_volume": 15830.960765, "trades": 72, "taker_buy_base": 53651.04, "taker_buy_quote": 5313.639162 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.0992, "high": 0.1005, "low": 0.0992, "close": 0.1002, "volume": 279998.14, "close_time": 1775091599999, "quote_volume": 28042.741826, "trades": 115, "taker_buy_base": 166254.47, "taker_buy_quote": 16645.192644 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.1, "high": 0.1, "low": 0.0975, "close": 0.0982, "volume": 238316.94, "close_time": 1775095199999, "quote_volume": 23474.068764, "trades": 157, "taker_buy_base": 103845.44, "taker_buy_quote": 10233.043994 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.0983, "high": 0.0983, "low": 0.0968, "close": 0.0971, "volume": 142032.91, "close_time": 1775098799999, "quote_volume": 13820.418886, "trades": 78, "taker_buy_base": 21705.7, "taker_buy_quote": 2114.31804 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.0971, "high": 0.0972, "low": 0.0959, "close": 0.0961, "volume": 204802.66, "close_time": 1775102399999, "quote_volume": 19825.812052, "trades": 75, "taker_buy_base": 88688.09, "taker_buy_quote": 8588.543659 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.0961, "high": 0.0964, "low": 0.0956, "close": 0.0957, "volume": 185734.52, "close_time": 1775105999999, "quote_volume": 17824.873164, "trades": 71, "taker_buy_base": 99448.96, "taker_buy_quote": 9545.32711 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.0956, "high": 0.0964, "low": 0.0954, "close": 0.0962, "volume": 117952.95, "close_time": 1775109599999, "quote_volume": 11329.22986, "trades": 72, "taker_buy_base": 45756.13, "taker_buy_quote": 4393.832047 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.0962, "high": 0.0964, "low": 0.096, "close": 0.0963, "volume": 202306.72, "close_time": 1775113199999, "quote_volume": 19448.51806, "trades": 83, "taker_buy_base": 128795.28, "taker_buy_quote": 12379.861561 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.0965, "high": 0.0972, "low": 0.0965, "close": 0.0971, "volume": 105548.32, "close_time": 1775116799999, "quote_volume": 10221.776041, "trades": 76, "taker_buy_base": 79311.49, "taker_buy_quote": 7676.634329 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.0972, "high": 0.0975, "low": 0.0969, "close": 0.0974, "volume": 148599.04, "close_time": 1775120399999, "quote_volume": 14443.193007, "trades": 57, "taker_buy_base": 30367.12, "taker_buy_quote": 2949.639 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.0973, "high": 0.0973, "low": 0.0968, "close": 0.0969, "volume": 84086.69, "close_time": 1775123999999, "quote_volume": 8166.704655, "trades": 52, "taker_buy_base": 23630.86, "taker_buy_quote": 2294.277028 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.0968, "high": 0.0974, "low": 0.0967, "close": 0.0973, "volume": 156093.78, "close_time": 1775127599999, "quote_volume": 15142.60411, "trades": 87, "taker_buy_base": 89299.69, "taker_buy_quote": 8660.7287 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.0973, "high": 0.0973, "low": 0.0966, "close": 0.0969, "volume": 49632.62, "close_time": 1775131199999, "quote_volume": 4816.910316, "trades": 45, "taker_buy_base": 34570.45, "taker_buy_quote": 3355.398086 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.0969, "high": 0.0972, "low": 0.0962, "close": 0.0963, "volume": 88359.89, "close_time": 1775134799999, "quote_volume": 8547.037489, "trades": 68, "taker_buy_base": 33636.11, "taker_buy_quote": 3255.981012 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.0962, "high": 0.0962, "low": 0.0946, "close": 0.0952, "volume": 221259.59, "close_time": 1775138399999, "quote_volume": 21096.16655, "trades": 100, "taker_buy_base": 91637.92, "taker_buy_quote": 8734.403188 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.0951, "high": 0.0965, "low": 0.095, "close": 0.096, "volume": 287862.78, "close_time": 1775141999999, "quote_volume": 27534.001423, "trades": 126, "taker_buy_base": 132332.12, "taker_buy_quote": 12644.169571 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.096, "high": 0.0962, "low": 0.0953, "close": 0.0955, "volume": 28231.13, "close_time": 1775145599999, "quote_volume": 2697.227192, "trades": 43, "taker_buy_base": 4723.08, "taker_buy_quote": 452.946015 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.0951, "high": 0.0955, "low": 0.0947, "close": 0.0951, "volume": 96260.88, "close_time": 1775149199999, "quote_volume": 9158.956695, "trades": 75, "taker_buy_base": 61393.06, "taker_buy_quote": 5839.656256 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.0951, "high": 0.0958, "low": 0.0945, "close": 0.0945, "volume": 91126.3, "close_time": 1775152799999, "quote_volume": 8672.957796, "trades": 56, "taker_buy_base": 45029.07, "taker_buy_quote": 4292.416359 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.0947, "high": 0.0961, "low": 0.0947, "close": 0.0961, "volume": 54094.54, "close_time": 1775156399999, "quote_volume": 5142.017374, "trades": 49, "taker_buy_base": 45310.95, "taker_buy_quote": 4306.383561 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.0962, "high": 0.0962, "low": 0.0949, "close": 0.0952, "volume": 111233.93, "close_time": 1775159999999, "quote_volume": 10633.289607, "trades": 60, "taker_buy_base": 29085.79, "taker_buy_quote": 2771.062179 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.0951, "high": 0.0963, "low": 0.095, "close": 0.0961, "volume": 123683.76, "close_time": 1775163599999, "quote_volume": 11870.833666, "trades": 59, "taker_buy_base": 61821.57, "taker_buy_quote": 5930.209232 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.0959, "high": 0.0962, "low": 0.0953, "close": 0.0962, "volume": 66722.9, "close_time": 1775167199999, "quote_volume": 6387.942399, "trades": 39, "taker_buy_base": 26314.04, "taker_buy_quote": 2520.723731 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.0962, "high": 0.0965, "low": 0.0956, "close": 0.0961, "volume": 198244.84, "close_time": 1775170799999, "quote_volume": 19051.588879, "trades": 87, "taker_buy_base": 99906.41, "taker_buy_quote": 9604.916106 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.096, "high": 0.0962, "low": 0.0958, "close": 0.0959, "volume": 63301.06, "close_time": 1775174399999, "quote_volume": 6074.692432, "trades": 35, "taker_buy_base": 43462.09, "taker_buy_quote": 4171.691133 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.0961, "high": 0.0961, "low": 0.0955, "close": 0.096, "volume": 128106.98, "close_time": 1775177999999, "quote_volume": 12256.969517, "trades": 34, "taker_buy_base": 42839.91, "taker_buy_quote": 4096.767787 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.0961, "high": 0.0964, "low": 0.0959, "close": 0.0961, "volume": 111037.06, "close_time": 1775181599999, "quote_volume": 10679.349911, "trades": 51, "taker_buy_base": 62342.7, "taker_buy_quote": 5997.162875 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.0962, "high": 0.0966, "low": 0.096, "close": 0.0966, "volume": 111275.4, "close_time": 1775185199999, "quote_volume": 10704.462312, "trades": 57, "taker_buy_base": 51132.46, "taker_buy_quote": 4919.394971 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.0963, "high": 0.0974, "low": 0.0961, "close": 0.097, "volume": 108740.02, "close_time": 1775188799999, "quote_volume": 10545.106822, "trades": 71, "taker_buy_base": 72410.12, "taker_buy_quote": 7025.928845 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.0969, "high": 0.0994, "low": 0.0968, "close": 0.0993, "volume": 266629.31, "close_time": 1775192399999, "quote_volume": 26223.801205, "trades": 115, "taker_buy_base": 182240.73, "taker_buy_quote": 17957.308276 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.0992, "high": 0.1006, "low": 0.0991, "close": 0.1002, "volume": 396554.44, "close_time": 1775195999999, "quote_volume": 39642.613184, "trades": 190, "taker_buy_base": 208092.6, "taker_buy_quote": 20799.868479 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.1001, "high": 0.1009, "low": 0.0996, "close": 0.1003, "volume": 417311.7, "close_time": 1775199599999, "quote_volume": 41855.503865, "trades": 197, "taker_buy_base": 211101.83, "taker_buy_quote": 21173.862926 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.1001, "high": 0.1006, "low": 0.1001, "close": 0.1004, "volume": 170619.44, "close_time": 1775203199999, "quote_volume": 17114.512235, "trades": 87, "taker_buy_base": 82042.78, "taker_buy_quote": 8232.065372 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.1003, "high": 0.1039, "low": 0.1002, "close": 0.1039, "volume": 617264.57, "close_time": 1775206799999, "quote_volume": 63337.372125, "trades": 273, "taker_buy_base": 329646.02, "taker_buy_quote": 33834.905904 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.1039, "high": 0.1057, "low": 0.1037, "close": 0.1054, "volume": 617888.53, "close_time": 1775210399999, "quote_volume": 64657.324579, "trades": 296, "taker_buy_base": 307759.65, "taker_buy_quote": 32204.206851 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.1053, "high": 0.1053, "low": 0.1032, "close": 0.104, "volume": 377275.44, "close_time": 1775213999999, "quote_volume": 39196.488554, "trades": 188, "taker_buy_base": 154986.53, "taker_buy_quote": 16092.852779 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.1041, "high": 0.1043, "low": 0.1029, "close": 0.1037, "volume": 766034.13, "close_time": 1775217599999, "quote_volume": 79245.752017, "trades": 245, "taker_buy_base": 385759.86, "taker_buy_quote": 39893.807402 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.1036, "high": 0.1039, "low": 0.1025, "close": 0.1034, "volume": 276736.95, "close_time": 1775221199999, "quote_volume": 28596.996406, "trades": 110, "taker_buy_base": 153562.26, "taker_buy_quote": 15882.862423 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.1033, "high": 0.1038, "low": 0.103, "close": 0.1034, "volume": 204575.01, "close_time": 1775224799999, "quote_volume": 21113.878544, "trades": 91, "taker_buy_base": 43059.65, "taker_buy_quote": 4445.044422 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.1033, "high": 0.1033, "low": 0.102, "close": 0.1031, "volume": 168020.92, "close_time": 1775228399999, "quote_volume": 17231.164548, "trades": 94, "taker_buy_base": 92279.09, "taker_buy_quote": 9457.817024 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.1031, "high": 0.1033, "low": 0.1027, "close": 0.103, "volume": 125423.04, "close_time": 1775231999999, "quote_volume": 12928.261722, "trades": 79, "taker_buy_base": 51547.03, "taker_buy_quote": 5319.07788 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.1032, "high": 0.1032, "low": 0.1018, "close": 0.1024, "volume": 211386.72, "close_time": 1775235599999, "quote_volume": 21638.714627, "trades": 106, "taker_buy_base": 105128.86, "taker_buy_quote": 10759.755622 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.1022, "high": 0.1023, "low": 0.102, "close": 0.1022, "volume": 97021.36, "close_time": 1775239199999, "quote_volume": 9914.424583, "trades": 46, "taker_buy_base": 22947.06, "taker_buy_quote": 2346.133007 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.1018, "high": 0.1022, "low": 0.1016, "close": 0.1016, "volume": 18224.26, "close_time": 1775242799999, "quote_volume": 1856.319789, "trades": 21, "taker_buy_base": 6997.98, "taker_buy_quote": 712.825346 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.1016, "high": 0.1016, "low": 0.1009, "close": 0.1012, "volume": 66613.39, "close_time": 1775246399999, "quote_volume": 6739.223732, "trades": 49, "taker_buy_base": 24701.75, "taker_buy_quote": 2497.980346 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.1013, "high": 0.1024, "low": 0.1013, "close": 0.1023, "volume": 126211.84, "close_time": 1775249999999, "quote_volume": 12857.23548, "trades": 71, "taker_buy_base": 74914.88, "taker_buy_quote": 7622.185988 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.1025, "high": 0.1026, "low": 0.1021, "close": 0.1021, "volume": 76109.78, "close_time": 1775253599999, "quote_volume": 7788.26425, "trades": 42, "taker_buy_base": 38639.87, "taker_buy_quote": 3953.100203 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.1021, "high": 0.1022, "low": 0.1017, "close": 0.1018, "volume": 48334.72, "close_time": 1775257199999, "quote_volume": 4928.989499, "trades": 34, "taker_buy_base": 17189.87, "taker_buy_quote": 1754.30748 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.1018, "high": 0.1021, "low": 0.1014, "close": 0.1018, "volume": 71830.85, "close_time": 1775260799999, "quote_volume": 7314.836491, "trades": 54, "taker_buy_base": 23127.06, "taker_buy_quote": 2355.287808 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.1019, "high": 0.102, "low": 0.101, "close": 0.1012, "volume": 58240.81, "close_time": 1775264399999, "quote_volume": 5912.924329, "trades": 52, "taker_buy_base": 24011.5, "taker_buy_quote": 2438.630979 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.101, "high": 0.1013, "low": 0.101, "close": 0.1012, "volume": 24474.21, "close_time": 1775267999999, "quote_volume": 2476.435207, "trades": 21, "taker_buy_base": 7133.06, "taker_buy_quote": 722.24992 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.1014, "high": 0.1024, "low": 0.1013, "close": 0.1021, "volume": 64591.36, "close_time": 1775271599999, "quote_volume": 6600.043634, "trades": 35, "taker_buy_base": 30238.72, "taker_buy_quote": 3090.5713 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.1021, "high": 0.1024, "low": 0.1009, "close": 0.1009, "volume": 74724.46, "close_time": 1775275199999, "quote_volume": 7612.257066, "trades": 46, "taker_buy_base": 21440.25, "taker_buy_quote": 2182.560336 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.1007, "high": 0.1013, "low": 0.1005, "close": 0.1011, "volume": 75669.9, "close_time": 1775278799999, "quote_volume": 7641.197975, "trades": 53, "taker_buy_base": 45160.83, "taker_buy_quote": 4562.129812 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.1011, "high": 0.1014, "low": 0.1007, "close": 0.1007, "volume": 40898.78, "close_time": 1775282399999, "quote_volume": 4134.098557, "trades": 38, "taker_buy_base": 17105.9, "taker_buy_quote": 1729.375497 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.1006, "high": 0.1014, "low": 0.1005, "close": 0.1014, "volume": 60603.11, "close_time": 1775285999999, "quote_volume": 6115.191584, "trades": 40, "taker_buy_base": 22704.21, "taker_buy_quote": 2290.659193 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.1011, "high": 0.1018, "low": 0.1011, "close": 0.1018, "volume": 18639.48, "close_time": 1775289599999, "quote_volume": 1889.36238, "trades": 20, "taker_buy_base": 15090.77, "taker_buy_quote": 1529.850861 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.1019, "high": 0.103, "low": 0.1019, "close": 0.1023, "volume": 114066.4, "close_time": 1775293199999, "quote_volume": 11686.692708, "trades": 87, "taker_buy_base": 58068.12, "taker_buy_quote": 5946.889743 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.1021, "high": 0.1025, "low": 0.102, "close": 0.1024, "volume": 61672.19, "close_time": 1775296799999, "quote_volume": 6305.32924, "trades": 38, "taker_buy_base": 24401.27, "taker_buy_quote": 2493.961654 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.1025, "high": 0.104, "low": 0.1025, "close": 0.104, "volume": 144884.47, "close_time": 1775300399999, "quote_volume": 14951.511541, "trades": 57, "taker_buy_base": 111670.73, "taker_buy_quote": 11519.147832 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.1042, "high": 0.1044, "low": 0.104, "close": 0.1044, "volume": 77487.79, "close_time": 1775303999999, "quote_volume": 8074.396855, "trades": 56, "taker_buy_base": 38840.12, "taker_buy_quote": 4047.428537 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.1043, "high": 0.1045, "low": 0.1034, "close": 0.1038, "volume": 108712.89, "close_time": 1775307599999, "quote_volume": 11323.297035, "trades": 79, "taker_buy_base": 70590.01, "taker_buy_quote": 7355.166934 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.1036, "high": 0.1043, "low": 0.1031, "close": 0.1032, "volume": 172774.28, "close_time": 1775311199999, "quote_volume": 17949.977104, "trades": 98, "taker_buy_base": 84225.74, "taker_buy_quote": 8744.732028 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.1031, "high": 0.1031, "low": 0.1014, "close": 0.1022, "volume": 297366.9, "close_time": 1775314799999, "quote_volume": 30410.758383, "trades": 148, "taker_buy_base": 136935.17, "taker_buy_quote": 14008.869998 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.1023, "high": 0.1024, "low": 0.1019, "close": 0.1021, "volume": 147345.74, "close_time": 1775318399999, "quote_volume": 15052.579329, "trades": 78, "taker_buy_base": 82054.74, "taker_buy_quote": 8384.159381 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.1021, "high": 0.1023, "low": 0.1018, "close": 0.1018, "volume": 20422.02, "close_time": 1775321999999, "quote_volume": 2084.699827, "trades": 30, "taker_buy_base": 10679.46, "taker_buy_quote": 1091.21529 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.1015, "high": 0.1023, "low": 0.1015, "close": 0.1022, "volume": 68373.25, "close_time": 1775325599999, "quote_volume": 6985.312658, "trades": 38, "taker_buy_base": 26010.1, "taker_buy_quote": 2655.564978 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.102, "high": 0.102, "low": 0.1017, "close": 0.1019, "volume": 14361.33, "close_time": 1775329199999, "quote_volume": 1462.383688, "trades": 17, "taker_buy_base": 8278.12, "taker_buy_quote": 843.011435 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.1018, "high": 0.1022, "low": 0.1018, "close": 0.1019, "volume": 39044.86, "close_time": 1775332799999, "quote_volume": 3985.136012, "trades": 24, "taker_buy_base": 19893.15, "taker_buy_quote": 2030.013909 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.1019, "high": 0.1023, "low": 0.1018, "close": 0.1022, "volume": 41324.85, "close_time": 1775336399999, "quote_volume": 4220.941222, "trades": 23, "taker_buy_base": 13799.14, "taker_buy_quote": 1408.11523 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.1023, "high": 0.1024, "low": 0.102, "close": 0.1022, "volume": 12057.75, "close_time": 1775339999999, "quote_volume": 1232.028534, "trades": 16, "taker_buy_base": 7264.2, "taker_buy_quote": 742.121386 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.102, "high": 0.1024, "low": 0.102, "close": 0.1022, "volume": 13770.09, "close_time": 1775343599999, "quote_volume": 1407.341806, "trades": 8, "taker_buy_base": 12495.59, "taker_buy_quote": 1277.342806 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.1021, "high": 0.1027, "low": 0.1021, "close": 0.1027, "volume": 33703.0, "close_time": 1775347199999, "quote_volume": 3452.679268, "trades": 22, "taker_buy_base": 15468.24, "taker_buy_quote": 1586.052774 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.1029, "high": 0.1036, "low": 0.1028, "close": 0.1033, "volume": 100456.91, "close_time": 1775350799999, "quote_volume": 10365.942739, "trades": 52, "taker_buy_base": 53985.86, "taker_buy_quote": 5569.684619 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.1032, "high": 0.1033, "low": 0.1027, "close": 0.1032, "volume": 57641.76, "close_time": 1775354399999, "quote_volume": 5940.21726, "trades": 33, "taker_buy_base": 28868.04, "taker_buy_quote": 2975.432209 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.103, "high": 0.1033, "low": 0.103, "close": 0.1033, "volume": 14304.79, "close_time": 1775357999999, "quote_volume": 1476.808519, "trades": 10, "taker_buy_base": 7601.86, "taker_buy_quote": 784.463594 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.103, "high": 0.1034, "low": 0.103, "close": 0.1032, "volume": 66637.65, "close_time": 1775361599999, "quote_volume": 6881.311644, "trades": 31, "taker_buy_base": 53594.89, "taker_buy_quote": 5533.764711 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.1033, "high": 0.1033, "low": 0.103, "close": 0.103, "volume": 14698.48, "close_time": 1775365199999, "quote_volume": 1515.609978, "trades": 12, "taker_buy_base": 6865.78, "taker_buy_quote": 707.871598 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.1027, "high": 0.1027, "low": 0.1002, "close": 0.1005, "volume": 236919.6, "close_time": 1775368799999, "quote_volume": 23914.798114, "trades": 112, "taker_buy_base": 93577.4, "taker_buy_quote": 9432.264763 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.1004, "high": 0.1004, "low": 0.0988, "close": 0.099, "volume": 329551.5, "close_time": 1775372399999, "quote_volume": 32762.575425, "trades": 128, "taker_buy_base": 119507.65, "taker_buy_quote": 11866.895372 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.0989, "high": 0.0991, "low": 0.0979, "close": 0.0982, "volume": 66516.05, "close_time": 1775375999999, "quote_volume": 6548.2456, "trades": 48, "taker_buy_base": 40820.56, "taker_buy_quote": 4025.098448 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.0982, "high": 0.0992, "low": 0.0982, "close": 0.0992, "volume": 53431.63, "close_time": 1775379599999, "quote_volume": 5274.640701, "trades": 32, "taker_buy_base": 23001.96, "taker_buy_quote": 2271.180352 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.0991, "high": 0.0993, "low": 0.0987, "close": 0.0992, "volume": 12426.96, "close_time": 1775383199999, "quote_volume": 1231.586921, "trades": 17, "taker_buy_base": 11104.08, "taker_buy_quote": 1100.586861 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.0992, "high": 0.0994, "low": 0.0986, "close": 0.0986, "volume": 84218.22, "close_time": 1775386799999, "quote_volume": 8347.822055, "trades": 75, "taker_buy_base": 19684.11, "taker_buy_quote": 1952.547417 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.0986, "high": 0.0986, "low": 0.0979, "close": 0.0979, "volume": 19066.98, "close_time": 1775390399999, "quote_volume": 1874.10127, "trades": 81, "taker_buy_base": 13258.36, "taker_buy_quote": 1304.077098 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.0979, "high": 0.0981, "low": 0.0963, "close": 0.0969, "volume": 37478.17, "close_time": 1775393999999, "quote_volume": 3627.806494, "trades": 120, "taker_buy_base": 16238.22, "taker_buy_quote": 1568.557179 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.0969, "high": 0.0973, "low": 0.0964, "close": 0.0972, "volume": 72827.43, "close_time": 1775397599999, "quote_volume": 7061.061426, "trades": 133, "taker_buy_base": 36495.61, "taker_buy_quote": 3537.804491 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.0972, "high": 0.0972, "low": 0.0966, "close": 0.0967, "volume": 25656.07, "close_time": 1775401199999, "quote_volume": 2488.353049, "trades": 81, "taker_buy_base": 14960.0, "taker_buy_quote": 1450.196 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.0967, "high": 0.0985, "low": 0.0967, "close": 0.0981, "volume": 129177.48, "close_time": 1775404799999, "quote_volume": 12633.178413, "trades": 66, "taker_buy_base": 85507.14, "taker_buy_quote": 8358.546299 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.0979, "high": 0.0984, "low": 0.0978, "close": 0.0978, "volume": 58187.1, "close_time": 1775408399999, "quote_volume": 5706.28796, "trades": 36, "taker_buy_base": 30187.05, "taker_buy_quote": 2960.487519 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.0978, "high": 0.0983, "low": 0.0976, "close": 0.0982, "volume": 34849.66, "close_time": 1775411999999, "quote_volume": 3417.152629, "trades": 23, "taker_buy_base": 13590.86, "taker_buy_quote": 1333.510528 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.0982, "high": 0.0985, "low": 0.0981, "close": 0.0984, "volume": 26893.93, "close_time": 1775415599999, "quote_volume": 2642.274662, "trades": 21, "taker_buy_base": 14452.84, "taker_buy_quote": 1421.069358 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.0982, "high": 0.0984, "low": 0.0979, "close": 0.0982, "volume": 24907.46, "close_time": 1775419199999, "quote_volume": 2444.240688, "trades": 23, "taker_buy_base": 8364.3, "taker_buy_quote": 820.173388 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.0983, "high": 0.0985, "low": 0.098, "close": 0.098, "volume": 66374.94, "close_time": 1775422799999, "quote_volume": 6513.732557, "trades": 44, "taker_buy_base": 43761.26, "taker_buy_quote": 4294.781628 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.0982, "high": 0.0982, "low": 0.0975, "close": 0.0979, "volume": 37374.45, "close_time": 1775426399999, "quote_volume": 3655.120604, "trades": 21, "taker_buy_base": 16583.04, "taker_buy_quote": 1621.879197 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.0982, "high": 0.1005, "low": 0.0982, "close": 0.1004, "volume": 65606.57, "close_time": 1775429999999, "quote_volume": 6533.936899, "trades": 49, "taker_buy_base": 54908.74, "taker_buy_quote": 5461.026894 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.1006, "high": 0.1015, "low": 0.1002, "close": 0.1012, "volume": 81901.02, "close_time": 1775433599999, "quote_volume": 8270.425773, "trades": 68, "taker_buy_base": 53979.11, "taker_buy_quote": 5449.926626 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.1014, "high": 0.102, "low": 0.101, "close": 0.1011, "volume": 92974.09, "close_time": 1775437199999, "quote_volume": 9425.279883, "trades": 59, "taker_buy_base": 62046.3, "taker_buy_quote": 6291.208958 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.1012, "high": 0.1014, "low": 0.101, "close": 0.1011, "volume": 99330.26, "close_time": 1775440799999, "quote_volume": 10049.363964, "trades": 44, "taker_buy_base": 58654.33, "taker_buy_quote": 5933.062527 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.1011, "high": 0.1036, "low": 0.1011, "close": 0.1032, "volume": 465310.47, "close_time": 1775444399999, "quote_volume": 47804.048193, "trades": 231, "taker_buy_base": 242607.64, "taker_buy_quote": 24875.557294 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.1031, "high": 0.1034, "low": 0.1027, "close": 0.1031, "volume": 186988.82, "close_time": 1775447999999, "quote_volume": 19281.625903, "trades": 95, "taker_buy_base": 112220.18, "taker_buy_quote": 11572.291055 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.1031, "high": 0.1037, "low": 0.103, "close": 0.1031, "volume": 48958.48, "close_time": 1775451599999, "quote_volume": 5048.141198, "trades": 30, "taker_buy_base": 20526.66, "taker_buy_quote": 2117.329202 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.103, "high": 0.1037, "low": 0.103, "close": 0.1032, "volume": 63033.43, "close_time": 1775455199999, "quote_volume": 6512.848757, "trades": 32, "taker_buy_base": 33814.19, "taker_buy_quote": 3495.708568 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.1032, "high": 0.1034, "low": 0.1015, "close": 0.1022, "volume": 135024.96, "close_time": 1775458799999, "quote_volume": 13843.14236, "trades": 102, "taker_buy_base": 69039.05, "taker_buy_quote": 7086.70636 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.102, "high": 0.1022, "low": 0.1017, "close": 0.1022, "volume": 111998.02, "close_time": 1775462399999, "quote_volume": 11439.642639, "trades": 45, "taker_buy_base": 45076.71, "taker_buy_quote": 4604.014627 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.1019, "high": 0.1024, "low": 0.1019, "close": 0.1022, "volume": 31900.32, "close_time": 1775465999999, "quote_volume": 3259.102804, "trades": 17, "taker_buy_base": 6292.29, "taker_buy_quote": 643.623045 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.1021, "high": 0.1023, "low": 0.1013, "close": 0.1023, "volume": 93597.72, "close_time": 1775469599999, "quote_volume": 9534.22988, "trades": 54, "taker_buy_base": 43503.27, "taker_buy_quote": 4440.415716 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.1023, "high": 0.1023, "low": 0.1013, "close": 0.1014, "volume": 248480.62, "close_time": 1775473199999, "quote_volume": 25243.972893, "trades": 86, "taker_buy_base": 166711.13, "taker_buy_quote": 16941.822966 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.1014, "high": 0.1014, "low": 0.1007, "close": 0.101, "volume": 127510.96, "close_time": 1775476799999, "quote_volume": 12893.309164, "trades": 63, "taker_buy_base": 56061.26, "taker_buy_quote": 5665.85874 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.1012, "high": 0.1014, "low": 0.101, "close": 0.1012, "volume": 75623.98, "close_time": 1775480399999, "quote_volume": 7649.027057, "trades": 48, "taker_buy_base": 26270.18, "taker_buy_quote": 2658.821139 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.1011, "high": 0.1014, "low": 0.1011, "close": 0.1013, "volume": 93229.26, "close_time": 1775483999999, "quote_volume": 9437.156391, "trades": 68, "taker_buy_base": 62323.87, "taker_buy_quote": 6308.894912 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.1013, "high": 0.1015, "low": 0.0991, "close": 0.0994, "volume": 266911.13, "close_time": 1775487599999, "quote_volume": 26819.805058, "trades": 132, "taker_buy_base": 101538.8, "taker_buy_quote": 10229.577964 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.0997, "high": 0.1003, "low": 0.0991, "close": 0.1, "volume": 131140.35, "close_time": 1775491199999, "quote_volume": 13046.228588, "trades": 48, "taker_buy_base": 47331.18, "taker_buy_quote": 4731.879679 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.1003, "high": 0.1005, "low": 0.0988, "close": 0.0988, "volume": 82957.51, "close_time": 1775494799999, "quote_volume": 8286.630027, "trades": 58, "taker_buy_base": 44062.69, "taker_buy_quote": 4401.996707 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.0989, "high": 0.0989, "low": 0.0979, "close": 0.0982, "volume": 54789.32, "close_time": 1775498399999, "quote_volume": 5383.047311, "trades": 50, "taker_buy_base": 33507.46, "taker_buy_quote": 3289.864948 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.0981, "high": 0.0984, "low": 0.0979, "close": 0.0981, "volume": 15339.72, "close_time": 1775501999999, "quote_volume": 1506.488431, "trades": 18, "taker_buy_base": 11384.34, "taker_buy_quote": 1118.679848 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.0981, "high": 0.0981, "low": 0.0966, "close": 0.097, "volume": 57360.51, "close_time": 1775505599999, "quote_volume": 5566.865731, "trades": 45, "taker_buy_base": 26438.73, "taker_buy_quote": 2565.375608 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.097, "high": 0.097, "low": 0.0964, "close": 0.0965, "volume": 38057.87, "close_time": 1775509199999, "quote_volume": 3680.085154, "trades": 34, "taker_buy_base": 23587.19, "taker_buy_quote": 2282.576204 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.0967, "high": 0.0967, "low": 0.0961, "close": 0.0961, "volume": 28991.61, "close_time": 1775512799999, "quote_volume": 2793.504167, "trades": 19, "taker_buy_base": 4092.52, "taker_buy_quote": 394.630995 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.0962, "high": 0.0962, "low": 0.0948, "close": 0.0949, "volume": 130581.71, "close_time": 1775516399999, "quote_volume": 12483.632028, "trades": 70, "taker_buy_base": 65513.14, "taker_buy_quote": 6266.882661 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.0947, "high": 0.0947, "low": 0.0932, "close": 0.0933, "volume": 137180.55, "close_time": 1775519999999, "quote_volume": 12887.38653, "trades": 91, "taker_buy_base": 50245.22, "taker_buy_quote": 4715.061968 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.0934, "high": 0.0942, "low": 0.0932, "close": 0.0939, "volume": 48601.7, "close_time": 1775523599999, "quote_volume": 4554.290869, "trades": 33, "taker_buy_base": 22868.85, "taker_buy_quote": 2135.914029 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.094, "high": 0.0946, "low": 0.0939, "close": 0.0942, "volume": 87692.34, "close_time": 1775527199999, "quote_volume": 8270.134351, "trades": 44, "taker_buy_base": 73738.37, "taker_buy_quote": 6952.856356 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.0939, "high": 0.0943, "low": 0.0933, "close": 0.0937, "volume": 40759.15, "close_time": 1775530799999, "quote_volume": 3821.392055, "trades": 22, "taker_buy_base": 14103.25, "taker_buy_quote": 1318.042654 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.0937, "high": 0.0944, "low": 0.0937, "close": 0.0941, "volume": 122737.04, "close_time": 1775534399999, "quote_volume": 11546.439019, "trades": 66, "taker_buy_base": 68046.72, "taker_buy_quote": 6401.289618 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.0939, "high": 0.0941, "low": 0.0937, "close": 0.0941, "volume": 51174.47, "close_time": 1775537999999, "quote_volume": 4804.29474, "trades": 40, "taker_buy_base": 23255.25, "taker_buy_quote": 2185.182752 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.0942, "high": 0.0945, "low": 0.0942, "close": 0.0944, "volume": 56492.99, "close_time": 1775541599999, "quote_volume": 5330.65966, "trades": 47, "taker_buy_base": 28903.03, "taker_buy_quote": 2727.683509 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.0943, "high": 0.0943, "low": 0.0939, "close": 0.0939, "volume": 49154.61, "close_time": 1775545199999, "quote_volume": 4626.850649, "trades": 24, "taker_buy_base": 28809.96, "taker_buy_quote": 2713.741282 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.0938, "high": 0.0942, "low": 0.0935, "close": 0.0938, "volume": 52956.9, "close_time": 1775548799999, "quote_volume": 4975.45878, "trades": 38, "taker_buy_base": 39145.92, "taker_buy_quote": 3678.903394 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.0938, "high": 0.0943, "low": 0.0938, "close": 0.0941, "volume": 28806.51, "close_time": 1775552399999, "quote_volume": 2709.236828, "trades": 28, "taker_buy_base": 15665.12, "taker_buy_quote": 1472.903524 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.0942, "high": 0.0944, "low": 0.0939, "close": 0.0939, "volume": 145506.17, "close_time": 1775555999999, "quote_volume": 13692.088938, "trades": 62, "taker_buy_base": 116231.54, "taker_buy_quote": 10938.176556 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.0937, "high": 0.0937, "low": 0.0924, "close": 0.0924, "volume": 236986.7, "close_time": 1775559599999, "quote_volume": 22047.495569, "trades": 114, "taker_buy_base": 89555.45, "taker_buy_quote": 8328.670885 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.0925, "high": 0.0925, "low": 0.0914, "close": 0.0914, "volume": 116386.74, "close_time": 1775563199999, "quote_volume": 10684.086834, "trades": 64, "taker_buy_base": 59697.56, "taker_buy_quote": 5479.254945 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.0913, "high": 0.0918, "low": 0.0904, "close": 0.0914, "volume": 111507.41, "close_time": 1775566799999, "quote_volume": 10162.351671, "trades": 86, "taker_buy_base": 60714.78, "taker_buy_quote": 5540.185658 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.0913, "high": 0.0914, "low": 0.091, "close": 0.0912, "volume": 85575.85, "close_time": 1775570399999, "quote_volume": 7807.259573, "trades": 54, "taker_buy_base": 47507.53, "taker_buy_quote": 4335.803462 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.0912, "high": 0.0914, "low": 0.0909, "close": 0.0913, "volume": 102165.09, "close_time": 1775573999999, "quote_volume": 9313.103582, "trades": 55, "taker_buy_base": 64005.06, "taker_buy_quote": 5836.518927 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.0912, "high": 0.0915, "low": 0.091, "close": 0.0913, "volume": 82372.7, "close_time": 1775577599999, "quote_volume": 7521.445141, "trades": 52, "taker_buy_base": 52988.87, "taker_buy_quote": 4836.055531 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.0913, "high": 0.0934, "low": 0.0913, "close": 0.0934, "volume": 141669.37, "close_time": 1775581199999, "quote_volume": 13113.212793, "trades": 81, "taker_buy_base": 85098.37, "taker_buy_quote": 7885.257054 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.0932, "high": 0.094, "low": 0.0931, "close": 0.0931, "volume": 72960.08, "close_time": 1775584799999, "quote_volume": 6816.430188, "trades": 46, "taker_buy_base": 38888.89, "taker_buy_quote": 3638.234863 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.0931, "high": 0.0932, "low": 0.0927, "close": 0.0932, "volume": 63847.1, "close_time": 1775588399999, "quote_volume": 5942.875067, "trades": 37, "taker_buy_base": 43348.19, "taker_buy_quote": 4033.69658 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.0933, "high": 0.0944, "low": 0.093, "close": 0.0944, "volume": 110244.28, "close_time": 1775591999999, "quote_volume": 10336.819754, "trades": 75, "taker_buy_base": 56151.5, "taker_buy_quote": 5258.282418 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.0945, "high": 0.0953, "low": 0.0945, "close": 0.0949, "volume": 37134.99, "close_time": 1775595599999, "quote_volume": 3528.86253, "trades": 41, "taker_buy_base": 24683.48, "taker_buy_quote": 2345.144967 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.0951, "high": 0.0983, "low": 0.0951, "close": 0.0981, "volume": 159360.03, "close_time": 1775599199999, "quote_volume": 15376.154959, "trades": 113, "taker_buy_base": 91959.56, "taker_buy_quote": 8882.288551 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.0984, "high": 0.1021, "low": 0.0984, "close": 0.1021, "volume": 292658.59, "close_time": 1775602799999, "quote_volume": 29316.565133, "trades": 182, "taker_buy_base": 154062.19, "taker_buy_quote": 15449.945917 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.1024, "high": 0.1026, "low": 0.1015, "close": 0.1022, "volume": 218572.33, "close_time": 1775606399999, "quote_volume": 22301.61569, "trades": 144, "taker_buy_base": 97626.45, "taker_buy_quote": 9965.2232 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.1022, "high": 0.1024, "low": 0.1012, "close": 0.1022, "volume": 386141.6, "close_time": 1775609999999, "quote_volume": 39442.084806, "trades": 197, "taker_buy_base": 100501.08, "taker_buy_quote": 10265.855257 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.1022, "high": 0.1027, "low": 0.1018, "close": 0.1025, "volume": 265377.46, "close_time": 1775613599999, "quote_volume": 27117.057583, "trades": 131, "taker_buy_base": 94794.58, "taker_buy_quote": 9682.328708 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.1024, "high": 0.1025, "low": 0.1018, "close": 0.1024, "volume": 111775.13, "close_time": 1775617199999, "quote_volume": 11412.016006, "trades": 80, "taker_buy_base": 56296.72, "taker_buy_quote": 5749.211988 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.1024, "high": 0.1034, "low": 0.1024, "close": 0.1027, "volume": 182445.43, "close_time": 1775620799999, "quote_volume": 18812.975609, "trades": 101, "taker_buy_base": 41161.98, "taker_buy_quote": 4240.639386 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.103, "high": 0.1037, "low": 0.103, "close": 0.1031, "volume": 136280.68, "close_time": 1775624399999, "quote_volume": 14071.19142, "trades": 65, "taker_buy_base": 56724.88, "taker_buy_quote": 5863.719734 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.1034, "high": 0.1088, "low": 0.1034, "close": 0.1062, "volume": 1993170.49, "close_time": 1775627999999, "quote_volume": 211916.27705, "trades": 864, "taker_buy_base": 1148102.67, "taker_buy_quote": 121834.609933 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.1062, "high": 0.1064, "low": 0.1033, "close": 0.1033, "volume": 422062.92, "close_time": 1775631599999, "quote_volume": 44311.180193, "trades": 210, "taker_buy_base": 167340.37, "taker_buy_quote": 17573.269189 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.1034, "high": 0.1034, "low": 0.1029, "close": 0.1032, "volume": 208177.34, "close_time": 1775635199999, "quote_volume": 21479.206158, "trades": 109, "taker_buy_base": 67218.24, "taker_buy_quote": 6931.842851 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.1032, "high": 0.1033, "low": 0.1019, "close": 0.1024, "volume": 194252.98, "close_time": 1775638799999, "quote_volume": 19876.468359, "trades": 124, "taker_buy_base": 111801.02, "taker_buy_quote": 11433.052171 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.1023, "high": 0.1023, "low": 0.1009, "close": 0.1012, "volume": 96535.32, "close_time": 1775642399999, "quote_volume": 9791.513283, "trades": 67, "taker_buy_base": 41108.74, "taker_buy_quote": 4169.701985 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.1011, "high": 0.1015, "low": 0.1011, "close": 0.1013, "volume": 96507.23, "close_time": 1775645999999, "quote_volume": 9764.59549, "trades": 49, "taker_buy_base": 66428.54, "taker_buy_quote": 6720.496833 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.1012, "high": 0.1012, "low": 0.1003, "close": 0.1003, "volume": 46538.32, "close_time": 1775649599999, "quote_volume": 4690.777566, "trades": 53, "taker_buy_base": 11582.42, "taker_buy_quote": 1165.106675 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.1003, "high": 0.1013, "low": 0.1003, "close": 0.1006, "volume": 214990.04, "close_time": 1775653199999, "quote_volume": 21718.663294, "trades": 81, "taker_buy_base": 123801.56, "taker_buy_quote": 12502.147036 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.1004, "high": 0.1005, "low": 0.0999, "close": 0.1003, "volume": 120456.96, "close_time": 1775656799999, "quote_volume": 12061.731672, "trades": 62, "taker_buy_base": 50501.44, "taker_buy_quote": 5056.603352 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.1002, "high": 0.1002, "low": 0.0983, "close": 0.0985, "volume": 96988.53, "close_time": 1775660399999, "quote_volume": 9657.231495, "trades": 51, "taker_buy_base": 53837.0, "taker_buy_quote": 5371.774888 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.0986, "high": 0.0993, "low": 0.0982, "close": 0.0993, "volume": 139413.66, "close_time": 1775663999999, "quote_volume": 13802.03553, "trades": 83, "taker_buy_base": 66100.16, "taker_buy_quote": 6539.090916 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.0992, "high": 0.0993, "low": 0.0989, "close": 0.0992, "volume": 37817.4, "close_time": 1775667599999, "quote_volume": 3751.701368, "trades": 25, "taker_buy_base": 21989.56, "taker_buy_quote": 2181.144356 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.0993, "high": 0.1005, "low": 0.0993, "close": 0.1001, "volume": 150785.64, "close_time": 1775671199999, "quote_volume": 15094.518064, "trades": 93, "taker_buy_base": 80904.31, "taker_buy_quote": 8101.063045 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.1001, "high": 0.1002, "low": 0.0986, "close": 0.0986, "volume": 179596.24, "close_time": 1775674799999, "quote_volume": 17876.822945, "trades": 105, "taker_buy_base": 54580.79, "taker_buy_quote": 5431.891531 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.0985, "high": 0.0995, "low": 0.0985, "close": 0.0994, "volume": 102014.68, "close_time": 1775678399999, "quote_volume": 10111.015186, "trades": 64, "taker_buy_base": 68711.22, "taker_buy_quote": 6812.173084 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.0996, "high": 0.0998, "low": 0.099, "close": 0.0992, "volume": 104567.07, "close_time": 1775681999999, "quote_volume": 10368.592271, "trades": 50, "taker_buy_base": 68403.36, "taker_buy_quote": 6781.703453 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.0994, "high": 0.1002, "low": 0.0994, "close": 0.1002, "volume": 72093.25, "close_time": 1775685599999, "quote_volume": 7194.356983, "trades": 41, "taker_buy_base": 38507.26, "taker_buy_quote": 3850.559512 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.1002, "high": 0.1003, "low": 0.0994, "close": 0.0995, "volume": 110814.33, "close_time": 1775689199999, "quote_volume": 11095.238858, "trades": 77, "taker_buy_base": 33799.8, "taker_buy_quote": 3384.382447 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.0994, "high": 0.0994, "low": 0.0989, "close": 0.0991, "volume": 244231.79, "close_time": 1775692799999, "quote_volume": 24220.278221, "trades": 118, "taker_buy_base": 64063.47, "taker_buy_quote": 6352.850396 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.0988, "high": 0.0988, "low": 0.0971, "close": 0.0976, "volume": 193237.46, "close_time": 1775696399999, "quote_volume": 18954.238354, "trades": 71, "taker_buy_base": 50575.03, "taker_buy_quote": 4954.126902 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.0977, "high": 0.0977, "low": 0.0966, "close": 0.0971, "volume": 114945.28, "close_time": 1775699999999, "quote_volume": 11167.666646, "trades": 54, "taker_buy_base": 42643.31, "taker_buy_quote": 4142.976973 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.0972, "high": 0.0976, "low": 0.097, "close": 0.097, "volume": 24408.32, "close_time": 1775703599999, "quote_volume": 2373.204604, "trades": 20, "taker_buy_base": 16338.19, "taker_buy_quote": 1588.59497 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.0971, "high": 0.0973, "low": 0.0969, "close": 0.0972, "volume": 24335.03, "close_time": 1775707199999, "quote_volume": 2360.459728, "trades": 21, "taker_buy_base": 5461.18, "taker_buy_quote": 530.528425 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.097, "high": 0.0984, "low": 0.097, "close": 0.0982, "volume": 130111.82, "close_time": 1775710799999, "quote_volume": 12744.627782, "trades": 79, "taker_buy_base": 72500.33, "taker_buy_quote": 7103.293724 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.0982, "high": 0.0985, "low": 0.0981, "close": 0.0982, "volume": 59516.91, "close_time": 1775714399999, "quote_volume": 5853.31393, "trades": 34, "taker_buy_base": 39026.37, "taker_buy_quote": 3837.434607 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.0984, "high": 0.0995, "low": 0.0984, "close": 0.0992, "volume": 122975.26, "close_time": 1775717999999, "quote_volume": 12194.201746, "trades": 76, "taker_buy_base": 59776.57, "taker_buy_quote": 5930.02592 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.0994, "high": 0.0999, "low": 0.0994, "close": 0.0998, "volume": 43737.42, "close_time": 1775721599999, "quote_volume": 4356.782989, "trades": 26, "taker_buy_base": 18883.14, "taker_buy_quote": 1882.288638 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.0994, "high": 0.0995, "low": 0.099, "close": 0.0991, "volume": 28249.48, "close_time": 1775725199999, "quote_volume": 2804.767867, "trades": 20, "taker_buy_base": 20765.44, "taker_buy_quote": 2061.114654 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.0991, "high": 0.0997, "low": 0.0988, "close": 0.0997, "volume": 59231.67, "close_time": 1775728799999, "quote_volume": 5875.419595, "trades": 42, "taker_buy_base": 31093.32, "taker_buy_quote": 3085.444988 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.0994, "high": 0.0994, "low": 0.0986, "close": 0.0991, "volume": 93143.75, "close_time": 1775732399999, "quote_volume": 9236.411567, "trades": 54, "taker_buy_base": 26757.75, "taker_buy_quote": 2653.887354 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.0991, "high": 0.0994, "low": 0.0988, "close": 0.0993, "volume": 50836.37, "close_time": 1775735999999, "quote_volume": 5040.08275, "trades": 30, "taker_buy_base": 14553.44, "taker_buy_quote": 1442.018726 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.0992, "high": 0.0996, "low": 0.0991, "close": 0.0991, "volume": 32767.67, "close_time": 1775739599999, "quote_volume": 3256.320162, "trades": 25, "taker_buy_base": 13630.04, "taker_buy_quote": 1355.087077 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.0993, "high": 0.0993, "low": 0.0987, "close": 0.0987, "volume": 99515.46, "close_time": 1775743199999, "quote_volume": 9865.690261, "trades": 45, "taker_buy_base": 29879.57, "taker_buy_quote": 2960.99943 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.0985, "high": 0.0986, "low": 0.0979, "close": 0.098, "volume": 41116.98, "close_time": 1775746799999, "quote_volume": 4036.662077, "trades": 26, "taker_buy_base": 19596.01, "taker_buy_quote": 1923.605076 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.0981, "high": 0.1, "low": 0.098, "close": 0.0999, "volume": 226472.53, "close_time": 1775750399999, "quote_volume": 22448.855409, "trades": 122, "taker_buy_base": 94924.44, "taker_buy_quote": 9414.779912 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.1, "high": 0.1, "low": 0.0985, "close": 0.0988, "volume": 45751.4, "close_time": 1775753999999, "quote_volume": 4542.165678, "trades": 37, "taker_buy_base": 21030.43, "taker_buy_quote": 2084.510158 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.099, "high": 0.0994, "low": 0.0988, "close": 0.0991, "volume": 28163.77, "close_time": 1775757599999, "quote_volume": 2791.557808, "trades": 26, "taker_buy_base": 7212.14, "taker_buy_quote": 716.129413 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.0988, "high": 0.0991, "low": 0.0988, "close": 0.0991, "volume": 13214.58, "close_time": 1775761199999, "quote_volume": 1307.469346, "trades": 11, "taker_buy_base": 6096.4, "taker_buy_quote": 602.341246 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.0994, "high": 0.0994, "low": 0.0989, "close": 0.0991, "volume": 54934.14, "close_time": 1775764799999, "quote_volume": 5449.026527, "trades": 32, "taker_buy_base": 27087.23, "taker_buy_quote": 2686.97798 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.0993, "high": 0.0993, "low": 0.0989, "close": 0.099, "volume": 15979.93, "close_time": 1775768399999, "quote_volume": 1582.6719, "trades": 11, "taker_buy_base": 5517.8, "taker_buy_quote": 545.919069 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.0988, "high": 0.0988, "low": 0.0981, "close": 0.0981, "volume": 6029.78, "close_time": 1775771999999, "quote_volume": 593.509972, "trades": 13, "taker_buy_base": 1850.6, "taker_buy_quote": 182.296398 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.0985, "high": 0.0996, "low": 0.0985, "close": 0.0992, "volume": 120747.4, "close_time": 1775775599999, "quote_volume": 11977.819835, "trades": 81, "taker_buy_base": 48229.43, "taker_buy_quote": 4778.764309 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.0989, "high": 0.0989, "low": 0.096, "close": 0.0962, "volume": 177411.68, "close_time": 1775779199999, "quote_volume": 17243.151701, "trades": 106, "taker_buy_base": 68947.53, "taker_buy_quote": 6710.439743 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.0963, "high": 0.0965, "low": 0.0957, "close": 0.0961, "volume": 105771.02, "close_time": 1775782799999, "quote_volume": 10169.666875, "trades": 59, "taker_buy_base": 62508.69, "taker_buy_quote": 6009.804182 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.0962, "high": 0.0973, "low": 0.0961, "close": 0.0964, "volume": 48139.37, "close_time": 1775786399999, "quote_volume": 4640.201335, "trades": 42, "taker_buy_base": 29445.17, "taker_buy_quote": 2839.121453 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.0964, "high": 0.0964, "low": 0.096, "close": 0.0962, "volume": 18772.27, "close_time": 1775789999999, "quote_volume": 1804.629201, "trades": 15, "taker_buy_base": 8344.31, "taker_buy_quote": 802.582184 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.0963, "high": 0.0964, "low": 0.0955, "close": 0.0955, "volume": 34378.72, "close_time": 1775793599999, "quote_volume": 3306.847042, "trades": 19, "taker_buy_base": 8395.29, "taker_buy_quote": 808.250836 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.0953, "high": 0.0965, "low": 0.0953, "close": 0.0965, "volume": 29816.3, "close_time": 1775797199999, "quote_volume": 2858.23059, "trades": 21, "taker_buy_base": 27212.94, "taker_buy_quote": 2608.675366 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.0963, "high": 0.0963, "low": 0.0961, "close": 0.0961, "volume": 8866.58, "close_time": 1775800799999, "quote_volume": 852.305728, "trades": 12, "taker_buy_base": 7694.96, "taker_buy_quote": 739.67803 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.0961, "high": 0.0962, "low": 0.0954, "close": 0.0954, "volume": 78111.5, "close_time": 1775804399999, "quote_volume": 7474.65172, "trades": 42, "taker_buy_base": 14610.32, "taker_buy_quote": 1404.407475 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.0954, "high": 0.0954, "low": 0.095, "close": 0.0952, "volume": 44196.81, "close_time": 1775807999999, "quote_volume": 4202.901196, "trades": 30, "taker_buy_base": 32458.29, "taker_buy_quote": 3087.507008 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.0951, "high": 0.0951, "low": 0.0944, "close": 0.0949, "volume": 111559.96, "close_time": 1775811599999, "quote_volume": 10574.495291, "trades": 58, "taker_buy_base": 35370.3, "taker_buy_quote": 3353.800695 }, { "timestamp": 1775811600000, "datetime": "2026-04-10T09:00:00", "open": 0.0951, "high": 0.0954, "low": 0.0951, "close": 0.0951, "volume": 258314.18, "close_time": 1775815199999, "quote_volume": 24584.643669, "trades": 114, "taker_buy_base": 98622.64, "taker_buy_quote": 9383.31596 }, { "timestamp": 1775815200000, "datetime": "2026-04-10T10:00:00", "open": 0.0951, "high": 0.0953, "low": 0.0948, "close": 0.0951, "volume": 113076.33, "close_time": 1775818799999, "quote_volume": 10752.347038, "trades": 57, "taker_buy_base": 63722.72, "taker_buy_quote": 6061.502907 }, { "timestamp": 1775818800000, "datetime": "2026-04-10T11:00:00", "open": 0.0951, "high": 0.0953, "low": 0.095, "close": 0.0952, "volume": 226651.38, "close_time": 1775822399999, "quote_volume": 21570.72755, "trades": 103, "taker_buy_base": 62631.49, "taker_buy_quote": 5959.944282 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.0951, "high": 0.0956, "low": 0.095, "close": 0.0951, "volume": 63113.92, "close_time": 1775825999999, "quote_volume": 6012.345051, "trades": 44, "taker_buy_base": 39092.95, "taker_buy_quote": 3724.172381 }, { "timestamp": 1775826000000, "datetime": "2026-04-10T13:00:00", "open": 0.0951, "high": 0.0952, "low": 0.0948, "close": 0.0949, "volume": 7738.18, "close_time": 1775829599999, "quote_volume": 735.629981, "trades": 13, "taker_buy_base": 7301.72, "taker_buy_quote": 694.138297 }, { "timestamp": 1775829600000, "datetime": "2026-04-10T14:00:00", "open": 0.0947, "high": 0.0965, "low": 0.0946, "close": 0.0965, "volume": 150512.37, "close_time": 1775833199999, "quote_volume": 14442.559342, "trades": 102, "taker_buy_base": 100528.37, "taker_buy_quote": 9648.421114 }, { "timestamp": 1775833200000, "datetime": "2026-04-10T15:00:00", "open": 0.0966, "high": 0.0977, "low": 0.0966, "close": 0.097, "volume": 196125.25, "close_time": 1775836799999, "quote_volume": 19077.619257, "trades": 90, "taker_buy_base": 129984.75, "taker_buy_quote": 12646.297837 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.097, "high": 0.0974, "low": 0.0969, "close": 0.0972, "volume": 44441.74, "close_time": 1775840399999, "quote_volume": 4320.935151, "trades": 24, "taker_buy_base": 28085.72, "taker_buy_quote": 2730.75853 }, { "timestamp": 1775840400000, "datetime": "2026-04-10T17:00:00", "open": 0.0971, "high": 0.0971, "low": 0.0963, "close": 0.0965, "volume": 27466.98, "close_time": 1775843999999, "quote_volume": 2656.670921, "trades": 32, "taker_buy_base": 21145.09, "taker_buy_quote": 2043.451733 }, { "timestamp": 1775844000000, "datetime": "2026-04-10T18:00:00", "open": 0.0963, "high": 0.0976, "low": 0.0963, "close": 0.0974, "volume": 74718.35, "close_time": 1775847599999, "quote_volume": 7270.355012, "trades": 37, "taker_buy_base": 50985.72, "taker_buy_quote": 4963.270278 }, { "timestamp": 1775847600000, "datetime": "2026-04-10T19:00:00", "open": 0.0972, "high": 0.0979, "low": 0.0972, "close": 0.0975, "volume": 27874.96, "close_time": 1775851199999, "quote_volume": 2718.684931, "trades": 26, "taker_buy_base": 17219.44, "taker_buy_quote": 1679.399444 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.0973, "high": 0.0975, "low": 0.097, "close": 0.0973, "volume": 30896.58, "close_time": 1775854799999, "quote_volume": 3002.423378, "trades": 22, "taker_buy_base": 16412.03, "taker_buy_quote": 1594.909958 }, { "timestamp": 1775854800000, "datetime": "2026-04-10T21:00:00", "open": 0.0973, "high": 0.0977, "low": 0.0971, "close": 0.0977, "volume": 37239.03, "close_time": 1775858399999, "quote_volume": 3622.532952, "trades": 66, "taker_buy_base": 20567.31, "taker_buy_quote": 2000.933634 }, { "timestamp": 1775858400000, "datetime": "2026-04-10T22:00:00", "open": 0.0977, "high": 0.0977, "low": 0.097, "close": 0.0973, "volume": 26466.44, "close_time": 1775861999999, "quote_volume": 2572.858617, "trades": 69, "taker_buy_base": 15197.68, "taker_buy_quote": 1477.984743 }, { "timestamp": 1775862000000, "datetime": "2026-04-10T23:00:00", "open": 0.0971, "high": 0.0976, "low": 0.0971, "close": 0.0975, "volume": 44621.47, "close_time": 1775865599999, "quote_volume": 4341.130455, "trades": 25, "taker_buy_base": 22946.89, "taker_buy_quote": 2231.106615 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.0975, "high": 0.0976, "low": 0.0967, "close": 0.0967, "volume": 21959.35, "close_time": 1775869199999, "quote_volume": 2132.687288, "trades": 29, "taker_buy_base": 15932.0, "taker_buy_quote": 1547.439928 }, { "timestamp": 1775869200000, "datetime": "2026-04-11T01:00:00", "open": 0.0968, "high": 0.0972, "low": 0.0962, "close": 0.0972, "volume": 58724.65, "close_time": 1775872799999, "quote_volume": 5687.731137, "trades": 40, "taker_buy_base": 28090.82, "taker_buy_quote": 2720.156774 }, { "timestamp": 1775872800000, "datetime": "2026-04-11T02:00:00", "open": 0.0973, "high": 0.0985, "low": 0.0972, "close": 0.0981, "volume": 147455.84, "close_time": 1775876399999, "quote_volume": 14433.475115, "trades": 93, "taker_buy_base": 73443.69, "taker_buy_quote": 7189.477586 }, { "timestamp": 1775876400000, "datetime": "2026-04-11T03:00:00", "open": 0.0982, "high": 0.0997, "low": 0.0981, "close": 0.0982, "volume": 184630.72, "close_time": 1775879999999, "quote_volume": 18256.742267, "trades": 131, "taker_buy_base": 102100.91, "taker_buy_quote": 10093.899599 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.0981, "high": 0.0985, "low": 0.0979, "close": 0.098, "volume": 29428.23, "close_time": 1775883599999, "quote_volume": 2888.006446, "trades": 36, "taker_buy_base": 11528.27, "taker_buy_quote": 1131.564776 }, { "timestamp": 1775883600000, "datetime": "2026-04-11T05:00:00", "open": 0.0978, "high": 0.0978, "low": 0.0967, "close": 0.0968, "volume": 99617.9, "close_time": 1775887199999, "quote_volume": 9672.990194, "trades": 68, "taker_buy_base": 31564.07, "taker_buy_quote": 3065.215209 }, { "timestamp": 1775887200000, "datetime": "2026-04-11T06:00:00", "open": 0.0965, "high": 0.0965, "low": 0.0956, "close": 0.0962, "volume": 71112.35, "close_time": 1775890799999, "quote_volume": 6831.570718, "trades": 56, "taker_buy_base": 30049.7, "taker_buy_quote": 2887.213587 }, { "timestamp": 1775890800000, "datetime": "2026-04-11T07:00:00", "open": 0.0961, "high": 0.0965, "low": 0.0961, "close": 0.0965, "volume": 29386.37, "close_time": 1775894399999, "quote_volume": 2831.833023, "trades": 17, "taker_buy_base": 13639.38, "taker_buy_quote": 1313.652646 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.0964, "high": 0.0966, "low": 0.0961, "close": 0.0962, "volume": 10021.54, "close_time": 1775897999999, "quote_volume": 965.843782, "trades": 10, "taker_buy_base": 3359.73, "taker_buy_quote": 323.458352 }, { "timestamp": 1775898000000, "datetime": "2026-04-11T09:00:00", "open": 0.0963, "high": 0.0963, "low": 0.0953, "close": 0.0953, "volume": 25028.75, "close_time": 1775901599999, "quote_volume": 2399.880446, "trades": 24, "taker_buy_base": 9680.58, "taker_buy_quote": 926.360406 }, { "timestamp": 1775901600000, "datetime": "2026-04-11T10:00:00", "open": 0.0956, "high": 0.0956, "low": 0.0944, "close": 0.0947, "volume": 63964.2, "close_time": 1775905199999, "quote_volume": 6064.119199, "trades": 51, "taker_buy_base": 33094.8, "taker_buy_quote": 3135.247965 }, { "timestamp": 1775905200000, "datetime": "2026-04-11T11:00:00", "open": 0.0948, "high": 0.0955, "low": 0.0948, "close": 0.0951, "volume": 43226.68, "close_time": 1775908799999, "quote_volume": 4115.732406, "trades": 35, "taker_buy_base": 26524.54, "taker_buy_quote": 2522.477609 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.095, "high": 0.0952, "low": 0.0948, "close": 0.0949, "volume": 10648.04, "close_time": 1775912399999, "quote_volume": 1010.770512, "trades": 8, "taker_buy_base": 1822.63, "taker_buy_quote": 172.981074 }, { "timestamp": 1775912400000, "datetime": "2026-04-11T13:00:00", "open": 0.0948, "high": 0.0948, "low": 0.0939, "close": 0.0943, "volume": 97155.53, "close_time": 1775915999999, "quote_volume": 9157.02711, "trades": 61, "taker_buy_base": 41675.35, "taker_buy_quote": 3930.255393 }, { "timestamp": 1775916000000, "datetime": "2026-04-11T14:00:00", "open": 0.0946, "high": 0.0947, "low": 0.0941, "close": 0.0942, "volume": 91601.84, "close_time": 1775919599999, "quote_volume": 8652.720874, "trades": 30, "taker_buy_base": 52886.1, "taker_buy_quote": 4996.131579 }, { "timestamp": 1775919600000, "datetime": "2026-04-11T15:00:00", "open": 0.0943, "high": 0.0945, "low": 0.0942, "close": 0.0942, "volume": 19219.06, "close_time": 1775923199999, "quote_volume": 1813.251346, "trades": 18, "taker_buy_base": 7879.44, "taker_buy_quote": 743.367879 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.0943, "high": 0.0945, "low": 0.0942, "close": 0.0942, "volume": 11086.77, "close_time": 1775926799999, "quote_volume": 1045.840019, "trades": 10, "taker_buy_base": 3773.75, "taker_buy_quote": 356.227875 } ] }, "4h": { "count": 2191, "start_date": "2025-04-11T16:00:00", "end_date": "2026-04-11T16:00:00", "klines": [ { "timestamp": 1744387200000, "datetime": "2025-04-11T16:00:00", "open": 0.5586, "high": 0.5669, "low": 0.5556, "close": 0.5574, "volume": 77725.6, "close_time": 1744401599999, "quote_volume": 43600.249252, "trades": 417, "taker_buy_base": 46709.5, "taker_buy_quote": 26261.66568 }, { "timestamp": 1744401600000, "datetime": "2025-04-11T20:00:00", "open": 0.5579, "high": 0.5667, "low": 0.5573, "close": 0.5614, "volume": 39912.46, "close_time": 1744415999999, "quote_volume": 22415.186509, "trades": 239, "taker_buy_base": 28245.36, "taker_buy_quote": 15858.134489 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.561, "high": 0.5621, "low": 0.5497, "close": 0.5543, "volume": 27586.73, "close_time": 1744430399999, "quote_volume": 15317.184371, "trades": 244, "taker_buy_base": 16853.74, "taker_buy_quote": 9345.550067 }, { "timestamp": 1744430400000, "datetime": "2025-04-12T04:00:00", "open": 0.5541, "high": 0.5623, "low": 0.5516, "close": 0.5614, "volume": 24431.23, "close_time": 1744444799999, "quote_volume": 13631.017694, "trades": 195, "taker_buy_base": 12525.69, "taker_buy_quote": 6983.784163 }, { "timestamp": 1744444800000, "datetime": "2025-04-12T08:00:00", "open": 0.5613, "high": 0.568, "low": 0.5607, "close": 0.5664, "volume": 115240.85, "close_time": 1744459199999, "quote_volume": 65113.806852, "trades": 424, "taker_buy_base": 58734.7, "taker_buy_quote": 33228.565262 }, { "timestamp": 1744459200000, "datetime": "2025-04-12T12:00:00", "open": 0.5651, "high": 0.5847, "low": 0.5641, "close": 0.5807, "volume": 98454.07, "close_time": 1744473599999, "quote_volume": 56470.456568, "trades": 637, "taker_buy_base": 51171.58, "taker_buy_quote": 29377.386842 }, { "timestamp": 1744473600000, "datetime": "2025-04-12T16:00:00", "open": 0.5805, "high": 0.5832, "low": 0.5726, "close": 0.5765, "volume": 50907.62, "close_time": 1744487999999, "quote_volume": 29386.330183, "trades": 393, "taker_buy_base": 23068.15, "taker_buy_quote": 13339.535048 }, { "timestamp": 1744488000000, "datetime": "2025-04-12T20:00:00", "open": 0.5762, "high": 0.5826, "low": 0.5762, "close": 0.5774, "volume": 23676.8, "close_time": 1744502399999, "quote_volume": 13724.468021, "trades": 270, "taker_buy_base": 13697.9, "taker_buy_quote": 7939.441608 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.5779, "high": 0.5796, "low": 0.5698, "close": 0.5711, "volume": 45841.18, "close_time": 1744516799999, "quote_volume": 26265.048195, "trades": 323, "taker_buy_base": 15570.04, "taker_buy_quote": 8941.292734 }, { "timestamp": 1744516800000, "datetime": "2025-04-13T04:00:00", "open": 0.5701, "high": 0.5727, "low": 0.5653, "close": 0.5712, "volume": 24140.88, "close_time": 1744531199999, "quote_volume": 13715.447766, "trades": 175, "taker_buy_base": 5295.82, "taker_buy_quote": 3011.760701 }, { "timestamp": 1744531200000, "datetime": "2025-04-13T08:00:00", "open": 0.5702, "high": 0.5779, "low": 0.5684, "close": 0.5704, "volume": 55159.04, "close_time": 1744545599999, "quote_volume": 31603.89261, "trades": 372, "taker_buy_base": 36254.99, "taker_buy_quote": 20773.97685 }, { "timestamp": 1744545600000, "datetime": "2025-04-13T12:00:00", "open": 0.5704, "high": 0.5704, "low": 0.555, "close": 0.5608, "volume": 49486.36, "close_time": 1744559999999, "quote_volume": 27875.555668, "trades": 363, "taker_buy_base": 22479.44, "taker_buy_quote": 12642.259913 }, { "timestamp": 1744560000000, "datetime": "2025-04-13T16:00:00", "open": 0.5611, "high": 0.5772, "low": 0.5459, "close": 0.551, "volume": 96774.96, "close_time": 1744574399999, "quote_volume": 54326.076839, "trades": 622, "taker_buy_base": 39669.99, "taker_buy_quote": 22298.473952 }, { "timestamp": 1744574400000, "datetime": "2025-04-13T20:00:00", "open": 0.5514, "high": 0.5572, "low": 0.5378, "close": 0.5493, "volume": 67028.13, "close_time": 1744588799999, "quote_volume": 36642.979325, "trades": 386, "taker_buy_base": 29728.8, "taker_buy_quote": 16236.330526 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.5496, "high": 0.5699, "low": 0.5483, "close": 0.5559, "volume": 75023.6, "close_time": 1744603199999, "quote_volume": 41965.83184, "trades": 525, "taker_buy_base": 40985.93, "taker_buy_quote": 22922.460715 }, { "timestamp": 1744603200000, "datetime": "2025-04-14T04:00:00", "open": 0.5566, "high": 0.5661, "low": 0.5524, "close": 0.5576, "volume": 64849.46, "close_time": 1744617599999, "quote_volume": 36295.724405, "trades": 481, "taker_buy_base": 34991.06, "taker_buy_quote": 19576.088723 }, { "timestamp": 1744617600000, "datetime": "2025-04-14T08:00:00", "open": 0.5583, "high": 0.5728, "low": 0.5508, "close": 0.5701, "volume": 107503.49, "close_time": 1744631999999, "quote_volume": 60610.948511, "trades": 565, "taker_buy_base": 67630.34, "taker_buy_quote": 38106.534229 }, { "timestamp": 1744632000000, "datetime": "2025-04-14T12:00:00", "open": 0.57, "high": 0.5716, "low": 0.5537, "close": 0.555, "volume": 86782.64, "close_time": 1744646399999, "quote_volume": 48929.139705, "trades": 587, "taker_buy_base": 44044.11, "taker_buy_quote": 24899.044304 }, { "timestamp": 1744646400000, "datetime": "2025-04-14T16:00:00", "open": 0.5558, "high": 0.565, "low": 0.5524, "close": 0.5587, "volume": 60751.58, "close_time": 1744660799999, "quote_volume": 33993.749632, "trades": 533, "taker_buy_base": 31004.1, "taker_buy_quote": 17352.114559 }, { "timestamp": 1744660800000, "datetime": "2025-04-14T20:00:00", "open": 0.557, "high": 0.5619, "low": 0.5531, "close": 0.5541, "volume": 55174.48, "close_time": 1744675199999, "quote_volume": 30768.419443, "trades": 297, "taker_buy_base": 24370.61, "taker_buy_quote": 13570.288883 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.5537, "high": 0.5596, "low": 0.5494, "close": 0.5588, "volume": 47808.19, "close_time": 1744689599999, "quote_volume": 26526.511705, "trades": 372, "taker_buy_base": 21781.56, "taker_buy_quote": 12082.782721 }, { "timestamp": 1744689600000, "datetime": "2025-04-15T04:00:00", "open": 0.559, "high": 0.563, "low": 0.5541, "close": 0.5622, "volume": 89151.36, "close_time": 1744703999999, "quote_volume": 49791.652833, "trades": 442, "taker_buy_base": 45598.49, "taker_buy_quote": 25459.109605 }, { "timestamp": 1744704000000, "datetime": "2025-04-15T08:00:00", "open": 0.5618, "high": 0.5672, "low": 0.5516, "close": 0.5579, "volume": 104789.76, "close_time": 1744718399999, "quote_volume": 58606.523119, "trades": 472, "taker_buy_base": 52723.92, "taker_buy_quote": 29486.674979 }, { "timestamp": 1744718400000, "datetime": "2025-04-15T12:00:00", "open": 0.5585, "high": 0.565, "low": 0.5489, "close": 0.5545, "volume": 64048.29, "close_time": 1744732799999, "quote_volume": 35585.580028, "trades": 488, "taker_buy_base": 26599.92, "taker_buy_quote": 14792.126214 }, { "timestamp": 1744732800000, "datetime": "2025-04-15T16:00:00", "open": 0.5544, "high": 0.5566, "low": 0.5429, "close": 0.5448, "volume": 38668.39, "close_time": 1744747199999, "quote_volume": 21237.697447, "trades": 209, "taker_buy_base": 20278.72, "taker_buy_quote": 11135.890675 }, { "timestamp": 1744747200000, "datetime": "2025-04-15T20:00:00", "open": 0.5467, "high": 0.5516, "low": 0.5391, "close": 0.5451, "volume": 43600.25, "close_time": 1744761599999, "quote_volume": 23813.313116, "trades": 200, "taker_buy_base": 18555.5, "taker_buy_quote": 10129.424572 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.5434, "high": 0.5546, "low": 0.5401, "close": 0.5541, "volume": 18078.13, "close_time": 1744775999999, "quote_volume": 9926.063742, "trades": 187, "taker_buy_base": 6839.04, "taker_buy_quote": 3748.949822 }, { "timestamp": 1744776000000, "datetime": "2025-04-16T04:00:00", "open": 0.5545, "high": 0.5546, "low": 0.5432, "close": 0.5437, "volume": 54510.99, "close_time": 1744790399999, "quote_volume": 29986.562188, "trades": 216, "taker_buy_base": 25211.03, "taker_buy_quote": 13843.396219 }, { "timestamp": 1744790400000, "datetime": "2025-04-16T08:00:00", "open": 0.5446, "high": 0.5553, "low": 0.5426, "close": 0.5519, "volume": 73149.18, "close_time": 1744804799999, "quote_volume": 40336.280509, "trades": 296, "taker_buy_base": 24583.82, "taker_buy_quote": 13515.498034 }, { "timestamp": 1744804800000, "datetime": "2025-04-16T12:00:00", "open": 0.5501, "high": 0.5585, "low": 0.544, "close": 0.549, "volume": 151398.79, "close_time": 1744819199999, "quote_volume": 83314.843767, "trades": 434, "taker_buy_base": 81891.74, "taker_buy_quote": 45129.600647 }, { "timestamp": 1744819200000, "datetime": "2025-04-16T16:00:00", "open": 0.5496, "high": 0.5562, "low": 0.5352, "close": 0.5535, "volume": 123851.22, "close_time": 1744833599999, "quote_volume": 67658.173637, "trades": 672, "taker_buy_base": 48426.0, "taker_buy_quote": 26439.748499 }, { "timestamp": 1744833600000, "datetime": "2025-04-16T20:00:00", "open": 0.5534, "high": 0.5566, "low": 0.5451, "close": 0.5463, "volume": 18104.31, "close_time": 1744847999999, "quote_volume": 9959.471855, "trades": 162, "taker_buy_base": 8143.16, "taker_buy_quote": 4478.888522 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.5476, "high": 0.5516, "low": 0.5417, "close": 0.5436, "volume": 30468.22, "close_time": 1744862399999, "quote_volume": 16665.290546, "trades": 176, "taker_buy_base": 16952.11, "taker_buy_quote": 9265.444958 }, { "timestamp": 1744862400000, "datetime": "2025-04-17T04:00:00", "open": 0.5451, "high": 0.5566, "low": 0.5451, "close": 0.5527, "volume": 57548.71, "close_time": 1744876799999, "quote_volume": 31807.039589, "trades": 154, "taker_buy_base": 19245.73, "taker_buy_quote": 10645.970383 }, { "timestamp": 1744876800000, "datetime": "2025-04-17T08:00:00", "open": 0.5532, "high": 0.5558, "low": 0.5481, "close": 0.5549, "volume": 26142.84, "close_time": 1744891199999, "quote_volume": 14454.743061, "trades": 156, "taker_buy_base": 10145.24, "taker_buy_quote": 5610.625352 }, { "timestamp": 1744891200000, "datetime": "2025-04-17T12:00:00", "open": 0.5546, "high": 0.5587, "low": 0.546, "close": 0.557, "volume": 52770.6, "close_time": 1744905599999, "quote_volume": 29203.46599, "trades": 297, "taker_buy_base": 29550.33, "taker_buy_quote": 16372.075104 }, { "timestamp": 1744905600000, "datetime": "2025-04-17T16:00:00", "open": 0.5575, "high": 0.5701, "low": 0.5562, "close": 0.5619, "volume": 95304.16, "close_time": 1744919999999, "quote_volume": 53725.329753, "trades": 446, "taker_buy_base": 59351.97, "taker_buy_quote": 33456.428163 }, { "timestamp": 1744920000000, "datetime": "2025-04-17T20:00:00", "open": 0.5633, "high": 0.5676, "low": 0.5605, "close": 0.5622, "volume": 25294.46, "close_time": 1744934399999, "quote_volume": 14249.667023, "trades": 121, "taker_buy_base": 12034.6, "taker_buy_quote": 6788.891031 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.5626, "high": 0.5626, "low": 0.5573, "close": 0.5609, "volume": 20563.76, "close_time": 1744948799999, "quote_volume": 11497.049578, "trades": 106, "taker_buy_base": 9227.65, "taker_buy_quote": 5160.891664 }, { "timestamp": 1744948800000, "datetime": "2025-04-18T04:00:00", "open": 0.5607, "high": 0.5733, "low": 0.5598, "close": 0.5732, "volume": 65639.72, "close_time": 1744963199999, "quote_volume": 37367.390921, "trades": 229, "taker_buy_base": 41637.15, "taker_buy_quote": 23729.819178 }, { "timestamp": 1744963200000, "datetime": "2025-04-18T08:00:00", "open": 0.5735, "high": 0.5758, "low": 0.5718, "close": 0.5728, "volume": 62429.38, "close_time": 1744977599999, "quote_volume": 35813.15622, "trades": 284, "taker_buy_base": 22904.19, "taker_buy_quote": 13141.601174 }, { "timestamp": 1744977600000, "datetime": "2025-04-18T12:00:00", "open": 0.574, "high": 0.5769, "low": 0.5688, "close": 0.5705, "volume": 55202.72, "close_time": 1744991999999, "quote_volume": 31624.16971, "trades": 223, "taker_buy_base": 28631.14, "taker_buy_quote": 16387.669585 }, { "timestamp": 1744992000000, "datetime": "2025-04-18T16:00:00", "open": 0.5714, "high": 0.5768, "low": 0.5707, "close": 0.5753, "volume": 22904.09, "close_time": 1745006399999, "quote_volume": 13157.106396, "trades": 106, "taker_buy_base": 9391.77, "taker_buy_quote": 5396.556337 }, { "timestamp": 1745006400000, "datetime": "2025-04-18T20:00:00", "open": 0.5756, "high": 0.5759, "low": 0.5719, "close": 0.5756, "volume": 22465.44, "close_time": 1745020799999, "quote_volume": 12896.696493, "trades": 98, "taker_buy_base": 14874.45, "taker_buy_quote": 8539.470564 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.5735, "high": 0.5846, "low": 0.5732, "close": 0.5811, "volume": 41211.22, "close_time": 1745035199999, "quote_volume": 23949.886097, "trades": 173, "taker_buy_base": 21975.0, "taker_buy_quote": 12780.239882 }, { "timestamp": 1745035200000, "datetime": "2025-04-19T04:00:00", "open": 0.5805, "high": 0.5833, "low": 0.5768, "close": 0.5812, "volume": 57904.54, "close_time": 1745049599999, "quote_volume": 33605.722694, "trades": 220, "taker_buy_base": 48486.26, "taker_buy_quote": 28135.595685 }, { "timestamp": 1745049600000, "datetime": "2025-04-19T08:00:00", "open": 0.5805, "high": 0.5841, "low": 0.5789, "close": 0.5803, "volume": 59540.32, "close_time": 1745063999999, "quote_volume": 34636.712205, "trades": 221, "taker_buy_base": 32139.57, "taker_buy_quote": 18690.506104 }, { "timestamp": 1745064000000, "datetime": "2025-04-19T12:00:00", "open": 0.5801, "high": 0.5843, "low": 0.5784, "close": 0.5813, "volume": 55494.3, "close_time": 1745078399999, "quote_volume": 32195.186989, "trades": 139, "taker_buy_base": 14336.9, "taker_buy_quote": 8316.776375 }, { "timestamp": 1745078400000, "datetime": "2025-04-19T16:00:00", "open": 0.5816, "high": 0.5916, "low": 0.5796, "close": 0.5881, "volume": 59885.92, "close_time": 1745092799999, "quote_volume": 35176.18308, "trades": 183, "taker_buy_base": 23993.82, "taker_buy_quote": 14075.485701 }, { "timestamp": 1745092800000, "datetime": "2025-04-19T20:00:00", "open": 0.587, "high": 0.5939, "low": 0.587, "close": 0.5887, "volume": 47407.65, "close_time": 1745107199999, "quote_volume": 28059.427946, "trades": 149, "taker_buy_base": 23819.01, "taker_buy_quote": 14097.007728 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.5893, "high": 0.5949, "low": 0.5879, "close": 0.5932, "volume": 8703.87, "close_time": 1745121599999, "quote_volume": 5159.387842, "trades": 80, "taker_buy_base": 5597.83, "taker_buy_quote": 3316.182264 }, { "timestamp": 1745121600000, "datetime": "2025-04-20T04:00:00", "open": 0.5944, "high": 0.6007, "low": 0.5895, "close": 0.5907, "volume": 41645.34, "close_time": 1745135999999, "quote_volume": 24825.73789, "trades": 184, "taker_buy_base": 20973.82, "taker_buy_quote": 12505.432526 }, { "timestamp": 1745136000000, "datetime": "2025-04-20T08:00:00", "open": 0.5912, "high": 0.5918, "low": 0.5805, "close": 0.5839, "volume": 35394.0, "close_time": 1745150399999, "quote_volume": 20708.085721, "trades": 114, "taker_buy_base": 19029.72, "taker_buy_quote": 11147.776069 }, { "timestamp": 1745150400000, "datetime": "2025-04-20T12:00:00", "open": 0.5851, "high": 0.588, "low": 0.5839, "close": 0.5839, "volume": 14750.94, "close_time": 1745164799999, "quote_volume": 8643.547194, "trades": 69, "taker_buy_base": 4677.21, "taker_buy_quote": 2739.358548 }, { "timestamp": 1745164800000, "datetime": "2025-04-20T16:00:00", "open": 0.5857, "high": 0.5951, "low": 0.5857, "close": 0.5951, "volume": 42244.3, "close_time": 1745179199999, "quote_volume": 25069.559444, "trades": 242, "taker_buy_base": 30020.18, "taker_buy_quote": 17822.198714 }, { "timestamp": 1745179200000, "datetime": "2025-04-20T20:00:00", "open": 0.596, "high": 0.5993, "low": 0.592, "close": 0.5971, "volume": 15886.96, "close_time": 1745193599999, "quote_volume": 9468.016722, "trades": 114, "taker_buy_base": 7521.59, "taker_buy_quote": 4484.244309 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.5971, "high": 0.6071, "low": 0.5964, "close": 0.6028, "volume": 42458.41, "close_time": 1745207999999, "quote_volume": 25624.116292, "trades": 259, "taker_buy_base": 13394.53, "taker_buy_quote": 8076.271074 }, { "timestamp": 1745208000000, "datetime": "2025-04-21T04:00:00", "open": 0.6038, "high": 0.6107, "low": 0.6014, "close": 0.6067, "volume": 45307.57, "close_time": 1745222399999, "quote_volume": 27517.18097, "trades": 210, "taker_buy_base": 37167.86, "taker_buy_quote": 22574.440232 }, { "timestamp": 1745222400000, "datetime": "2025-04-21T08:00:00", "open": 0.6075, "high": 0.6108, "low": 0.6004, "close": 0.6049, "volume": 43342.84, "close_time": 1745236799999, "quote_volume": 26242.039492, "trades": 187, "taker_buy_base": 17400.16, "taker_buy_quote": 10557.695255 }, { "timestamp": 1745236800000, "datetime": "2025-04-21T12:00:00", "open": 0.605, "high": 0.6137, "low": 0.6017, "close": 0.609, "volume": 91828.09, "close_time": 1745251199999, "quote_volume": 55923.471886, "trades": 364, "taker_buy_base": 33418.86, "taker_buy_quote": 20323.003407 }, { "timestamp": 1745251200000, "datetime": "2025-04-21T16:00:00", "open": 0.6101, "high": 0.6126, "low": 0.5941, "close": 0.5981, "volume": 56616.02, "close_time": 1745265599999, "quote_volume": 34019.021488, "trades": 290, "taker_buy_base": 20304.64, "taker_buy_quote": 12212.057412 }, { "timestamp": 1745265600000, "datetime": "2025-04-21T20:00:00", "open": 0.5968, "high": 0.5975, "low": 0.5873, "close": 0.5906, "volume": 30050.1, "close_time": 1745279999999, "quote_volume": 17822.088559, "trades": 191, "taker_buy_base": 12523.22, "taker_buy_quote": 7422.56208 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.5904, "high": 0.6001, "low": 0.5801, "close": 0.5905, "volume": 37989.74, "close_time": 1745294399999, "quote_volume": 22338.098976, "trades": 290, "taker_buy_base": 16155.21, "taker_buy_quote": 9519.996102 }, { "timestamp": 1745294400000, "datetime": "2025-04-22T04:00:00", "open": 0.5908, "high": 0.5908, "low": 0.5718, "close": 0.5897, "volume": 43565.87, "close_time": 1745308799999, "quote_volume": 25407.252036, "trades": 362, "taker_buy_base": 21790.01, "taker_buy_quote": 12669.728311 }, { "timestamp": 1745308800000, "datetime": "2025-04-22T08:00:00", "open": 0.5897, "high": 0.5956, "low": 0.5833, "close": 0.5948, "volume": 58040.29, "close_time": 1745323199999, "quote_volume": 34187.988013, "trades": 359, "taker_buy_base": 31257.26, "taker_buy_quote": 18375.017975 }, { "timestamp": 1745323200000, "datetime": "2025-04-22T12:00:00", "open": 0.5945, "high": 0.6211, "low": 0.594, "close": 0.6108, "volume": 119668.77, "close_time": 1745337599999, "quote_volume": 72560.965189, "trades": 556, "taker_buy_base": 67276.85, "taker_buy_quote": 40764.609524 }, { "timestamp": 1745337600000, "datetime": "2025-04-22T16:00:00", "open": 0.6126, "high": 0.6171, "low": 0.6071, "close": 0.6145, "volume": 46560.05, "close_time": 1745351999999, "quote_volume": 28447.507365, "trades": 207, "taker_buy_base": 10541.75, "taker_buy_quote": 6468.263646 }, { "timestamp": 1745352000000, "datetime": "2025-04-22T20:00:00", "open": 0.6145, "high": 0.6368, "low": 0.611, "close": 0.6323, "volume": 106564.49, "close_time": 1745366399999, "quote_volume": 66892.081019, "trades": 572, "taker_buy_base": 40379.42, "taker_buy_quote": 25294.71523 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.6324, "high": 0.6465, "low": 0.6315, "close": 0.6448, "volume": 80676.07, "close_time": 1745380799999, "quote_volume": 51573.33248, "trades": 479, "taker_buy_base": 47202.93, "taker_buy_quote": 30133.527638 }, { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 0.6459, "high": 0.6522, "low": 0.6389, "close": 0.6418, "volume": 47967.92, "close_time": 1745395199999, "quote_volume": 30866.437156, "trades": 319, "taker_buy_base": 39777.18, "taker_buy_quote": 25586.388721 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 0.6403, "high": 0.6454, "low": 0.6361, "close": 0.642, "volume": 58439.95, "close_time": 1745409599999, "quote_volume": 37466.468832, "trades": 354, "taker_buy_base": 22955.61, "taker_buy_quote": 14736.722277 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 0.6427, "high": 0.6504, "low": 0.6262, "close": 0.6396, "volume": 77297.89, "close_time": 1745423999999, "quote_volume": 49666.327592, "trades": 752, "taker_buy_base": 27443.67, "taker_buy_quote": 17615.502261 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 0.6393, "high": 0.6568, "low": 0.6348, "close": 0.6378, "volume": 99598.75, "close_time": 1745438399999, "quote_volume": 64206.666106, "trades": 616, "taker_buy_base": 53309.98, "taker_buy_quote": 34387.488896 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 0.6389, "high": 0.6485, "low": 0.6357, "close": 0.6456, "volume": 23474.79, "close_time": 1745452799999, "quote_volume": 15073.364263, "trades": 203, "taker_buy_base": 8709.2, "taker_buy_quote": 5594.049057 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.6466, "high": 0.6474, "low": 0.625, "close": 0.6257, "volume": 59524.45, "close_time": 1745467199999, "quote_volume": 37857.936299, "trades": 396, "taker_buy_base": 15766.06, "taker_buy_quote": 10051.42235 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 0.6249, "high": 0.6376, "low": 0.6242, "close": 0.6242, "volume": 24065.16, "close_time": 1745481599999, "quote_volume": 15169.846151, "trades": 284, "taker_buy_base": 9491.79, "taker_buy_quote": 5982.610405 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 0.6275, "high": 0.6288, "low": 0.6145, "close": 0.6288, "volume": 89724.29, "close_time": 1745495999999, "quote_volume": 55716.420518, "trades": 576, "taker_buy_base": 36840.24, "taker_buy_quote": 22869.773346 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 0.6285, "high": 0.6556, "low": 0.6261, "close": 0.6485, "volume": 113236.08, "close_time": 1745510399999, "quote_volume": 72782.573715, "trades": 572, "taker_buy_base": 60587.38, "taker_buy_quote": 39115.101801 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 0.6497, "high": 0.6565, "low": 0.6385, "close": 0.6462, "volume": 107036.87, "close_time": 1745524799999, "quote_volume": 69262.292287, "trades": 516, "taker_buy_base": 33899.88, "taker_buy_quote": 21974.634647 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 0.648, "high": 0.6537, "low": 0.6443, "close": 0.6527, "volume": 49175.05, "close_time": 1745539199999, "quote_volume": 31859.650061, "trades": 278, "taker_buy_base": 33902.15, "taker_buy_quote": 21957.144308 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.6516, "high": 0.6633, "low": 0.6403, "close": 0.646, "volume": 129719.18, "close_time": 1745553599999, "quote_volume": 84594.981587, "trades": 580, "taker_buy_base": 42526.84, "taker_buy_quote": 27794.092908 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 0.6463, "high": 0.669, "low": 0.6448, "close": 0.666, "volume": 72808.76, "close_time": 1745567999999, "quote_volume": 48107.613816, "trades": 428, "taker_buy_base": 32833.29, "taker_buy_quote": 21700.836035 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 0.6662, "high": 0.6701, "low": 0.6561, "close": 0.6593, "volume": 43563.9, "close_time": 1745582399999, "quote_volume": 28851.091636, "trades": 429, "taker_buy_base": 20960.68, "taker_buy_quote": 13884.656242 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 0.6593, "high": 0.6645, "low": 0.6499, "close": 0.6573, "volume": 100861.68, "close_time": 1745596799999, "quote_volume": 66356.487602, "trades": 882, "taker_buy_base": 41308.64, "taker_buy_quote": 27183.348308 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 0.6578, "high": 0.6639, "low": 0.6533, "close": 0.6579, "volume": 22808.41, "close_time": 1745611199999, "quote_volume": 15009.599018, "trades": 217, "taker_buy_base": 10640.74, "taker_buy_quote": 7009.171303 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 0.6582, "high": 0.6694, "low": 0.6573, "close": 0.6607, "volume": 77874.77, "close_time": 1745625599999, "quote_volume": 51612.076504, "trades": 519, "taker_buy_base": 37016.37, "taker_buy_quote": 24524.837634 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.6605, "high": 0.6833, "low": 0.6605, "close": 0.6792, "volume": 115071.42, "close_time": 1745639999999, "quote_volume": 77915.692328, "trades": 638, "taker_buy_base": 36395.17, "taker_buy_quote": 24596.843958 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 0.6796, "high": 0.6815, "low": 0.6675, "close": 0.6755, "volume": 35279.23, "close_time": 1745654399999, "quote_volume": 23848.66525, "trades": 519, "taker_buy_base": 18506.06, "taker_buy_quote": 12506.053221 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 0.6756, "high": 0.6804, "low": 0.6597, "close": 0.6626, "volume": 43474.04, "close_time": 1745668799999, "quote_volume": 29198.847327, "trades": 541, "taker_buy_base": 19401.6, "taker_buy_quote": 13042.082838 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 0.6636, "high": 0.6679, "low": 0.6524, "close": 0.6672, "volume": 57396.1, "close_time": 1745683199999, "quote_volume": 37991.040157, "trades": 552, "taker_buy_base": 24572.69, "taker_buy_quote": 16267.08509 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 0.6681, "high": 0.6692, "low": 0.6628, "close": 0.6663, "volume": 34366.03, "close_time": 1745697599999, "quote_volume": 22864.644523, "trades": 529, "taker_buy_base": 14584.07, "taker_buy_quote": 9701.434046 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 0.6676, "high": 0.6729, "low": 0.6627, "close": 0.6723, "volume": 28374.04, "close_time": 1745711999999, "quote_volume": 18967.319562, "trades": 316, "taker_buy_base": 11477.47, "taker_buy_quote": 7687.079455 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.6727, "high": 0.6787, "low": 0.6533, "close": 0.6628, "volume": 61379.74, "close_time": 1745726399999, "quote_volume": 40930.507771, "trades": 376, "taker_buy_base": 26789.23, "taker_buy_quote": 17874.279784 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 0.6629, "high": 0.6652, "low": 0.6474, "close": 0.653, "volume": 41272.68, "close_time": 1745740799999, "quote_volume": 27058.048195, "trades": 335, "taker_buy_base": 22190.92, "taker_buy_quote": 14539.082437 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 0.653, "high": 0.6565, "low": 0.6491, "close": 0.6491, "volume": 36175.4, "close_time": 1745755199999, "quote_volume": 23655.102937, "trades": 342, "taker_buy_base": 17672.31, "taker_buy_quote": 11556.019878 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 0.6489, "high": 0.6508, "low": 0.6341, "close": 0.6395, "volume": 92297.48, "close_time": 1745769599999, "quote_volume": 59445.71086, "trades": 620, "taker_buy_base": 40819.15, "taker_buy_quote": 26293.201831 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 0.6387, "high": 0.6452, "low": 0.6331, "close": 0.6447, "volume": 21216.35, "close_time": 1745783999999, "quote_volume": 13605.847569, "trades": 519, "taker_buy_base": 8663.61, "taker_buy_quote": 5563.706926 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 0.6441, "high": 0.6464, "low": 0.6371, "close": 0.639, "volume": 36378.43, "close_time": 1745798399999, "quote_volume": 23352.220679, "trades": 331, "taker_buy_base": 10869.5, "taker_buy_quote": 6971.200388 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.6401, "high": 0.6436, "low": 0.621, "close": 0.6414, "volume": 90630.82, "close_time": 1745812799999, "quote_volume": 57376.415674, "trades": 666, "taker_buy_base": 52438.63, "taker_buy_quote": 33183.106823 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 0.642, "high": 0.6587, "low": 0.6416, "close": 0.6576, "volume": 57291.11, "close_time": 1745827199999, "quote_volume": 37236.744097, "trades": 636, "taker_buy_base": 26161.54, "taker_buy_quote": 17008.580438 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 0.6578, "high": 0.6648, "low": 0.6504, "close": 0.6575, "volume": 142148.55, "close_time": 1745841599999, "quote_volume": 93555.932565, "trades": 914, "taker_buy_base": 63554.01, "taker_buy_quote": 41873.335941 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 0.6582, "high": 0.6596, "low": 0.635, "close": 0.6408, "volume": 101036.26, "close_time": 1745855999999, "quote_volume": 65548.282779, "trades": 606, "taker_buy_base": 36653.09, "taker_buy_quote": 23703.367335 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 0.6408, "high": 0.6592, "low": 0.6369, "close": 0.657, "volume": 48884.2, "close_time": 1745870399999, "quote_volume": 31865.632448, "trades": 398, "taker_buy_base": 32197.91, "taker_buy_quote": 21011.913652 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 0.657, "high": 0.6596, "low": 0.6544, "close": 0.6591, "volume": 42986.71, "close_time": 1745884799999, "quote_volume": 28248.552574, "trades": 382, "taker_buy_base": 21351.21, "taker_buy_quote": 14030.783517 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.6593, "high": 0.6683, "low": 0.659, "close": 0.6658, "volume": 37483.1, "close_time": 1745899199999, "quote_volume": 24872.73133, "trades": 497, "taker_buy_base": 20289.57, "taker_buy_quote": 13463.937197 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 0.6662, "high": 0.6744, "low": 0.6584, "close": 0.6706, "volume": 92239.83, "close_time": 1745913599999, "quote_volume": 61247.761613, "trades": 840, "taker_buy_base": 52932.21, "taker_buy_quote": 35105.111428 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 0.6709, "high": 0.6711, "low": 0.6524, "close": 0.6594, "volume": 33525.55, "close_time": 1745927999999, "quote_volume": 22149.545755, "trades": 333, "taker_buy_base": 19712.42, "taker_buy_quote": 13016.165437 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 0.6599, "high": 0.6648, "low": 0.6476, "close": 0.6612, "volume": 34686.12, "close_time": 1745942399999, "quote_volume": 22798.29582, "trades": 367, "taker_buy_base": 20744.44, "taker_buy_quote": 13638.370815 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 0.6583, "high": 0.6644, "low": 0.6531, "close": 0.6601, "volume": 28109.69, "close_time": 1745956799999, "quote_volume": 18551.656467, "trades": 332, "taker_buy_base": 19324.03, "taker_buy_quote": 12753.010786 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 0.6596, "high": 0.6597, "low": 0.6375, "close": 0.6427, "volume": 80484.58, "close_time": 1745971199999, "quote_volume": 52240.813004, "trades": 694, "taker_buy_base": 34000.2, "taker_buy_quote": 22111.203661 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.6421, "high": 0.6476, "low": 0.6324, "close": 0.6406, "volume": 35296.69, "close_time": 1745985599999, "quote_volume": 22532.055026, "trades": 389, "taker_buy_base": 16361.87, "taker_buy_quote": 10449.21393 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 0.6417, "high": 0.649, "low": 0.6336, "close": 0.6362, "volume": 51009.97, "close_time": 1745999999999, "quote_volume": 32827.204975, "trades": 473, "taker_buy_base": 26742.16, "taker_buy_quote": 17167.990148 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 0.6369, "high": 0.6517, "low": 0.6357, "close": 0.6503, "volume": 47510.9, "close_time": 1746014399999, "quote_volume": 30588.510347, "trades": 467, "taker_buy_base": 27699.11, "taker_buy_quote": 17816.669008 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 0.6516, "high": 0.6516, "low": 0.6014, "close": 0.6348, "volume": 301332.98, "close_time": 1746028799999, "quote_volume": 189682.60652, "trades": 2516, "taker_buy_base": 136315.6, "taker_buy_quote": 85859.874147 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 0.6331, "high": 0.6451, "low": 0.6237, "close": 0.6407, "volume": 84721.0, "close_time": 1746043199999, "quote_volume": 53766.132465, "trades": 734, "taker_buy_base": 37177.71, "taker_buy_quote": 23619.757437 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 0.642, "high": 0.6492, "low": 0.6404, "close": 0.6416, "volume": 22921.14, "close_time": 1746057599999, "quote_volume": 14782.693522, "trades": 575, "taker_buy_base": 10715.77, "taker_buy_quote": 6911.575568 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.6418, "high": 0.6524, "low": 0.6409, "close": 0.6435, "volume": 19488.94, "close_time": 1746071999999, "quote_volume": 12623.103835, "trades": 237, "taker_buy_base": 10349.15, "taker_buy_quote": 6698.545085 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 0.643, "high": 0.6576, "low": 0.642, "close": 0.6563, "volume": 48107.66, "close_time": 1746086399999, "quote_volume": 31301.799225, "trades": 360, "taker_buy_base": 27621.19, "taker_buy_quote": 17988.859307 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 0.6573, "high": 0.6658, "low": 0.6533, "close": 0.6594, "volume": 74516.5, "close_time": 1746100799999, "quote_volume": 49137.007018, "trades": 565, "taker_buy_base": 42450.78, "taker_buy_quote": 27994.456241 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 0.6599, "high": 0.6609, "low": 0.6499, "close": 0.6548, "volume": 56855.82, "close_time": 1746115199999, "quote_volume": 37250.211438, "trades": 444, "taker_buy_base": 25881.19, "taker_buy_quote": 16955.544376 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 0.6553, "high": 0.6637, "low": 0.6542, "close": 0.6623, "volume": 46791.5, "close_time": 1746129599999, "quote_volume": 30810.805856, "trades": 340, "taker_buy_base": 16753.07, "taker_buy_quote": 11034.115724 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 0.6628, "high": 0.6666, "low": 0.6593, "close": 0.6633, "volume": 79703.4, "close_time": 1746143999999, "quote_volume": 52802.184442, "trades": 640, "taker_buy_base": 41515.11, "taker_buy_quote": 27499.462459 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.6633, "high": 0.6743, "low": 0.6612, "close": 0.6668, "volume": 76976.19, "close_time": 1746158399999, "quote_volume": 51546.244999, "trades": 638, "taker_buy_base": 45547.75, "taker_buy_quote": 30513.265068 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 0.6672, "high": 0.6672, "low": 0.6515, "close": 0.6524, "volume": 46800.51, "close_time": 1746172799999, "quote_volume": 30888.487765, "trades": 441, "taker_buy_base": 24926.13, "taker_buy_quote": 16476.845449 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 0.6527, "high": 0.6591, "low": 0.6457, "close": 0.6457, "volume": 106703.87, "close_time": 1746187199999, "quote_volume": 69449.75361, "trades": 691, "taker_buy_base": 33607.4, "taker_buy_quote": 21863.546973 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 0.6466, "high": 0.6554, "low": 0.6408, "close": 0.6503, "volume": 86471.92, "close_time": 1746201599999, "quote_volume": 56222.295958, "trades": 723, "taker_buy_base": 54397.35, "taker_buy_quote": 35435.439156 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 0.6512, "high": 0.6547, "low": 0.6292, "close": 0.6313, "volume": 302392.98, "close_time": 1746215999999, "quote_volume": 194815.490167, "trades": 1167, "taker_buy_base": 245345.74, "taker_buy_quote": 158142.571306 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 0.6312, "high": 0.6426, "low": 0.6311, "close": 0.6426, "volume": 104905.17, "close_time": 1746230399999, "quote_volume": 66489.678489, "trades": 514, "taker_buy_base": 90945.85, "taker_buy_quote": 57624.272778 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.6426, "high": 0.6462, "low": 0.6346, "close": 0.6459, "volume": 33286.65, "close_time": 1746244799999, "quote_volume": 21330.182845, "trades": 162, "taker_buy_base": 21114.18, "taker_buy_quote": 13539.851681 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 0.6449, "high": 0.6475, "low": 0.6394, "close": 0.643, "volume": 77525.42, "close_time": 1746259199999, "quote_volume": 49806.759608, "trades": 380, "taker_buy_base": 33864.73, "taker_buy_quote": 21748.680686 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 0.6427, "high": 0.6469, "low": 0.6272, "close": 0.6281, "volume": 87271.04, "close_time": 1746273599999, "quote_volume": 55666.740806, "trades": 582, "taker_buy_base": 39847.43, "taker_buy_quote": 25406.317973 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 0.6294, "high": 0.6341, "low": 0.629, "close": 0.629, "volume": 36473.4, "close_time": 1746287999999, "quote_volume": 23019.358845, "trades": 203, "taker_buy_base": 26389.15, "taker_buy_quote": 16646.188832 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 0.6277, "high": 0.6282, "low": 0.609, "close": 0.6193, "volume": 79269.2, "close_time": 1746302399999, "quote_volume": 48837.211691, "trades": 572, "taker_buy_base": 32749.53, "taker_buy_quote": 20191.264078 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 0.6174, "high": 0.6188, "low": 0.6108, "close": 0.6131, "volume": 28692.83, "close_time": 1746316799999, "quote_volume": 17635.680875, "trades": 212, "taker_buy_base": 15191.02, "taker_buy_quote": 9334.812569 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.6108, "high": 0.6119, "low": 0.5994, "close": 0.6033, "volume": 70777.29, "close_time": 1746331199999, "quote_volume": 42889.630453, "trades": 393, "taker_buy_base": 26266.89, "taker_buy_quote": 15901.397742 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 0.6017, "high": 0.6065, "low": 0.5976, "close": 0.5997, "volume": 50574.37, "close_time": 1746345599999, "quote_volume": 30455.174723, "trades": 320, "taker_buy_base": 14622.28, "taker_buy_quote": 8785.154505 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 0.6004, "high": 0.6029, "low": 0.5934, "close": 0.5984, "volume": 39727.91, "close_time": 1746359999999, "quote_volume": 23720.216379, "trades": 323, "taker_buy_base": 18707.85, "taker_buy_quote": 11160.991523 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 0.5995, "high": 0.5995, "low": 0.5849, "close": 0.5877, "volume": 53251.79, "close_time": 1746374399999, "quote_volume": 31484.37305, "trades": 416, "taker_buy_base": 25963.5, "taker_buy_quote": 15362.985187 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 0.5888, "high": 0.5893, "low": 0.5778, "close": 0.5822, "volume": 56148.61, "close_time": 1746388799999, "quote_volume": 32709.367333, "trades": 420, "taker_buy_base": 26724.14, "taker_buy_quote": 15580.164249 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 0.5813, "high": 0.5887, "low": 0.5787, "close": 0.5841, "volume": 31780.14, "close_time": 1746403199999, "quote_volume": 18570.471845, "trades": 273, "taker_buy_base": 17913.28, "taker_buy_quote": 10467.7615 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.5827, "high": 0.5943, "low": 0.5763, "close": 0.592, "volume": 76457.03, "close_time": 1746417599999, "quote_volume": 44621.016786, "trades": 452, "taker_buy_base": 46816.96, "taker_buy_quote": 27277.317808 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 0.5917, "high": 0.5954, "low": 0.5896, "close": 0.5939, "volume": 26659.66, "close_time": 1746431999999, "quote_volume": 15810.871446, "trades": 199, "taker_buy_base": 13547.67, "taker_buy_quote": 8029.369119 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 0.5945, "high": 0.597, "low": 0.5806, "close": 0.5851, "volume": 48005.16, "close_time": 1746446399999, "quote_volume": 28319.390034, "trades": 371, "taker_buy_base": 23729.23, "taker_buy_quote": 13996.330395 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 0.5827, "high": 0.5877, "low": 0.5773, "close": 0.5803, "volume": 39776.91, "close_time": 1746460799999, "quote_volume": 23187.753605, "trades": 325, "taker_buy_base": 20738.94, "taker_buy_quote": 12092.459427 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 0.5809, "high": 0.5935, "low": 0.5806, "close": 0.5824, "volume": 53509.35, "close_time": 1746475199999, "quote_volume": 31456.222341, "trades": 349, "taker_buy_base": 34044.77, "taker_buy_quote": 20021.316664 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 0.5824, "high": 0.5866, "low": 0.5731, "close": 0.5818, "volume": 86202.15, "close_time": 1746489599999, "quote_volume": 49971.992103, "trades": 429, "taker_buy_base": 41148.32, "taker_buy_quote": 23845.412036 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.5823, "high": 0.5874, "low": 0.5759, "close": 0.5859, "volume": 41325.61, "close_time": 1746503999999, "quote_volume": 24029.994444, "trades": 284, "taker_buy_base": 18411.19, "taker_buy_quote": 10702.10629 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 0.5855, "high": 0.5875, "low": 0.5753, "close": 0.5791, "volume": 115999.77, "close_time": 1746518399999, "quote_volume": 67379.263214, "trades": 484, "taker_buy_base": 74457.91, "taker_buy_quote": 43251.27084 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 0.5788, "high": 0.5805, "low": 0.5526, "close": 0.5566, "volume": 244504.23, "close_time": 1746532799999, "quote_volume": 138938.587877, "trades": 1007, "taker_buy_base": 127639.08, "taker_buy_quote": 72577.202231 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 0.5566, "high": 0.5652, "low": 0.5499, "close": 0.5504, "volume": 134774.16, "close_time": 1746547199999, "quote_volume": 74857.019907, "trades": 1287, "taker_buy_base": 81697.61, "taker_buy_quote": 45391.899686 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 0.5505, "high": 0.5578, "low": 0.5455, "close": 0.5507, "volume": 97801.4, "close_time": 1746561599999, "quote_volume": 53891.712794, "trades": 914, "taker_buy_base": 56845.93, "taker_buy_quote": 31340.921416 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 0.5503, "high": 0.5583, "low": 0.5331, "close": 0.5566, "volume": 140716.3, "close_time": 1746575999999, "quote_volume": 76589.131242, "trades": 1270, "taker_buy_base": 77460.61, "taker_buy_quote": 42212.134707 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.5568, "high": 0.5676, "low": 0.5542, "close": 0.56, "volume": 118154.13, "close_time": 1746590399999, "quote_volume": 66485.338322, "trades": 655, "taker_buy_base": 31258.29, "taker_buy_quote": 17534.44649 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 0.56, "high": 0.564, "low": 0.5539, "close": 0.5631, "volume": 71444.01, "close_time": 1746604799999, "quote_volume": 39993.139492, "trades": 850, "taker_buy_base": 41312.3, "taker_buy_quote": 23132.189058 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 0.5624, "high": 0.5676, "low": 0.5593, "close": 0.5615, "volume": 37786.32, "close_time": 1746619199999, "quote_volume": 21244.086444, "trades": 639, "taker_buy_base": 17929.39, "taker_buy_quote": 10079.084482 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 0.562, "high": 0.563, "low": 0.5511, "close": 0.5532, "volume": 82054.95, "close_time": 1746633599999, "quote_volume": 45799.81546, "trades": 955, "taker_buy_base": 49879.02, "taker_buy_quote": 27834.724028 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 0.5529, "high": 0.5597, "low": 0.5445, "close": 0.5547, "volume": 120823.57, "close_time": 1746647999999, "quote_volume": 66740.564022, "trades": 1586, "taker_buy_base": 54821.92, "taker_buy_quote": 30312.661722 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 0.5537, "high": 0.5681, "low": 0.5525, "close": 0.5659, "volume": 57921.43, "close_time": 1746662399999, "quote_volume": 32494.026981, "trades": 801, "taker_buy_base": 29037.78, "taker_buy_quote": 16249.713947 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.5658, "high": 0.583, "low": 0.565, "close": 0.583, "volume": 81517.47, "close_time": 1746676799999, "quote_volume": 46772.945447, "trades": 649, "taker_buy_base": 42596.33, "taker_buy_quote": 24473.666527 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 0.5834, "high": 0.5912, "low": 0.5832, "close": 0.5885, "volume": 69352.89, "close_time": 1746691199999, "quote_volume": 40745.633107, "trades": 673, "taker_buy_base": 24332.28, "taker_buy_quote": 14293.005437 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 0.589, "high": 0.598, "low": 0.589, "close": 0.5946, "volume": 93590.97, "close_time": 1746705599999, "quote_volume": 55559.797903, "trades": 597, "taker_buy_base": 40485.42, "taker_buy_quote": 24046.654971 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 0.5957, "high": 0.6145, "low": 0.5904, "close": 0.6093, "volume": 218515.12, "close_time": 1746719999999, "quote_volume": 131173.47525, "trades": 1240, "taker_buy_base": 146081.17, "taker_buy_quote": 87539.734835 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 0.6091, "high": 0.619, "low": 0.6072, "close": 0.6174, "volume": 129227.09, "close_time": 1746734399999, "quote_volume": 79134.318221, "trades": 1448, "taker_buy_base": 70789.9, "taker_buy_quote": 43357.193527 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 0.6183, "high": 0.64, "low": 0.6174, "close": 0.6385, "volume": 199487.97, "close_time": 1746748799999, "quote_volume": 125600.755538, "trades": 1941, "taker_buy_base": 100623.04, "taker_buy_quote": 63298.593578 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.6385, "high": 0.6529, "low": 0.6343, "close": 0.6364, "volume": 194765.14, "close_time": 1746763199999, "quote_volume": 125235.39771, "trades": 1587, "taker_buy_base": 100879.2, "taker_buy_quote": 64882.856028 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 0.6356, "high": 0.6733, "low": 0.6341, "close": 0.6679, "volume": 223051.88, "close_time": 1746777599999, "quote_volume": 146044.811232, "trades": 1290, "taker_buy_base": 112892.4, "taker_buy_quote": 73782.581462 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 0.6672, "high": 0.6917, "low": 0.6626, "close": 0.6823, "volume": 465785.39, "close_time": 1746791999999, "quote_volume": 314545.34184, "trades": 3453, "taker_buy_base": 225309.54, "taker_buy_quote": 152147.738339 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 0.6823, "high": 0.6864, "low": 0.6652, "close": 0.6757, "volume": 279147.46, "close_time": 1746806399999, "quote_volume": 189463.793062, "trades": 1644, "taker_buy_base": 196813.29, "taker_buy_quote": 133763.458633 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 0.6759, "high": 0.6898, "low": 0.673, "close": 0.681, "volume": 157488.62, "close_time": 1746820799999, "quote_volume": 107509.764734, "trades": 990, "taker_buy_base": 73364.71, "taker_buy_quote": 50066.808725 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 0.6823, "high": 0.6941, "low": 0.68, "close": 0.6873, "volume": 100117.42, "close_time": 1746835199999, "quote_volume": 68874.362806, "trades": 619, "taker_buy_base": 52622.76, "taker_buy_quote": 36168.204654 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.6865, "high": 0.7023, "low": 0.6796, "close": 0.6975, "volume": 166410.98, "close_time": 1746849599999, "quote_volume": 115399.059906, "trades": 1183, "taker_buy_base": 84720.44, "taker_buy_quote": 58779.074573 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 0.6968, "high": 0.706, "low": 0.6844, "close": 0.7057, "volume": 132407.24, "close_time": 1746863999999, "quote_volume": 92473.75765, "trades": 853, "taker_buy_base": 67715.44, "taker_buy_quote": 47234.991317 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 0.7046, "high": 0.7175, "low": 0.6914, "close": 0.693, "volume": 463706.09, "close_time": 1746878399999, "quote_volume": 327758.868886, "trades": 2325, "taker_buy_base": 224236.97, "taker_buy_quote": 157983.472576 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 0.6943, "high": 0.7086, "low": 0.6897, "close": 0.7009, "volume": 238578.09, "close_time": 1746892799999, "quote_volume": 167243.360856, "trades": 1358, "taker_buy_base": 115009.84, "taker_buy_quote": 80686.007822 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 0.7009, "high": 0.7199, "low": 0.698, "close": 0.7087, "volume": 221880.33, "close_time": 1746907199999, "quote_volume": 157689.48575, "trades": 1658, "taker_buy_base": 108449.55, "taker_buy_quote": 77065.820771 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 0.7091, "high": 0.7561, "low": 0.7053, "close": 0.7533, "volume": 196004.45, "close_time": 1746921599999, "quote_volume": 143233.436806, "trades": 1458, "taker_buy_base": 93356.2, "taker_buy_quote": 68074.908223 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.7543, "high": 0.7624, "low": 0.7333, "close": 0.7414, "volume": 215813.06, "close_time": 1746935999999, "quote_volume": 161610.201605, "trades": 1365, "taker_buy_base": 109818.51, "taker_buy_quote": 82019.286332 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 0.7417, "high": 0.7501, "low": 0.7018, "close": 0.7075, "volume": 194723.49, "close_time": 1746950399999, "quote_volume": 141588.988412, "trades": 1863, "taker_buy_base": 99298.58, "taker_buy_quote": 72261.815917 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 0.708, "high": 0.7255, "low": 0.7047, "close": 0.724, "volume": 100992.18, "close_time": 1746964799999, "quote_volume": 72275.671216, "trades": 1430, "taker_buy_base": 43338.58, "taker_buy_quote": 30989.40428 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 0.724, "high": 0.7275, "low": 0.6955, "close": 0.7023, "volume": 113492.85, "close_time": 1746979199999, "quote_volume": 80479.826789, "trades": 1246, "taker_buy_base": 43454.4, "taker_buy_quote": 30798.53155 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 0.7019, "high": 0.7147, "low": 0.69, "close": 0.7099, "volume": 76172.56, "close_time": 1746993599999, "quote_volume": 53833.116206, "trades": 1110, "taker_buy_base": 36739.87, "taker_buy_quote": 25998.977254 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 0.7097, "high": 0.7148, "low": 0.7019, "close": 0.7054, "volume": 52064.21, "close_time": 1747007999999, "quote_volume": 36854.053166, "trades": 801, "taker_buy_base": 19923.97, "taker_buy_quote": 14114.051789 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.7056, "high": 0.7212, "low": 0.6948, "close": 0.7155, "volume": 109573.45, "close_time": 1747022399999, "quote_volume": 77684.218757, "trades": 1411, "taker_buy_base": 56242.44, "taker_buy_quote": 39946.208408 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 0.7144, "high": 0.7493, "low": 0.7061, "close": 0.7297, "volume": 271257.44, "close_time": 1747036799999, "quote_volume": 197813.417219, "trades": 1976, "taker_buy_base": 103079.05, "taker_buy_quote": 75136.817999 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 0.7289, "high": 0.7429, "low": 0.7155, "close": 0.7178, "volume": 262775.17, "close_time": 1747051199999, "quote_volume": 192704.889721, "trades": 2064, "taker_buy_base": 92826.55, "taker_buy_quote": 67719.473906 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 0.7174, "high": 0.7355, "low": 0.6982, "close": 0.7057, "volume": 243516.54, "close_time": 1747065599999, "quote_volume": 174978.163473, "trades": 2384, "taker_buy_base": 104649.87, "taker_buy_quote": 75299.328597 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 0.7061, "high": 0.7223, "low": 0.6743, "close": 0.7043, "volume": 318489.06, "close_time": 1747079999999, "quote_volume": 223331.353414, "trades": 2297, "taker_buy_base": 160344.97, "taker_buy_quote": 112426.981758 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 0.703, "high": 0.7181, "low": 0.6972, "close": 0.7104, "volume": 141129.46, "close_time": 1747094399999, "quote_volume": 99676.538635, "trades": 969, "taker_buy_base": 73691.56, "taker_buy_quote": 52142.23693 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.71, "high": 0.7106, "low": 0.6634, "close": 0.6669, "volume": 279672.47, "close_time": 1747108799999, "quote_volume": 189948.257184, "trades": 2027, "taker_buy_base": 100112.36, "taker_buy_quote": 68486.493926 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 0.6663, "high": 0.6852, "low": 0.6613, "close": 0.6767, "volume": 105827.56, "close_time": 1747123199999, "quote_volume": 71633.823715, "trades": 1048, "taker_buy_base": 62478.7, "taker_buy_quote": 42315.695256 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 0.6784, "high": 0.6948, "low": 0.6778, "close": 0.6861, "volume": 146764.47, "close_time": 1747137599999, "quote_volume": 100514.881228, "trades": 1482, "taker_buy_base": 78694.13, "taker_buy_quote": 53890.108688 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 0.6862, "high": 0.7012, "low": 0.6793, "close": 0.699, "volume": 322625.25, "close_time": 1747151999999, "quote_volume": 222751.374637, "trades": 3048, "taker_buy_base": 140424.32, "taker_buy_quote": 96981.424823 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 0.6989, "high": 0.7388, "low": 0.6966, "close": 0.7344, "volume": 301470.82, "close_time": 1747166399999, "quote_volume": 218113.44022, "trades": 2792, "taker_buy_base": 158346.71, "taker_buy_quote": 114716.252152 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 0.7342, "high": 0.737, "low": 0.7209, "close": 0.7283, "volume": 110582.27, "close_time": 1747180799999, "quote_volume": 80763.607824, "trades": 1241, "taker_buy_base": 48553.01, "taker_buy_quote": 35485.379524 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.7292, "high": 0.7455, "low": 0.7187, "close": 0.7241, "volume": 149721.03, "close_time": 1747195199999, "quote_volume": 109727.676699, "trades": 1149, "taker_buy_base": 79196.99, "taker_buy_quote": 58036.61416 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 0.7243, "high": 0.7333, "low": 0.7137, "close": 0.717, "volume": 134820.65, "close_time": 1747209599999, "quote_volume": 97389.424954, "trades": 981, "taker_buy_base": 62852.67, "taker_buy_quote": 45435.998439 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 0.7173, "high": 0.7217, "low": 0.6986, "close": 0.7163, "volume": 341637.44, "close_time": 1747223999999, "quote_volume": 241598.719188, "trades": 1828, "taker_buy_base": 116282.02, "taker_buy_quote": 82564.725373 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 0.7162, "high": 0.7177, "low": 0.6878, "close": 0.6983, "volume": 221560.87, "close_time": 1747238399999, "quote_volume": 155027.228004, "trades": 1505, "taker_buy_base": 99083.42, "taker_buy_quote": 69412.40602 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 0.6987, "high": 0.7055, "low": 0.6885, "close": 0.699, "volume": 199503.17, "close_time": 1747252799999, "quote_volume": 139303.015123, "trades": 1259, "taker_buy_base": 104116.5, "taker_buy_quote": 72712.820366 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 0.7009, "high": 0.7015, "low": 0.6844, "close": 0.6918, "volume": 82536.91, "close_time": 1747267199999, "quote_volume": 57285.603964, "trades": 709, "taker_buy_base": 42173.74, "taker_buy_quote": 29256.545716 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.6927, "high": 0.7037, "low": 0.6755, "close": 0.6789, "volume": 200167.21, "close_time": 1747281599999, "quote_volume": 137922.867949, "trades": 1454, "taker_buy_base": 87995.13, "taker_buy_quote": 60616.802774 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 0.6789, "high": 0.6851, "low": 0.6526, "close": 0.6547, "volume": 293697.06, "close_time": 1747295999999, "quote_volume": 195976.69161, "trades": 1380, "taker_buy_base": 80012.98, "taker_buy_quote": 53669.104234 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 0.6553, "high": 0.6727, "low": 0.6537, "close": 0.6655, "volume": 140154.7, "close_time": 1747310399999, "quote_volume": 92938.870296, "trades": 953, "taker_buy_base": 76506.78, "taker_buy_quote": 50742.671784 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 0.6639, "high": 0.6728, "low": 0.6427, "close": 0.6718, "volume": 228631.06, "close_time": 1747324799999, "quote_volume": 150623.699999, "trades": 1561, "taker_buy_base": 123406.26, "taker_buy_quote": 81292.845505 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 0.6718, "high": 0.6895, "low": 0.6563, "close": 0.6605, "volume": 152080.19, "close_time": 1747339199999, "quote_volume": 102363.155232, "trades": 1578, "taker_buy_base": 82769.84, "taker_buy_quote": 55709.247758 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 0.661, "high": 0.6645, "low": 0.6366, "close": 0.653, "volume": 104135.26, "close_time": 1747353599999, "quote_volume": 68054.116446, "trades": 1219, "taker_buy_base": 58570.77, "taker_buy_quote": 38258.154213 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.6517, "high": 0.6686, "low": 0.6448, "close": 0.6665, "volume": 77458.74, "close_time": 1747367999999, "quote_volume": 51014.036499, "trades": 889, "taker_buy_base": 42885.17, "taker_buy_quote": 28251.245295 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 0.6663, "high": 0.679, "low": 0.6563, "close": 0.6753, "volume": 72403.67, "close_time": 1747382399999, "quote_volume": 48462.543503, "trades": 795, "taker_buy_base": 37763.06, "taker_buy_quote": 25288.318076 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 0.6771, "high": 0.6895, "low": 0.6576, "close": 0.6752, "volume": 142730.69, "close_time": 1747396799999, "quote_volume": 96191.507934, "trades": 1167, "taker_buy_base": 73826.18, "taker_buy_quote": 49786.443531 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 0.6759, "high": 0.6783, "low": 0.6603, "close": 0.6688, "volume": 155030.77, "close_time": 1747411199999, "quote_volume": 103995.146484, "trades": 1038, "taker_buy_base": 90343.18, "taker_buy_quote": 60605.030807 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 0.6702, "high": 0.6738, "low": 0.6555, "close": 0.6662, "volume": 84145.98, "close_time": 1747425599999, "quote_volume": 55901.226256, "trades": 729, "taker_buy_base": 39573.82, "taker_buy_quote": 26279.303389 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 0.6658, "high": 0.6658, "low": 0.6414, "close": 0.647, "volume": 90470.33, "close_time": 1747439999999, "quote_volume": 59247.017547, "trades": 785, "taker_buy_base": 44952.43, "taker_buy_quote": 29485.710314 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.6466, "high": 0.6497, "low": 0.6163, "close": 0.6311, "volume": 124184.65, "close_time": 1747454399999, "quote_volume": 78081.845996, "trades": 1025, "taker_buy_base": 70243.2, "taker_buy_quote": 44182.943448 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 0.632, "high": 0.639, "low": 0.6228, "close": 0.6256, "volume": 66249.13, "close_time": 1747468799999, "quote_volume": 41767.731188, "trades": 459, "taker_buy_base": 41839.71, "taker_buy_quote": 26365.218254 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 0.6267, "high": 0.6306, "low": 0.6179, "close": 0.6275, "volume": 65971.74, "close_time": 1747483199999, "quote_volume": 41279.031992, "trades": 537, "taker_buy_base": 35655.2, "taker_buy_quote": 22315.646173 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 0.6267, "high": 0.6341, "low": 0.6153, "close": 0.6262, "volume": 124387.59, "close_time": 1747497599999, "quote_volume": 77997.345064, "trades": 1000, "taker_buy_base": 59976.75, "taker_buy_quote": 37663.395657 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 0.6267, "high": 0.6294, "low": 0.6137, "close": 0.6196, "volume": 94052.28, "close_time": 1747511999999, "quote_volume": 58473.696601, "trades": 787, "taker_buy_base": 52935.61, "taker_buy_quote": 32877.238073 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 0.6219, "high": 0.6302, "low": 0.6163, "close": 0.6246, "volume": 77566.42, "close_time": 1747526399999, "quote_volume": 48371.814112, "trades": 437, "taker_buy_base": 28443.98, "taker_buy_quote": 17726.831388 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.6237, "high": 0.6325, "low": 0.6235, "close": 0.6275, "volume": 36402.01, "close_time": 1747540799999, "quote_volume": 22811.687248, "trades": 272, "taker_buy_base": 21335.81, "taker_buy_quote": 13369.784939 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 0.628, "high": 0.6546, "low": 0.628, "close": 0.6546, "volume": 63489.84, "close_time": 1747555199999, "quote_volume": 40916.030008, "trades": 531, "taker_buy_base": 41001.4, "taker_buy_quote": 26449.505021 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 0.6549, "high": 0.6599, "low": 0.6419, "close": 0.6423, "volume": 132243.8, "close_time": 1747569599999, "quote_volume": 86119.607535, "trades": 832, "taker_buy_base": 63520.96, "taker_buy_quote": 41454.268957 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 0.643, "high": 0.6794, "low": 0.6383, "close": 0.676, "volume": 137380.07, "close_time": 1747583999999, "quote_volume": 90299.148712, "trades": 1084, "taker_buy_base": 81838.13, "taker_buy_quote": 53836.684631 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 0.6783, "high": 0.6788, "low": 0.6271, "close": 0.6289, "volume": 156457.01, "close_time": 1747598399999, "quote_volume": 102657.51786, "trades": 1134, "taker_buy_base": 68016.2, "taker_buy_quote": 44482.608974 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 0.6275, "high": 0.6738, "low": 0.6071, "close": 0.6711, "volume": 212024.71, "close_time": 1747612799999, "quote_volume": 133792.012547, "trades": 1436, "taker_buy_base": 113920.98, "taker_buy_quote": 71833.670885 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.672, "high": 0.6799, "low": 0.6346, "close": 0.637, "volume": 144188.53, "close_time": 1747627199999, "quote_volume": 94440.827671, "trades": 695, "taker_buy_base": 79508.64, "taker_buy_quote": 52002.94397 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 0.6367, "high": 0.6413, "low": 0.6209, "close": 0.6325, "volume": 137723.54, "close_time": 1747641599999, "quote_volume": 86672.346343, "trades": 740, "taker_buy_base": 67025.79, "taker_buy_quote": 42188.869621 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 0.6312, "high": 0.6346, "low": 0.6199, "close": 0.6237, "volume": 92947.08, "close_time": 1747655999999, "quote_volume": 58164.280884, "trades": 558, "taker_buy_base": 53795.31, "taker_buy_quote": 33644.100643 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 0.6232, "high": 0.6369, "low": 0.6131, "close": 0.634, "volume": 142735.03, "close_time": 1747670399999, "quote_volume": 89161.492729, "trades": 620, "taker_buy_base": 66636.69, "taker_buy_quote": 41807.877571 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 0.6345, "high": 0.6492, "low": 0.6275, "close": 0.6373, "volume": 125870.62, "close_time": 1747684799999, "quote_volume": 80515.163294, "trades": 632, "taker_buy_base": 61287.97, "taker_buy_quote": 39244.729241 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 0.6368, "high": 0.6442, "low": 0.6319, "close": 0.6434, "volume": 82176.85, "close_time": 1747699199999, "quote_volume": 52480.946218, "trades": 453, "taker_buy_base": 28129.1, "taker_buy_quote": 17954.175807 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.643, "high": 0.6657, "low": 0.6355, "close": 0.6535, "volume": 137873.26, "close_time": 1747713599999, "quote_volume": 90104.759199, "trades": 690, "taker_buy_base": 73167.88, "taker_buy_quote": 47899.784001 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 0.6535, "high": 0.6702, "low": 0.6485, "close": 0.653, "volume": 193011.76, "close_time": 1747727999999, "quote_volume": 127825.308695, "trades": 972, "taker_buy_base": 102711.34, "taker_buy_quote": 68079.69883 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 0.6537, "high": 0.6574, "low": 0.6327, "close": 0.6408, "volume": 201872.3, "close_time": 1747742399999, "quote_volume": 130330.987043, "trades": 918, "taker_buy_base": 108693.96, "taker_buy_quote": 70249.500474 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 0.6392, "high": 0.6461, "low": 0.627, "close": 0.6429, "volume": 153323.14, "close_time": 1747756799999, "quote_volume": 97607.971288, "trades": 807, "taker_buy_base": 77382.27, "taker_buy_quote": 49260.324905 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 0.6428, "high": 0.6453, "low": 0.6256, "close": 0.6436, "volume": 101560.36, "close_time": 1747771199999, "quote_volume": 64728.43563, "trades": 573, "taker_buy_base": 59516.92, "taker_buy_quote": 37907.965586 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 0.6427, "high": 0.6591, "low": 0.6403, "close": 0.6556, "volume": 144315.33, "close_time": 1747785599999, "quote_volume": 93701.129079, "trades": 611, "taker_buy_base": 85779.83, "taker_buy_quote": 55664.80148 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.6558, "high": 0.6673, "low": 0.6446, "close": 0.6665, "volume": 144662.43, "close_time": 1747799999999, "quote_volume": 95075.207736, "trades": 604, "taker_buy_base": 80515.0, "taker_buy_quote": 52893.910218 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 0.6658, "high": 0.6791, "low": 0.6563, "close": 0.6574, "volume": 186723.9, "close_time": 1747814399999, "quote_volume": 124798.569853, "trades": 763, "taker_buy_base": 99807.73, "taker_buy_quote": 66773.064866 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 0.6578, "high": 0.6584, "low": 0.6408, "close": 0.6503, "volume": 113456.7, "close_time": 1747828799999, "quote_volume": 73559.662484, "trades": 546, "taker_buy_base": 82853.36, "taker_buy_quote": 53716.834574 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 0.6501, "high": 0.6635, "low": 0.644, "close": 0.6613, "volume": 245426.72, "close_time": 1747843199999, "quote_volume": 160844.069508, "trades": 1069, "taker_buy_base": 113775.76, "taker_buy_quote": 74487.276833 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 0.6625, "high": 0.6858, "low": 0.6355, "close": 0.662, "volume": 372733.7, "close_time": 1747857599999, "quote_volume": 245745.958144, "trades": 1577, "taker_buy_base": 209067.11, "taker_buy_quote": 137951.387955 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 0.6621, "high": 0.6791, "low": 0.6557, "close": 0.668, "volume": 91835.06, "close_time": 1747871999999, "quote_volume": 60862.13687, "trades": 522, "taker_buy_base": 48990.12, "taker_buy_quote": 32495.362155 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.6669, "high": 0.6931, "low": 0.6669, "close": 0.6894, "volume": 127285.86, "close_time": 1747886399999, "quote_volume": 86838.058407, "trades": 614, "taker_buy_base": 72420.21, "taker_buy_quote": 49390.590037 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 0.6875, "high": 0.6966, "low": 0.6732, "close": 0.6813, "volume": 176781.52, "close_time": 1747900799999, "quote_volume": 121318.078815, "trades": 749, "taker_buy_base": 98984.62, "taker_buy_quote": 67920.527922 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 0.6818, "high": 0.7047, "low": 0.6812, "close": 0.6885, "volume": 154074.91, "close_time": 1747915199999, "quote_volume": 106553.215206, "trades": 688, "taker_buy_base": 72233.14, "taker_buy_quote": 50057.485311 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 0.6887, "high": 0.7077, "low": 0.6795, "close": 0.698, "volume": 231050.92, "close_time": 1747929599999, "quote_volume": 160213.59148, "trades": 986, "taker_buy_base": 94874.27, "taker_buy_quote": 65888.251498 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 0.7002, "high": 0.7165, "low": 0.6999, "close": 0.7071, "volume": 220915.54, "close_time": 1747943999999, "quote_volume": 157079.425644, "trades": 967, "taker_buy_base": 85378.7, "taker_buy_quote": 60701.133822 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 0.7081, "high": 0.7172, "low": 0.688, "close": 0.7127, "volume": 197995.5, "close_time": 1747958399999, "quote_volume": 140160.1819, "trades": 756, "taker_buy_base": 90758.05, "taker_buy_quote": 64337.346142 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.7129, "high": 0.7258, "low": 0.7095, "close": 0.7197, "volume": 99453.98, "close_time": 1747972799999, "quote_volume": 71508.760791, "trades": 446, "taker_buy_base": 52121.29, "taker_buy_quote": 37438.271003 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 0.7203, "high": 0.7223, "low": 0.6894, "close": 0.6944, "volume": 172982.77, "close_time": 1747987199999, "quote_volume": 121434.278265, "trades": 633, "taker_buy_base": 90628.97, "taker_buy_quote": 63724.609518 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 0.6932, "high": 0.7119, "low": 0.6643, "close": 0.6682, "volume": 340261.64, "close_time": 1748001599999, "quote_volume": 235293.447112, "trades": 1363, "taker_buy_base": 151132.26, "taker_buy_quote": 104515.78946 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 0.6694, "high": 0.6824, "low": 0.6497, "close": 0.6677, "volume": 438209.29, "close_time": 1748015999999, "quote_volume": 292335.755156, "trades": 1535, "taker_buy_base": 153146.74, "taker_buy_quote": 102513.278755 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 0.6697, "high": 0.6769, "low": 0.6599, "close": 0.661, "volume": 107895.79, "close_time": 1748030399999, "quote_volume": 71892.100021, "trades": 409, "taker_buy_base": 56892.58, "taker_buy_quote": 37878.123637 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 0.6583, "high": 0.6594, "low": 0.6269, "close": 0.6322, "volume": 99659.4, "close_time": 1748044799999, "quote_volume": 64316.527725, "trades": 453, "taker_buy_base": 44805.67, "taker_buy_quote": 28970.454264 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.6307, "high": 0.6466, "low": 0.6269, "close": 0.6427, "volume": 75275.98, "close_time": 1748059199999, "quote_volume": 48020.81856, "trades": 316, "taker_buy_base": 37747.33, "taker_buy_quote": 24089.208896 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 0.642, "high": 0.6468, "low": 0.6355, "close": 0.6386, "volume": 60868.29, "close_time": 1748073599999, "quote_volume": 39022.717699, "trades": 304, "taker_buy_base": 31232.38, "taker_buy_quote": 20012.152991 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 0.6383, "high": 0.6458, "low": 0.6327, "close": 0.6425, "volume": 63383.53, "close_time": 1748087999999, "quote_volume": 40542.041899, "trades": 325, "taker_buy_base": 35238.38, "taker_buy_quote": 22536.385603 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 0.6411, "high": 0.6446, "low": 0.6366, "close": 0.6389, "volume": 53140.31, "close_time": 1748102399999, "quote_volume": 34029.516614, "trades": 248, "taker_buy_base": 25623.27, "taker_buy_quote": 16411.540224 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 0.6375, "high": 0.6441, "low": 0.634, "close": 0.6369, "volume": 43628.3, "close_time": 1748116799999, "quote_volume": 27854.752136, "trades": 214, "taker_buy_base": 19664.79, "taker_buy_quote": 12550.810409 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 0.635, "high": 0.6391, "low": 0.627, "close": 0.6322, "volume": 55214.69, "close_time": 1748131199999, "quote_volume": 34929.628702, "trades": 302, "taker_buy_base": 24915.71, "taker_buy_quote": 15744.12019 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.6322, "high": 0.635, "low": 0.6129, "close": 0.6254, "volume": 104295.94, "close_time": 1748145599999, "quote_volume": 64776.575028, "trades": 481, "taker_buy_base": 51366.17, "taker_buy_quote": 31902.251318 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 0.6223, "high": 0.6275, "low": 0.6158, "close": 0.6175, "volume": 32269.7, "close_time": 1748159999999, "quote_volume": 20089.484573, "trades": 157, "taker_buy_base": 12749.97, "taker_buy_quote": 7935.31495 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 0.6163, "high": 0.6163, "low": 0.5971, "close": 0.6032, "volume": 193948.27, "close_time": 1748174399999, "quote_volume": 117030.256651, "trades": 646, "taker_buy_base": 98431.89, "taker_buy_quote": 59392.113012 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 0.602, "high": 0.6095, "low": 0.5762, "close": 0.5854, "volume": 195985.52, "close_time": 1748188799999, "quote_volume": 115875.988535, "trades": 765, "taker_buy_base": 80699.58, "taker_buy_quote": 47766.277429 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 0.5839, "high": 0.5893, "low": 0.5747, "close": 0.5865, "volume": 175454.4, "close_time": 1748203199999, "quote_volume": 102024.891769, "trades": 744, "taker_buy_base": 70925.89, "taker_buy_quote": 41176.641097 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 0.5865, "high": 0.6098, "low": 0.5824, "close": 0.6085, "volume": 124068.28, "close_time": 1748217599999, "quote_volume": 73874.882579, "trades": 526, "taker_buy_base": 63697.8, "taker_buy_quote": 37845.123062 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.608, "high": 0.6158, "low": 0.6041, "close": 0.6093, "volume": 82567.24, "close_time": 1748231999999, "quote_volume": 50417.746254, "trades": 349, "taker_buy_base": 43136.43, "taker_buy_quote": 26337.642056 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 0.6094, "high": 0.6206, "low": 0.6076, "close": 0.6157, "volume": 111621.68, "close_time": 1748246399999, "quote_volume": 68419.375637, "trades": 394, "taker_buy_base": 47083.69, "taker_buy_quote": 28860.522563 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 0.6163, "high": 0.6163, "low": 0.5988, "close": 0.6016, "volume": 115979.14, "close_time": 1748260799999, "quote_volume": 70471.259215, "trades": 426, "taker_buy_base": 44136.34, "taker_buy_quote": 26791.083275 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 0.6022, "high": 0.6071, "low": 0.5892, "close": 0.5992, "volume": 93490.19, "close_time": 1748275199999, "quote_volume": 55790.274355, "trades": 430, "taker_buy_base": 40614.49, "taker_buy_quote": 24259.500611 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 0.5999, "high": 0.6029, "low": 0.577, "close": 0.584, "volume": 107929.06, "close_time": 1748289599999, "quote_volume": 63186.94396, "trades": 484, "taker_buy_base": 44164.04, "taker_buy_quote": 25865.588669 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 0.5829, "high": 0.5928, "low": 0.5809, "close": 0.5876, "volume": 119593.25, "close_time": 1748303999999, "quote_volume": 70171.201269, "trades": 350, "taker_buy_base": 75538.39, "taker_buy_quote": 44336.871124 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.5879, "high": 0.5947, "low": 0.5723, "close": 0.5903, "volume": 103434.04, "close_time": 1748318399999, "quote_volume": 60182.672062, "trades": 406, "taker_buy_base": 43302.78, "taker_buy_quote": 25177.595455 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 0.5907, "high": 0.6119, "low": 0.5892, "close": 0.6062, "volume": 188298.66, "close_time": 1748332799999, "quote_volume": 112847.416836, "trades": 670, "taker_buy_base": 92588.61, "taker_buy_quote": 55440.603698 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 0.6074, "high": 0.6235, "low": 0.6074, "close": 0.6223, "volume": 186248.91, "close_time": 1748347199999, "quote_volume": 114832.904914, "trades": 672, "taker_buy_base": 79027.51, "taker_buy_quote": 48691.707082 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 0.6227, "high": 0.6321, "low": 0.6142, "close": 0.6288, "volume": 147276.09, "close_time": 1748361599999, "quote_volume": 91905.07876, "trades": 654, "taker_buy_base": 57182.88, "taker_buy_quote": 35677.915163 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 0.6291, "high": 0.646, "low": 0.6256, "close": 0.6347, "volume": 196820.59, "close_time": 1748375999999, "quote_volume": 125662.180591, "trades": 783, "taker_buy_base": 99799.68, "taker_buy_quote": 63724.669504 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 0.635, "high": 0.6394, "low": 0.6269, "close": 0.6304, "volume": 64984.8, "close_time": 1748390399999, "quote_volume": 41183.423937, "trades": 253, "taker_buy_base": 26267.83, "taker_buy_quote": 16649.019168 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.6299, "high": 0.635, "low": 0.6234, "close": 0.6333, "volume": 84168.47, "close_time": 1748404799999, "quote_volume": 53054.396346, "trades": 328, "taker_buy_base": 36841.28, "taker_buy_quote": 23197.563436 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 0.6327, "high": 0.6327, "low": 0.6182, "close": 0.6214, "volume": 113430.17, "close_time": 1748419199999, "quote_volume": 70704.050488, "trades": 366, "taker_buy_base": 50184.75, "taker_buy_quote": 31296.936539 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 0.6234, "high": 0.6389, "low": 0.6151, "close": 0.6363, "volume": 169007.89, "close_time": 1748433599999, "quote_volume": 105585.413467, "trades": 586, "taker_buy_base": 77732.48, "taker_buy_quote": 48553.866669 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 0.6355, "high": 0.6511, "low": 0.6178, "close": 0.6213, "volume": 267085.2, "close_time": 1748447999999, "quote_volume": 169008.959824, "trades": 957, "taker_buy_base": 132353.75, "taker_buy_quote": 83703.304748 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 0.6228, "high": 0.636, "low": 0.6093, "close": 0.6113, "volume": 149072.64, "close_time": 1748462399999, "quote_volume": 92990.526374, "trades": 819, "taker_buy_base": 71243.21, "taker_buy_quote": 44564.86432 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 0.6122, "high": 0.6341, "low": 0.6088, "close": 0.6326, "volume": 122034.15, "close_time": 1748476799999, "quote_volume": 75623.281188, "trades": 1053, "taker_buy_base": 61485.66, "taker_buy_quote": 38111.844443 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.6313, "high": 0.6586, "low": 0.6287, "close": 0.6493, "volume": 182795.26, "close_time": 1748491199999, "quote_volume": 118261.413547, "trades": 1542, "taker_buy_base": 112840.87, "taker_buy_quote": 72937.205421 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 0.6494, "high": 0.6509, "low": 0.6312, "close": 0.6428, "volume": 95279.27, "close_time": 1748505599999, "quote_volume": 60946.969069, "trades": 772, "taker_buy_base": 51133.84, "taker_buy_quote": 32707.813546 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 0.6426, "high": 0.6466, "low": 0.6372, "close": 0.6451, "volume": 99607.98, "close_time": 1748519999999, "quote_volume": 63903.797089, "trades": 765, "taker_buy_base": 47495.47, "taker_buy_quote": 30452.109483 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 0.6445, "high": 0.6447, "low": 0.6154, "close": 0.6242, "volume": 194423.98, "close_time": 1748534399999, "quote_volume": 122220.360278, "trades": 1134, "taker_buy_base": 94807.27, "taker_buy_quote": 59622.651643 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 0.6242, "high": 0.6274, "low": 0.6106, "close": 0.6163, "volume": 95374.45, "close_time": 1748548799999, "quote_volume": 59071.056775, "trades": 753, "taker_buy_base": 50961.47, "taker_buy_quote": 31594.759827 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 0.6168, "high": 0.6282, "low": 0.6108, "close": 0.6119, "volume": 49745.72, "close_time": 1748563199999, "quote_volume": 30848.610103, "trades": 454, "taker_buy_base": 25028.87, "taker_buy_quote": 15518.235983 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.6145, "high": 0.6188, "low": 0.5787, "close": 0.6011, "volume": 227446.13, "close_time": 1748577599999, "quote_volume": 135413.508059, "trades": 1358, "taker_buy_base": 100512.74, "taker_buy_quote": 59831.731586 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 0.601, "high": 0.6014, "low": 0.5817, "close": 0.5857, "volume": 103241.28, "close_time": 1748591999999, "quote_volume": 61205.900548, "trades": 667, "taker_buy_base": 52573.24, "taker_buy_quote": 31214.008524 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 0.5857, "high": 0.5921, "low": 0.5785, "close": 0.5919, "volume": 91928.0, "close_time": 1748606399999, "quote_volume": 53857.340814, "trades": 675, "taker_buy_base": 48502.45, "taker_buy_quote": 28422.178708 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 0.5898, "high": 0.5899, "low": 0.5716, "close": 0.5765, "volume": 239931.92, "close_time": 1748620799999, "quote_volume": 139063.059488, "trades": 1517, "taker_buy_base": 157274.15, "taker_buy_quote": 91235.675395 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 0.5769, "high": 0.578, "low": 0.5399, "close": 0.5646, "volume": 338161.13, "close_time": 1748635199999, "quote_volume": 188152.298588, "trades": 1712, "taker_buy_base": 150831.46, "taker_buy_quote": 84097.851063 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 0.5646, "high": 0.5668, "low": 0.5294, "close": 0.5337, "volume": 162229.6, "close_time": 1748649599999, "quote_volume": 88302.32807, "trades": 1041, "taker_buy_base": 68492.18, "taker_buy_quote": 37219.342586 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.5333, "high": 0.5348, "low": 0.5088, "close": 0.5236, "volume": 322301.78, "close_time": 1748663999999, "quote_volume": 167607.73954, "trades": 1366, "taker_buy_base": 135778.42, "taker_buy_quote": 70584.347083 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 0.5227, "high": 0.5332, "low": 0.5189, "close": 0.5315, "volume": 137286.08, "close_time": 1748678399999, "quote_volume": 72399.230403, "trades": 590, "taker_buy_base": 76176.55, "taker_buy_quote": 40158.083406 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 0.5314, "high": 0.5314, "low": 0.5194, "close": 0.522, "volume": 131206.06, "close_time": 1748692799999, "quote_volume": 68721.166849, "trades": 561, "taker_buy_base": 76781.29, "taker_buy_quote": 40203.309426 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 0.5222, "high": 0.5434, "low": 0.5221, "close": 0.5372, "volume": 203672.26, "close_time": 1748707199999, "quote_volume": 109230.646167, "trades": 917, "taker_buy_base": 112361.01, "taker_buy_quote": 60250.771702 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 0.5365, "high": 0.5523, "low": 0.5354, "close": 0.5488, "volume": 119635.01, "close_time": 1748721599999, "quote_volume": 65293.617679, "trades": 615, "taker_buy_base": 56830.06, "taker_buy_quote": 31029.690067 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 0.5488, "high": 0.5537, "low": 0.5472, "close": 0.5493, "volume": 51203.12, "close_time": 1748735999999, "quote_volume": 28194.215097, "trades": 342, "taker_buy_base": 24250.45, "taker_buy_quote": 13347.566075 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.5495, "high": 0.5517, "low": 0.5397, "close": 0.5466, "volume": 115150.26, "close_time": 1748750399999, "quote_volume": 62914.146963, "trades": 674, "taker_buy_base": 58281.52, "taker_buy_quote": 31849.635915 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 0.546, "high": 0.5533, "low": 0.5441, "close": 0.5531, "volume": 83654.51, "close_time": 1748764799999, "quote_volume": 46038.676146, "trades": 378, "taker_buy_base": 46280.21, "taker_buy_quote": 25481.368712 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 0.5531, "high": 0.5547, "low": 0.5367, "close": 0.5434, "volume": 209243.94, "close_time": 1748779199999, "quote_volume": 114051.229607, "trades": 625, "taker_buy_base": 108017.59, "taker_buy_quote": 59051.280076 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 0.5433, "high": 0.5538, "low": 0.5366, "close": 0.5475, "volume": 126293.1, "close_time": 1748793599999, "quote_volume": 69090.973508, "trades": 435, "taker_buy_base": 51618.21, "taker_buy_quote": 28313.183069 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 0.5491, "high": 0.5553, "low": 0.5412, "close": 0.5498, "volume": 112551.72, "close_time": 1748807999999, "quote_volume": 61921.892793, "trades": 423, "taker_buy_base": 59937.2, "taker_buy_quote": 32951.390525 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 0.5497, "high": 0.5621, "low": 0.5478, "close": 0.5606, "volume": 72263.45, "close_time": 1748822399999, "quote_volume": 40226.862974, "trades": 288, "taker_buy_base": 45869.08, "taker_buy_quote": 25544.623506 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.561, "high": 0.5633, "low": 0.5451, "close": 0.5464, "volume": 96480.71, "close_time": 1748836799999, "quote_volume": 53544.404935, "trades": 381, "taker_buy_base": 38516.85, "taker_buy_quote": 21407.607939 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 0.5467, "high": 0.5573, "low": 0.5417, "close": 0.5521, "volume": 73395.47, "close_time": 1748851199999, "quote_volume": 40267.171949, "trades": 282, "taker_buy_base": 36088.89, "taker_buy_quote": 19780.268872 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 0.5529, "high": 0.5566, "low": 0.5415, "close": 0.5446, "volume": 145256.09, "close_time": 1748865599999, "quote_volume": 79279.965006, "trades": 445, "taker_buy_base": 71203.08, "taker_buy_quote": 38840.557757 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 0.5444, "high": 0.5605, "low": 0.5412, "close": 0.5575, "volume": 143858.85, "close_time": 1748879999999, "quote_volume": 79361.074169, "trades": 557, "taker_buy_base": 64429.68, "taker_buy_quote": 35572.253761 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 0.557, "high": 0.5637, "low": 0.5516, "close": 0.5562, "volume": 103903.18, "close_time": 1748894399999, "quote_volume": 57821.233791, "trades": 384, "taker_buy_base": 52077.26, "taker_buy_quote": 28975.052633 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 0.5566, "high": 0.5849, "low": 0.5565, "close": 0.5843, "volume": 123734.5, "close_time": 1748908799999, "quote_volume": 70973.382758, "trades": 542, "taker_buy_base": 54208.34, "taker_buy_quote": 31136.843009 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.5848, "high": 0.5986, "low": 0.5825, "close": 0.5857, "volume": 115791.08, "close_time": 1748923199999, "quote_volume": 68396.039197, "trades": 488, "taker_buy_base": 45286.73, "taker_buy_quote": 26751.086171 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 0.5859, "high": 0.591, "low": 0.5793, "close": 0.585, "volume": 98554.32, "close_time": 1748937599999, "quote_volume": 57687.150393, "trades": 370, "taker_buy_base": 51979.43, "taker_buy_quote": 30424.890137 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 0.5854, "high": 0.588, "low": 0.5796, "close": 0.5843, "volume": 76214.78, "close_time": 1748951999999, "quote_volume": 44535.030645, "trades": 289, "taker_buy_base": 43573.99, "taker_buy_quote": 25471.132442 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 0.5841, "high": 0.5949, "low": 0.5819, "close": 0.5881, "volume": 97796.02, "close_time": 1748966399999, "quote_volume": 57682.722666, "trades": 371, "taker_buy_base": 58366.21, "taker_buy_quote": 34448.842307 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 0.5862, "high": 0.591, "low": 0.5821, "close": 0.5831, "volume": 56713.28, "close_time": 1748980799999, "quote_volume": 33234.962887, "trades": 211, "taker_buy_base": 38957.95, "taker_buy_quote": 22841.955529 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 0.5836, "high": 0.5836, "low": 0.5696, "close": 0.574, "volume": 70068.62, "close_time": 1748995199999, "quote_volume": 40337.979778, "trades": 285, "taker_buy_base": 41300.38, "taker_buy_quote": 23769.56913 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.5744, "high": 0.584, "low": 0.5682, "close": 0.5774, "volume": 75011.19, "close_time": 1749009599999, "quote_volume": 43267.576106, "trades": 303, "taker_buy_base": 46742.08, "taker_buy_quote": 26957.209491 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 0.578, "high": 0.5789, "low": 0.57, "close": 0.5747, "volume": 59641.22, "close_time": 1749023999999, "quote_volume": 34292.836959, "trades": 263, "taker_buy_base": 26006.64, "taker_buy_quote": 14959.994434 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 0.5746, "high": 0.5788, "low": 0.5664, "close": 0.5679, "volume": 90671.31, "close_time": 1749038399999, "quote_volume": 51817.081333, "trades": 277, "taker_buy_base": 50138.51, "taker_buy_quote": 28633.063031 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 0.568, "high": 0.5753, "low": 0.5589, "close": 0.5728, "volume": 106087.11, "close_time": 1749052799999, "quote_volume": 60052.167587, "trades": 445, "taker_buy_base": 48543.58, "taker_buy_quote": 27459.240764 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 0.5729, "high": 0.5729, "low": 0.5558, "close": 0.5564, "volume": 59619.28, "close_time": 1749067199999, "quote_volume": 33595.924469, "trades": 234, "taker_buy_base": 26789.73, "taker_buy_quote": 15108.907844 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 0.557, "high": 0.5571, "low": 0.5447, "close": 0.5472, "volume": 152850.41, "close_time": 1749081599999, "quote_volume": 84214.691801, "trades": 512, "taker_buy_base": 68570.99, "taker_buy_quote": 37794.38213 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.5477, "high": 0.5569, "low": 0.544, "close": 0.5554, "volume": 97936.17, "close_time": 1749095999999, "quote_volume": 53991.066344, "trades": 328, "taker_buy_base": 51564.91, "taker_buy_quote": 28405.476942 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 0.5541, "high": 0.5649, "low": 0.5465, "close": 0.5576, "volume": 198481.74, "close_time": 1749110399999, "quote_volume": 110471.938724, "trades": 768, "taker_buy_base": 91738.3, "taker_buy_quote": 51096.627221 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 0.5575, "high": 0.5628, "low": 0.5497, "close": 0.5566, "volume": 143684.07, "close_time": 1749124799999, "quote_volume": 80014.393731, "trades": 605, "taker_buy_base": 76050.9, "taker_buy_quote": 42384.565855 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 0.5566, "high": 0.5668, "low": 0.5488, "close": 0.5571, "volume": 308288.87, "close_time": 1749139199999, "quote_volume": 172688.008233, "trades": 1184, "taker_buy_base": 146643.32, "taker_buy_quote": 82116.618041 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 0.5569, "high": 0.5572, "low": 0.5212, "close": 0.5288, "volume": 453305.84, "close_time": 1749153599999, "quote_volume": 243513.844945, "trades": 1972, "taker_buy_base": 201793.56, "taker_buy_quote": 108458.458856 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 0.5294, "high": 0.5316, "low": 0.5059, "close": 0.515, "volume": 553639.95, "close_time": 1749167999999, "quote_volume": 285396.739878, "trades": 2299, "taker_buy_base": 257048.43, "taker_buy_quote": 132501.277599 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.5143, "high": 0.5293, "low": 0.5106, "close": 0.5281, "volume": 272245.15, "close_time": 1749182399999, "quote_volume": 141382.976633, "trades": 1086, "taker_buy_base": 128650.86, "taker_buy_quote": 66867.843082 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 0.5281, "high": 0.5306, "low": 0.5247, "close": 0.526, "volume": 106586.1, "close_time": 1749196799999, "quote_volume": 56220.421998, "trades": 504, "taker_buy_base": 46318.77, "taker_buy_quote": 24444.746361 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 0.5256, "high": 0.5291, "low": 0.5205, "close": 0.5238, "volume": 165781.85, "close_time": 1749211199999, "quote_volume": 87069.691034, "trades": 647, "taker_buy_base": 94011.69, "taker_buy_quote": 49383.268337 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 0.5244, "high": 0.541, "low": 0.5241, "close": 0.5336, "volume": 275858.07, "close_time": 1749225599999, "quote_volume": 146663.485915, "trades": 1146, "taker_buy_base": 131667.85, "taker_buy_quote": 70010.690023 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 0.5332, "high": 0.5362, "low": 0.5186, "close": 0.5216, "volume": 186720.74, "close_time": 1749239999999, "quote_volume": 98023.054823, "trades": 730, "taker_buy_base": 103163.13, "taker_buy_quote": 54182.635769 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 0.5212, "high": 0.5263, "low": 0.5195, "close": 0.5238, "volume": 97688.31, "close_time": 1749254399999, "quote_volume": 51032.876076, "trades": 404, "taker_buy_base": 49821.43, "taker_buy_quote": 26032.524343 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.5237, "high": 0.5404, "low": 0.5218, "close": 0.539, "volume": 255844.63, "close_time": 1749268799999, "quote_volume": 135935.294899, "trades": 941, "taker_buy_base": 131111.86, "taker_buy_quote": 69711.417794 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 0.5395, "high": 0.5413, "low": 0.5358, "close": 0.5387, "volume": 102852.29, "close_time": 1749283199999, "quote_volume": 55416.882, "trades": 364, "taker_buy_base": 32544.75, "taker_buy_quote": 17537.75928 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 0.5395, "high": 0.5418, "low": 0.5338, "close": 0.539, "volume": 142391.57, "close_time": 1749297599999, "quote_volume": 76556.920378, "trades": 455, "taker_buy_base": 67647.86, "taker_buy_quote": 36332.52095 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 0.5397, "high": 0.5444, "low": 0.5385, "close": 0.5404, "volume": 84026.9, "close_time": 1749311999999, "quote_volume": 45476.058545, "trades": 341, "taker_buy_base": 39048.86, "taker_buy_quote": 21158.434809 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 0.5402, "high": 0.5411, "low": 0.532, "close": 0.5354, "volume": 73996.67, "close_time": 1749326399999, "quote_volume": 39679.445613, "trades": 342, "taker_buy_base": 28338.07, "taker_buy_quote": 15179.391323 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 0.5368, "high": 0.5423, "low": 0.5364, "close": 0.5391, "volume": 111986.5, "close_time": 1749340799999, "quote_volume": 60291.897777, "trades": 463, "taker_buy_base": 58127.63, "taker_buy_quote": 31283.665096 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.5388, "high": 0.5393, "low": 0.5341, "close": 0.5355, "volume": 102912.24, "close_time": 1749355199999, "quote_volume": 55208.244817, "trades": 400, "taker_buy_base": 36764.51, "taker_buy_quote": 19725.398108 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 0.535, "high": 0.541, "low": 0.5332, "close": 0.5338, "volume": 87344.16, "close_time": 1749369599999, "quote_volume": 46979.761455, "trades": 321, "taker_buy_base": 40798.59, "taker_buy_quote": 21960.650162 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 0.5346, "high": 0.5392, "low": 0.5304, "close": 0.538, "volume": 108610.02, "close_time": 1749383999999, "quote_volume": 58052.039876, "trades": 459, "taker_buy_base": 45194.37, "taker_buy_quote": 24142.544218 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 0.5386, "high": 0.5443, "low": 0.534, "close": 0.5377, "volume": 207430.57, "close_time": 1749398399999, "quote_volume": 111907.066485, "trades": 752, "taker_buy_base": 99594.52, "taker_buy_quote": 53750.20656 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 0.5382, "high": 0.5427, "low": 0.5339, "close": 0.5377, "volume": 123274.25, "close_time": 1749412799999, "quote_volume": 66437.491677, "trades": 448, "taker_buy_base": 42297.33, "taker_buy_quote": 22786.505818 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 0.5379, "high": 0.5418, "low": 0.5306, "close": 0.5324, "volume": 80553.1, "close_time": 1749427199999, "quote_volume": 43217.720525, "trades": 361, "taker_buy_base": 43230.64, "taker_buy_quote": 23204.934154 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.5325, "high": 0.5345, "low": 0.5248, "close": 0.5289, "volume": 78077.44, "close_time": 1749441599999, "quote_volume": 41366.207942, "trades": 380, "taker_buy_base": 35400.09, "taker_buy_quote": 18757.834867 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 0.5291, "high": 0.5303, "low": 0.5197, "close": 0.5269, "volume": 112636.49, "close_time": 1749455999999, "quote_volume": 59072.985832, "trades": 453, "taker_buy_base": 54960.04, "taker_buy_quote": 28854.168358 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 0.5267, "high": 0.5416, "low": 0.5249, "close": 0.5396, "volume": 93248.66, "close_time": 1749470399999, "quote_volume": 49856.894827, "trades": 442, "taker_buy_base": 46114.67, "taker_buy_quote": 24664.971341 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 0.5402, "high": 0.5422, "low": 0.5338, "close": 0.5373, "volume": 172183.06, "close_time": 1749484799999, "quote_volume": 92863.38536, "trades": 653, "taker_buy_base": 80291.75, "taker_buy_quote": 43317.516496 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 0.5379, "high": 0.5472, "low": 0.5379, "close": 0.5435, "volume": 102212.81, "close_time": 1749499199999, "quote_volume": 55638.471532, "trades": 493, "taker_buy_base": 56809.95, "taker_buy_quote": 30931.16472 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 0.544, "high": 0.5645, "low": 0.544, "close": 0.5623, "volume": 158093.35, "close_time": 1749513599999, "quote_volume": 88069.464231, "trades": 678, "taker_buy_base": 77340.03, "taker_buy_quote": 42944.498889 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.562, "high": 0.5725, "low": 0.5608, "close": 0.5637, "volume": 176922.34, "close_time": 1749527999999, "quote_volume": 100170.531431, "trades": 720, "taker_buy_base": 72500.34, "taker_buy_quote": 41041.599991 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 0.5637, "high": 0.5647, "low": 0.5554, "close": 0.5625, "volume": 141661.19, "close_time": 1749542399999, "quote_volume": 79341.921762, "trades": 548, "taker_buy_base": 63775.57, "taker_buy_quote": 35695.818501 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 0.5627, "high": 0.5876, "low": 0.5584, "close": 0.587, "volume": 285453.45, "close_time": 1749556799999, "quote_volume": 163097.730817, "trades": 1041, "taker_buy_base": 186766.28, "taker_buy_quote": 107028.273934 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 0.5878, "high": 0.5946, "low": 0.5703, "close": 0.5802, "volume": 292559.08, "close_time": 1749571199999, "quote_volume": 171140.881099, "trades": 1131, "taker_buy_base": 146888.2, "taker_buy_quote": 86095.629708 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 0.5807, "high": 0.5965, "low": 0.5793, "close": 0.5953, "volume": 145548.57, "close_time": 1749585599999, "quote_volume": 85416.516387, "trades": 610, "taker_buy_base": 73938.53, "taker_buy_quote": 43421.615307 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 0.5956, "high": 0.6151, "low": 0.5871, "close": 0.6147, "volume": 406509.75, "close_time": 1749599999999, "quote_volume": 243889.009611, "trades": 1477, "taker_buy_base": 174955.73, "taker_buy_quote": 105249.147226 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.6147, "high": 0.6154, "low": 0.598, "close": 0.6068, "volume": 115855.33, "close_time": 1749614399999, "quote_volume": 70080.542712, "trades": 518, "taker_buy_base": 50517.31, "taker_buy_quote": 30553.338345 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 0.6065, "high": 0.6111, "low": 0.5999, "close": 0.6003, "volume": 220597.01, "close_time": 1749628799999, "quote_volume": 133374.598442, "trades": 880, "taker_buy_base": 91884.51, "taker_buy_quote": 55580.862125 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 0.6003, "high": 0.6071, "low": 0.5841, "close": 0.5883, "volume": 324268.71, "close_time": 1749643199999, "quote_volume": 192656.360871, "trades": 1127, "taker_buy_base": 133145.6, "taker_buy_quote": 79233.206797 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 0.5894, "high": 0.6064, "low": 0.5852, "close": 0.6044, "volume": 377451.42, "close_time": 1749657599999, "quote_volume": 224889.851005, "trades": 1459, "taker_buy_base": 183443.37, "taker_buy_quote": 109207.089673 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 0.6043, "high": 0.6059, "low": 0.5859, "close": 0.5868, "volume": 148743.14, "close_time": 1749671999999, "quote_volume": 88280.01726, "trades": 602, "taker_buy_base": 60398.99, "taker_buy_quote": 35868.316027 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 0.5868, "high": 0.5927, "low": 0.5714, "close": 0.5767, "volume": 166440.89, "close_time": 1749686399999, "quote_volume": 96827.550949, "trades": 669, "taker_buy_base": 83004.74, "taker_buy_quote": 48297.371451 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.5763, "high": 0.5769, "low": 0.565, "close": 0.5674, "volume": 138922.18, "close_time": 1749700799999, "quote_volume": 79350.443479, "trades": 606, "taker_buy_base": 66951.04, "taker_buy_quote": 38284.77011 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 0.5673, "high": 0.5673, "low": 0.5573, "close": 0.5595, "volume": 88542.43, "close_time": 1749715199999, "quote_volume": 49808.790171, "trades": 399, "taker_buy_base": 44382.15, "taker_buy_quote": 24985.125619 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 0.5583, "high": 0.5621, "low": 0.5405, "close": 0.5434, "volume": 317081.16, "close_time": 1749729599999, "quote_volume": 174053.343228, "trades": 1201, "taker_buy_base": 151963.94, "taker_buy_quote": 83491.827263 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 0.5429, "high": 0.5573, "low": 0.5402, "close": 0.5413, "volume": 156210.22, "close_time": 1749743999999, "quote_volume": 85693.266458, "trades": 767, "taker_buy_base": 67242.24, "taker_buy_quote": 36969.670842 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 0.5428, "high": 0.557, "low": 0.5321, "close": 0.535, "volume": 251085.63, "close_time": 1749758399999, "quote_volume": 137022.71809, "trades": 968, "taker_buy_base": 101710.64, "taker_buy_quote": 55564.223431 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 0.5347, "high": 0.5378, "low": 0.5254, "close": 0.5283, "volume": 188716.03, "close_time": 1749772799999, "quote_volume": 100084.531852, "trades": 827, "taker_buy_base": 77014.59, "taker_buy_quote": 40831.618091 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.5278, "high": 0.5281, "low": 0.487, "close": 0.5063, "volume": 900390.53, "close_time": 1749787199999, "quote_volume": 450839.598651, "trades": 3180, "taker_buy_base": 377071.81, "taker_buy_quote": 188608.447476 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 0.5064, "high": 0.5092, "low": 0.5001, "close": 0.507, "volume": 193732.29, "close_time": 1749801599999, "quote_volume": 97808.618293, "trades": 685, "taker_buy_base": 103002.19, "taker_buy_quote": 52017.100439 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 0.5072, "high": 0.5124, "low": 0.5035, "close": 0.5116, "volume": 189787.89, "close_time": 1749815999999, "quote_volume": 96482.137687, "trades": 722, "taker_buy_base": 93836.7, "taker_buy_quote": 47707.061909 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 0.5112, "high": 0.5203, "low": 0.5048, "close": 0.5161, "volume": 245741.11, "close_time": 1749830399999, "quote_volume": 125659.479947, "trades": 1000, "taker_buy_base": 108922.33, "taker_buy_quote": 55806.700053 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 0.5154, "high": 0.5238, "low": 0.5103, "close": 0.5169, "volume": 198935.94, "close_time": 1749844799999, "quote_volume": 103020.649451, "trades": 795, "taker_buy_base": 84567.3, "taker_buy_quote": 43793.6206 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 0.5171, "high": 0.5281, "low": 0.5156, "close": 0.5259, "volume": 91271.61, "close_time": 1749859199999, "quote_volume": 47736.468029, "trades": 359, "taker_buy_base": 48346.21, "taker_buy_quote": 25311.942508 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.5263, "high": 0.5276, "low": 0.5204, "close": 0.5209, "volume": 72236.49, "close_time": 1749873599999, "quote_volume": 37856.397838, "trades": 280, "taker_buy_base": 31430.11, "taker_buy_quote": 16480.125979 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 0.5213, "high": 0.5247, "low": 0.5185, "close": 0.5224, "volume": 71933.13, "close_time": 1749887999999, "quote_volume": 37498.946669, "trades": 232, "taker_buy_base": 26167.7, "taker_buy_quote": 13654.625278 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 0.5208, "high": 0.5233, "low": 0.5185, "close": 0.5209, "volume": 65643.31, "close_time": 1749902399999, "quote_volume": 34171.090739, "trades": 214, "taker_buy_base": 15669.84, "taker_buy_quote": 8156.603452 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 0.5219, "high": 0.5262, "low": 0.512, "close": 0.5151, "volume": 59008.83, "close_time": 1749916799999, "quote_volume": 30642.153168, "trades": 265, "taker_buy_base": 26574.97, "taker_buy_quote": 13811.144553 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 0.5149, "high": 0.5167, "low": 0.5052, "close": 0.5081, "volume": 71919.07, "close_time": 1749931199999, "quote_volume": 36730.342477, "trades": 317, "taker_buy_base": 34239.7, "taker_buy_quote": 17494.535126 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 0.5078, "high": 0.5169, "low": 0.5047, "close": 0.5149, "volume": 40437.42, "close_time": 1749945599999, "quote_volume": 20664.088711, "trades": 165, "taker_buy_base": 15154.36, "taker_buy_quote": 7751.265461 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.5152, "high": 0.5224, "low": 0.515, "close": 0.5217, "volume": 62515.77, "close_time": 1749959999999, "quote_volume": 32478.351093, "trades": 293, "taker_buy_base": 29532.1, "taker_buy_quote": 15348.10376 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 0.5217, "high": 0.5265, "low": 0.5171, "close": 0.5191, "volume": 80177.5, "close_time": 1749974399999, "quote_volume": 41802.093164, "trades": 360, "taker_buy_base": 32346.57, "taker_buy_quote": 16881.611544 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 0.5189, "high": 0.5189, "low": 0.5115, "close": 0.5167, "volume": 65587.55, "close_time": 1749988799999, "quote_volume": 33815.046013, "trades": 369, "taker_buy_base": 29622.07, "taker_buy_quote": 15266.52138 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 0.5159, "high": 0.5226, "low": 0.5138, "close": 0.517, "volume": 55554.8, "close_time": 1750003199999, "quote_volume": 28765.215546, "trades": 322, "taker_buy_base": 24387.35, "taker_buy_quote": 12621.431428 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 0.5175, "high": 0.5188, "low": 0.51, "close": 0.5124, "volume": 98683.47, "close_time": 1750017599999, "quote_volume": 50757.065127, "trades": 398, "taker_buy_base": 39066.99, "taker_buy_quote": 20103.711061 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 0.5128, "high": 0.5209, "low": 0.5054, "close": 0.519, "volume": 96020.86, "close_time": 1750031999999, "quote_volume": 49316.189384, "trades": 435, "taker_buy_base": 50286.79, "taker_buy_quote": 25829.576857 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.5187, "high": 0.5252, "low": 0.5117, "close": 0.519, "volume": 65603.84, "close_time": 1750046399999, "quote_volume": 33951.55948, "trades": 321, "taker_buy_base": 32261.89, "taker_buy_quote": 16676.887373 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 0.519, "high": 0.5319, "low": 0.5189, "close": 0.5305, "volume": 130956.14, "close_time": 1750060799999, "quote_volume": 69095.979725, "trades": 629, "taker_buy_base": 67710.24, "taker_buy_quote": 35730.527494 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 0.5305, "high": 0.5351, "low": 0.5266, "close": 0.5302, "volume": 125235.1, "close_time": 1750075199999, "quote_volume": 66577.269731, "trades": 477, "taker_buy_base": 49350.78, "taker_buy_quote": 26239.016109 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 0.5306, "high": 0.537, "low": 0.5275, "close": 0.5326, "volume": 100126.49, "close_time": 1750089599999, "quote_volume": 53328.274796, "trades": 371, "taker_buy_base": 42889.37, "taker_buy_quote": 22829.512026 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 0.5336, "high": 0.5403, "low": 0.5319, "close": 0.5354, "volume": 126373.7, "close_time": 1750103999999, "quote_volume": 67727.629047, "trades": 441, "taker_buy_base": 71097.09, "taker_buy_quote": 38096.178924 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 0.5359, "high": 0.5403, "low": 0.5093, "close": 0.5096, "volume": 198728.9, "close_time": 1750118399999, "quote_volume": 104504.209787, "trades": 798, "taker_buy_base": 95739.46, "taker_buy_quote": 50278.772065 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.509, "high": 0.522, "low": 0.4999, "close": 0.5176, "volume": 223519.73, "close_time": 1750132799999, "quote_volume": 114361.940622, "trades": 906, "taker_buy_base": 125336.18, "taker_buy_quote": 64178.946183 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 0.5187, "high": 0.5187, "low": 0.5083, "close": 0.5098, "volume": 79179.04, "close_time": 1750147199999, "quote_volume": 40608.699445, "trades": 258, "taker_buy_base": 39852.56, "taker_buy_quote": 20456.998491 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 0.5095, "high": 0.5104, "low": 0.5015, "close": 0.5033, "volume": 55142.54, "close_time": 1750161599999, "quote_volume": 27873.1743, "trades": 228, "taker_buy_base": 25592.99, "taker_buy_quote": 12934.596057 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 0.5039, "high": 0.5088, "low": 0.4938, "close": 0.4982, "volume": 179543.91, "close_time": 1750175999999, "quote_volume": 89941.200389, "trades": 671, "taker_buy_base": 76304.66, "taker_buy_quote": 38270.030706 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 0.4979, "high": 0.5195, "low": 0.4898, "close": 0.517, "volume": 359603.46, "close_time": 1750190399999, "quote_volume": 179432.311201, "trades": 1403, "taker_buy_base": 186869.38, "taker_buy_quote": 93496.198285 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 0.5169, "high": 0.5266, "low": 0.505, "close": 0.5076, "volume": 349637.6, "close_time": 1750204799999, "quote_volume": 180057.981512, "trades": 1160, "taker_buy_base": 172178.6, "taker_buy_quote": 88951.095161 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.5083, "high": 0.5108, "low": 0.5021, "close": 0.5067, "volume": 61190.44, "close_time": 1750219199999, "quote_volume": 31012.920962, "trades": 267, "taker_buy_base": 29866.78, "taker_buy_quote": 15138.596376 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 0.5069, "high": 0.5189, "low": 0.5069, "close": 0.5188, "volume": 69809.44, "close_time": 1750233599999, "quote_volume": 35822.333618, "trades": 332, "taker_buy_base": 47216.22, "taker_buy_quote": 24236.022538 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 0.5191, "high": 0.5202, "low": 0.4953, "close": 0.5065, "volume": 210340.73, "close_time": 1750247999999, "quote_volume": 105907.122855, "trades": 826, "taker_buy_base": 116182.5, "taker_buy_quote": 58443.088655 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 0.5067, "high": 0.5291, "low": 0.4983, "close": 0.5189, "volume": 311401.71, "close_time": 1750262399999, "quote_volume": 160670.659907, "trades": 1210, "taker_buy_base": 200902.95, "taker_buy_quote": 103663.766457 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 0.5172, "high": 0.5174, "low": 0.5012, "close": 0.5028, "volume": 325191.82, "close_time": 1750276799999, "quote_volume": 165719.990513, "trades": 1363, "taker_buy_base": 139988.32, "taker_buy_quote": 71417.469773 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 0.5036, "high": 0.5173, "low": 0.501, "close": 0.5078, "volume": 132535.14, "close_time": 1750291199999, "quote_volume": 67790.0431, "trades": 534, "taker_buy_base": 77581.28, "taker_buy_quote": 39731.518433 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.5092, "high": 0.5169, "low": 0.5033, "close": 0.5092, "volume": 116011.89, "close_time": 1750305599999, "quote_volume": 59021.377292, "trades": 379, "taker_buy_base": 61785.92, "taker_buy_quote": 31437.171717 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 0.509, "high": 0.5103, "low": 0.5015, "close": 0.505, "volume": 99209.13, "close_time": 1750319999999, "quote_volume": 50035.655663, "trades": 324, "taker_buy_base": 59970.47, "taker_buy_quote": 30242.245655 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 0.5053, "high": 0.5099, "low": 0.5026, "close": 0.5052, "volume": 84240.92, "close_time": 1750334399999, "quote_volume": 42683.549999, "trades": 320, "taker_buy_base": 45733.73, "taker_buy_quote": 23177.045594 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 0.5046, "high": 0.5075, "low": 0.5009, "close": 0.5047, "volume": 94320.76, "close_time": 1750348799999, "quote_volume": 47552.231362, "trades": 382, "taker_buy_base": 49009.88, "taker_buy_quote": 24708.31314 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 0.5055, "high": 0.5104, "low": 0.4987, "close": 0.5072, "volume": 158546.14, "close_time": 1750363199999, "quote_volume": 80137.094284, "trades": 505, "taker_buy_base": 85159.23, "taker_buy_quote": 43118.956301 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 0.5087, "high": 0.5133, "low": 0.5066, "close": 0.5107, "volume": 63054.27, "close_time": 1750377599999, "quote_volume": 32167.755938, "trades": 248, "taker_buy_base": 23299.1, "taker_buy_quote": 11881.222456 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.5102, "high": 0.5109, "low": 0.5012, "close": 0.5041, "volume": 44648.93, "close_time": 1750391999999, "quote_volume": 22625.3794, "trades": 188, "taker_buy_base": 19936.61, "taker_buy_quote": 10082.295553 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 0.5031, "high": 0.5157, "low": 0.4981, "close": 0.5136, "volume": 167809.98, "close_time": 1750406399999, "quote_volume": 85033.035323, "trades": 538, "taker_buy_base": 93623.84, "taker_buy_quote": 47491.236757 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 0.5136, "high": 0.5168, "low": 0.5068, "close": 0.5089, "volume": 125128.98, "close_time": 1750420799999, "quote_volume": 63976.006947, "trades": 496, "taker_buy_base": 50858.82, "taker_buy_quote": 25982.35545 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 0.5087, "high": 0.511, "low": 0.4973, "close": 0.4981, "volume": 153403.88, "close_time": 1750435199999, "quote_volume": 77156.810992, "trades": 550, "taker_buy_base": 61439.21, "taker_buy_quote": 30869.80752 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 0.4976, "high": 0.4976, "low": 0.4705, "close": 0.4838, "volume": 407376.54, "close_time": 1750449599999, "quote_volume": 197116.467881, "trades": 1509, "taker_buy_base": 204446.84, "taker_buy_quote": 98800.619933 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 0.4836, "high": 0.4908, "low": 0.4781, "close": 0.4824, "volume": 134223.2, "close_time": 1750463999999, "quote_volume": 65104.687135, "trades": 462, "taker_buy_base": 84284.93, "taker_buy_quote": 40948.002132 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.4834, "high": 0.4917, "low": 0.4824, "close": 0.4903, "volume": 68808.64, "close_time": 1750478399999, "quote_volume": 33593.872897, "trades": 297, "taker_buy_base": 30075.3, "taker_buy_quote": 14678.027313 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 0.491, "high": 0.4918, "low": 0.4857, "close": 0.4865, "volume": 84625.89, "close_time": 1750492799999, "quote_volume": 41296.108286, "trades": 253, "taker_buy_base": 38028.37, "taker_buy_quote": 18552.337228 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 0.4872, "high": 0.4903, "low": 0.4862, "close": 0.487, "volume": 60104.46, "close_time": 1750507199999, "quote_volume": 29323.162576, "trades": 224, "taker_buy_base": 43643.22, "taker_buy_quote": 21291.256949 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 0.4876, "high": 0.4881, "low": 0.4726, "close": 0.4775, "volume": 98970.48, "close_time": 1750521599999, "quote_volume": 47483.398598, "trades": 437, "taker_buy_base": 61716.74, "taker_buy_quote": 29647.922469 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 0.4772, "high": 0.481, "low": 0.4651, "close": 0.4655, "volume": 144148.59, "close_time": 1750535999999, "quote_volume": 68078.575675, "trades": 595, "taker_buy_base": 84103.82, "taker_buy_quote": 39734.797792 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 0.4655, "high": 0.4696, "low": 0.4363, "close": 0.4537, "volume": 411218.68, "close_time": 1750550399999, "quote_volume": 185660.808602, "trades": 1400, "taker_buy_base": 194423.82, "taker_buy_quote": 87872.86912 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.4537, "high": 0.4587, "low": 0.4395, "close": 0.4426, "volume": 235314.92, "close_time": 1750564799999, "quote_volume": 105869.895454, "trades": 784, "taker_buy_base": 140268.51, "taker_buy_quote": 63103.24556 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 0.4426, "high": 0.4523, "low": 0.4415, "close": 0.4488, "volume": 117559.25, "close_time": 1750579199999, "quote_volume": 52716.92303, "trades": 453, "taker_buy_base": 71745.33, "taker_buy_quote": 32166.353305 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 0.449, "high": 0.4497, "low": 0.4399, "close": 0.4468, "volume": 114477.92, "close_time": 1750593599999, "quote_volume": 50959.989869, "trades": 438, "taker_buy_base": 57141.68, "taker_buy_quote": 25436.091878 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 0.4465, "high": 0.4506, "low": 0.4255, "close": 0.4318, "volume": 580751.92, "close_time": 1750607999999, "quote_volume": 252264.867589, "trades": 1984, "taker_buy_base": 277911.17, "taker_buy_quote": 120789.794226 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 0.4314, "high": 0.4339, "low": 0.4224, "close": 0.4274, "volume": 289384.48, "close_time": 1750622399999, "quote_volume": 124022.81152, "trades": 951, "taker_buy_base": 121841.87, "taker_buy_quote": 52234.338018 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 0.4273, "high": 0.4379, "low": 0.414, "close": 0.4367, "volume": 284384.34, "close_time": 1750636799999, "quote_volume": 121319.181722, "trades": 962, "taker_buy_base": 131599.96, "taker_buy_quote": 56184.436076 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.4373, "high": 0.4448, "low": 0.4373, "close": 0.4385, "volume": 82378.04, "close_time": 1750651199999, "quote_volume": 36263.958104, "trades": 274, "taker_buy_base": 43853.87, "taker_buy_quote": 19303.737203 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 0.4386, "high": 0.4477, "low": 0.4386, "close": 0.4454, "volume": 106246.22, "close_time": 1750665599999, "quote_volume": 47025.184015, "trades": 355, "taker_buy_base": 45329.72, "taker_buy_quote": 20086.874912 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 0.4457, "high": 0.45, "low": 0.4415, "close": 0.4433, "volume": 76945.54, "close_time": 1750679999999, "quote_volume": 34350.504975, "trades": 299, "taker_buy_base": 40199.62, "taker_buy_quote": 17951.467076 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 0.4442, "high": 0.4601, "low": 0.4424, "close": 0.4497, "volume": 228829.6, "close_time": 1750694399999, "quote_volume": 103597.029222, "trades": 859, "taker_buy_base": 123977.82, "taker_buy_quote": 56094.977904 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 0.4488, "high": 0.471, "low": 0.4366, "close": 0.4682, "volume": 330747.78, "close_time": 1750708799999, "quote_volume": 151237.277044, "trades": 1281, "taker_buy_base": 171632.26, "taker_buy_quote": 78565.314475 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 0.4683, "high": 0.4903, "low": 0.4678, "close": 0.4877, "volume": 399192.84, "close_time": 1750723199999, "quote_volume": 193239.600627, "trades": 1253, "taker_buy_base": 257751.86, "taker_buy_quote": 124866.209954 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.4883, "high": 0.492, "low": 0.4857, "close": 0.4859, "volume": 99734.22, "close_time": 1750737599999, "quote_volume": 48716.237655, "trades": 352, "taker_buy_base": 59406.07, "taker_buy_quote": 29017.13097 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 0.4867, "high": 0.5003, "low": 0.4857, "close": 0.4921, "volume": 184003.64, "close_time": 1750751999999, "quote_volume": 90962.418628, "trades": 578, "taker_buy_base": 68167.85, "taker_buy_quote": 33701.402486 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 0.4932, "high": 0.4968, "low": 0.4877, "close": 0.4934, "volume": 165761.23, "close_time": 1750766399999, "quote_volume": 81446.110229, "trades": 599, "taker_buy_base": 64524.58, "taker_buy_quote": 31702.916926 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 0.4936, "high": 0.5036, "low": 0.4934, "close": 0.4983, "volume": 170231.96, "close_time": 1750780799999, "quote_volume": 84761.731327, "trades": 652, "taker_buy_base": 63945.83, "taker_buy_quote": 31861.260162 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 0.4997, "high": 0.5115, "low": 0.4949, "close": 0.4985, "volume": 192601.8, "close_time": 1750795199999, "quote_volume": 97208.457046, "trades": 632, "taker_buy_base": 77957.23, "taker_buy_quote": 39376.012272 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 0.4981, "high": 0.5061, "low": 0.4973, "close": 0.5008, "volume": 133616.02, "close_time": 1750809599999, "quote_volume": 67122.509979, "trades": 455, "taker_buy_base": 57285.92, "taker_buy_quote": 28779.841664 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.5004, "high": 0.503, "low": 0.4963, "close": 0.5005, "volume": 97196.79, "close_time": 1750823999999, "quote_volume": 48548.527695, "trades": 320, "taker_buy_base": 42487.58, "taker_buy_quote": 21221.932015 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 0.5015, "high": 0.5021, "low": 0.4941, "close": 0.4967, "volume": 83762.49, "close_time": 1750838399999, "quote_volume": 41660.817128, "trades": 308, "taker_buy_base": 28681.75, "taker_buy_quote": 14282.112205 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 0.4969, "high": 0.4974, "low": 0.4875, "close": 0.4917, "volume": 142694.03, "close_time": 1750852799999, "quote_volume": 70131.025118, "trades": 492, "taker_buy_base": 57943.6, "taker_buy_quote": 28516.892488 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 0.4917, "high": 0.4966, "low": 0.479, "close": 0.479, "volume": 204924.75, "close_time": 1750867199999, "quote_volume": 99940.36836, "trades": 798, "taker_buy_base": 108931.54, "taker_buy_quote": 53125.418053 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 0.4795, "high": 0.487, "low": 0.4778, "close": 0.4816, "volume": 84727.05, "close_time": 1750881599999, "quote_volume": 40800.702588, "trades": 359, "taker_buy_base": 29985.75, "taker_buy_quote": 14446.062377 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 0.4815, "high": 0.486, "low": 0.474, "close": 0.4789, "volume": 67888.66, "close_time": 1750895999999, "quote_volume": 32540.48818, "trades": 260, "taker_buy_base": 26996.23, "taker_buy_quote": 12955.462394 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.4787, "high": 0.4952, "low": 0.4778, "close": 0.4907, "volume": 119760.79, "close_time": 1750910399999, "quote_volume": 58310.022021, "trades": 490, "taker_buy_base": 56493.99, "taker_buy_quote": 27512.0245 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 0.4899, "high": 0.4934, "low": 0.4849, "close": 0.4918, "volume": 100246.8, "close_time": 1750924799999, "quote_volume": 49091.183029, "trades": 464, "taker_buy_base": 61083.06, "taker_buy_quote": 29937.427028 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 0.4923, "high": 0.4946, "low": 0.4825, "close": 0.4828, "volume": 88022.72, "close_time": 1750939199999, "quote_volume": 42864.330803, "trades": 351, "taker_buy_base": 34002.7, "taker_buy_quote": 16582.507479 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 0.4826, "high": 0.4827, "low": 0.4692, "close": 0.4763, "volume": 123695.19, "close_time": 1750953599999, "quote_volume": 58755.735964, "trades": 581, "taker_buy_base": 50952.01, "taker_buy_quote": 24184.503541 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 0.4765, "high": 0.4779, "low": 0.4697, "close": 0.4763, "volume": 62728.41, "close_time": 1750967999999, "quote_volume": 29706.079185, "trades": 297, "taker_buy_base": 19980.72, "taker_buy_quote": 9462.372576 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 0.4749, "high": 0.4844, "low": 0.4727, "close": 0.4729, "volume": 80985.22, "close_time": 1750982399999, "quote_volume": 38699.881061, "trades": 356, "taker_buy_base": 23053.86, "taker_buy_quote": 11016.505729 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.4729, "high": 0.481, "low": 0.4668, "close": 0.4796, "volume": 90886.5, "close_time": 1750996799999, "quote_volume": 43149.724671, "trades": 386, "taker_buy_base": 40826.52, "taker_buy_quote": 19391.330444 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 0.4794, "high": 0.4864, "low": 0.4744, "close": 0.4751, "volume": 61299.13, "close_time": 1751011199999, "quote_volume": 29447.095221, "trades": 266, "taker_buy_base": 28576.71, "taker_buy_quote": 13742.633194 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 0.4757, "high": 0.4821, "low": 0.4744, "close": 0.476, "volume": 76010.55, "close_time": 1751025599999, "quote_volume": 36287.380542, "trades": 332, "taker_buy_base": 35515.86, "taker_buy_quote": 16963.177919 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 0.4759, "high": 0.4865, "low": 0.4714, "close": 0.4847, "volume": 109211.29, "close_time": 1751039999999, "quote_volume": 52341.942855, "trades": 500, "taker_buy_base": 59705.86, "taker_buy_quote": 28613.401216 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 0.4852, "high": 0.4908, "low": 0.4725, "close": 0.4773, "volume": 133723.57, "close_time": 1751054399999, "quote_volume": 64193.971644, "trades": 539, "taker_buy_base": 83761.15, "taker_buy_quote": 40175.321111 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 0.4756, "high": 0.4893, "low": 0.4756, "close": 0.4872, "volume": 94591.35, "close_time": 1751068799999, "quote_volume": 45817.223116, "trades": 359, "taker_buy_base": 48393.65, "taker_buy_quote": 23396.911482 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.4874, "high": 0.4884, "low": 0.4844, "close": 0.4847, "volume": 62569.78, "close_time": 1751083199999, "quote_volume": 30459.172323, "trades": 215, "taker_buy_base": 41570.24, "taker_buy_quote": 20235.015731 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 0.4848, "high": 0.488, "low": 0.4814, "close": 0.4875, "volume": 33362.01, "close_time": 1751097599999, "quote_volume": 16140.172396, "trades": 141, "taker_buy_base": 17238.82, "taker_buy_quote": 8348.564128 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 0.4878, "high": 0.4883, "low": 0.4826, "close": 0.4864, "volume": 41893.91, "close_time": 1751111999999, "quote_volume": 20345.960403, "trades": 178, "taker_buy_base": 20501.5, "taker_buy_quote": 9956.870201 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 0.4865, "high": 0.4911, "low": 0.4844, "close": 0.491, "volume": 56558.79, "close_time": 1751126399999, "quote_volume": 27536.522741, "trades": 242, "taker_buy_base": 35034.92, "taker_buy_quote": 17053.219675 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 0.4913, "high": 0.5076, "low": 0.4912, "close": 0.5055, "volume": 254816.91, "close_time": 1751140799999, "quote_volume": 127310.94611, "trades": 854, "taker_buy_base": 162271.62, "taker_buy_quote": 81013.988944 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 0.5051, "high": 0.5052, "low": 0.4994, "close": 0.5017, "volume": 55476.96, "close_time": 1751155199999, "quote_volume": 27876.040622, "trades": 267, "taker_buy_base": 17748.41, "taker_buy_quote": 8918.436163 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.5025, "high": 0.5073, "low": 0.5002, "close": 0.5032, "volume": 52000.85, "close_time": 1751169599999, "quote_volume": 26234.594587, "trades": 261, "taker_buy_base": 24148.15, "taker_buy_quote": 12188.201127 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 0.5032, "high": 0.511, "low": 0.5026, "close": 0.5107, "volume": 81057.04, "close_time": 1751183999999, "quote_volume": 41044.887917, "trades": 332, "taker_buy_base": 47106.84, "taker_buy_quote": 23858.891248 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 0.5105, "high": 0.512, "low": 0.5075, "close": 0.5094, "volume": 83290.83, "close_time": 1751198399999, "quote_volume": 42447.077496, "trades": 420, "taker_buy_base": 46743.16, "taker_buy_quote": 23818.479651 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 0.5096, "high": 0.5111, "low": 0.4993, "close": 0.5008, "volume": 75043.21, "close_time": 1751212799999, "quote_volume": 37954.783726, "trades": 478, "taker_buy_base": 35877.55, "taker_buy_quote": 18170.874457 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 0.501, "high": 0.5139, "low": 0.501, "close": 0.5136, "volume": 70691.17, "close_time": 1751227199999, "quote_volume": 35818.177279, "trades": 553, "taker_buy_base": 41644.7, "taker_buy_quote": 21105.611429 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 0.5136, "high": 0.5448, "low": 0.5096, "close": 0.5373, "volume": 231313.81, "close_time": 1751241599999, "quote_volume": 122659.197492, "trades": 1271, "taker_buy_base": 103435.94, "taker_buy_quote": 54845.131926 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.537, "high": 0.5434, "low": 0.5246, "close": 0.5298, "volume": 146217.61, "close_time": 1751255999999, "quote_volume": 77815.456394, "trades": 806, "taker_buy_base": 63433.3, "taker_buy_quote": 33753.62527 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 0.5299, "high": 0.5419, "low": 0.5265, "close": 0.5412, "volume": 112877.66, "close_time": 1751270399999, "quote_volume": 60021.401435, "trades": 697, "taker_buy_base": 54084.48, "taker_buy_quote": 28786.74696 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 0.5411, "high": 0.5437, "low": 0.5341, "close": 0.5431, "volume": 195858.14, "close_time": 1751284799999, "quote_volume": 105452.066851, "trades": 1017, "taker_buy_base": 91357.82, "taker_buy_quote": 49231.90237 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 0.5431, "high": 0.5488, "low": 0.5221, "close": 0.5243, "volume": 353884.95, "close_time": 1751299199999, "quote_volume": 189641.599656, "trades": 1794, "taker_buy_base": 173823.79, "taker_buy_quote": 93345.450972 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 0.5247, "high": 0.5311, "low": 0.5184, "close": 0.5296, "volume": 162468.38, "close_time": 1751313599999, "quote_volume": 85081.285078, "trades": 702, "taker_buy_base": 85463.29, "taker_buy_quote": 44717.930104 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 0.5277, "high": 0.5332, "low": 0.5153, "close": 0.5192, "volume": 190404.21, "close_time": 1751327999999, "quote_volume": 99241.78685, "trades": 762, "taker_buy_base": 91993.65, "taker_buy_quote": 47956.06219 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.5194, "high": 0.5237, "low": 0.5128, "close": 0.5134, "volume": 46937.08, "close_time": 1751342399999, "quote_volume": 24267.822474, "trades": 341, "taker_buy_base": 21954.74, "taker_buy_quote": 11364.947156 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 0.5134, "high": 0.5175, "low": 0.5077, "close": 0.5172, "volume": 79577.92, "close_time": 1751356799999, "quote_volume": 40685.40819, "trades": 526, "taker_buy_base": 54589.28, "taker_buy_quote": 27905.946731 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 0.516, "high": 0.5196, "low": 0.5106, "close": 0.5124, "volume": 62448.44, "close_time": 1751371199999, "quote_volume": 32236.043889, "trades": 433, "taker_buy_base": 41142.32, "taker_buy_quote": 21235.773554 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 0.5134, "high": 0.514, "low": 0.5048, "close": 0.5078, "volume": 64743.47, "close_time": 1751385599999, "quote_volume": 32932.04312, "trades": 374, "taker_buy_base": 42595.64, "taker_buy_quote": 21664.733493 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 0.5079, "high": 0.5082, "low": 0.4935, "close": 0.4961, "volume": 107776.3, "close_time": 1751399999999, "quote_volume": 53751.512266, "trades": 575, "taker_buy_base": 53077.95, "taker_buy_quote": 26444.157512 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 0.496, "high": 0.5055, "low": 0.4936, "close": 0.5001, "volume": 121343.17, "close_time": 1751414399999, "quote_volume": 60616.52983, "trades": 707, "taker_buy_base": 86168.27, "taker_buy_quote": 43026.409906 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.5003, "high": 0.5069, "low": 0.4986, "close": 0.5014, "volume": 153156.35, "close_time": 1751428799999, "quote_volume": 77025.653344, "trades": 807, "taker_buy_base": 99723.5, "taker_buy_quote": 50160.809548 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 0.5015, "high": 0.5205, "low": 0.5014, "close": 0.5174, "volume": 134189.56, "close_time": 1751443199999, "quote_volume": 68628.710338, "trades": 654, "taker_buy_base": 70874.73, "taker_buy_quote": 36307.268239 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 0.5173, "high": 0.5181, "low": 0.5107, "close": 0.5135, "volume": 103024.91, "close_time": 1751457599999, "quote_volume": 53016.719566, "trades": 330, "taker_buy_base": 50669.79, "taker_buy_quote": 26113.805882 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 0.5134, "high": 0.5283, "low": 0.5121, "close": 0.5254, "volume": 95627.51, "close_time": 1751471999999, "quote_volume": 49894.914136, "trades": 376, "taker_buy_base": 51072.55, "taker_buy_quote": 26633.716751 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 0.5249, "high": 0.5463, "low": 0.5249, "close": 0.5458, "volume": 280059.63, "close_time": 1751486399999, "quote_volume": 151276.091335, "trades": 1039, "taker_buy_base": 162742.48, "taker_buy_quote": 87929.822277 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 0.5454, "high": 0.5558, "low": 0.5423, "close": 0.5431, "volume": 107055.23, "close_time": 1751500799999, "quote_volume": 58616.95034, "trades": 627, "taker_buy_base": 67685.73, "taker_buy_quote": 37076.80082 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.544, "high": 0.5534, "low": 0.541, "close": 0.5463, "volume": 72696.38, "close_time": 1751515199999, "quote_volume": 39890.466664, "trades": 374, "taker_buy_base": 40019.67, "taker_buy_quote": 21965.830605 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 0.5464, "high": 0.5577, "low": 0.5451, "close": 0.5553, "volume": 129357.79, "close_time": 1751529599999, "quote_volume": 71696.806245, "trades": 722, "taker_buy_base": 87749.3, "taker_buy_quote": 48633.829864 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 0.5557, "high": 0.5579, "low": 0.5477, "close": 0.5491, "volume": 95251.08, "close_time": 1751543999999, "quote_volume": 52673.268924, "trades": 564, "taker_buy_base": 56295.61, "taker_buy_quote": 31127.728052 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 0.5486, "high": 0.5574, "low": 0.5375, "close": 0.5383, "volume": 184467.92, "close_time": 1751558399999, "quote_volume": 101283.426642, "trades": 1033, "taker_buy_base": 104715.1, "taker_buy_quote": 57495.259453 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 0.5384, "high": 0.5555, "low": 0.5384, "close": 0.5534, "volume": 116416.76, "close_time": 1751572799999, "quote_volume": 63715.582873, "trades": 586, "taker_buy_base": 76958.86, "taker_buy_quote": 42117.942142 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 0.5536, "high": 0.5544, "low": 0.548, "close": 0.553, "volume": 45887.41, "close_time": 1751587199999, "quote_volume": 25332.435239, "trades": 358, "taker_buy_base": 35780.53, "taker_buy_quote": 19753.618966 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.5528, "high": 0.5611, "low": 0.5496, "close": 0.5515, "volume": 123323.88, "close_time": 1751601599999, "quote_volume": 68368.769996, "trades": 653, "taker_buy_base": 49303.81, "taker_buy_quote": 27331.978045 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 0.5513, "high": 0.5539, "low": 0.534, "close": 0.5341, "volume": 65125.15, "close_time": 1751615999999, "quote_volume": 35431.764872, "trades": 544, "taker_buy_base": 24912.14, "taker_buy_quote": 13516.268103 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 0.5338, "high": 0.5398, "low": 0.5297, "close": 0.5356, "volume": 110806.08, "close_time": 1751630399999, "quote_volume": 59346.162299, "trades": 546, "taker_buy_base": 59113.13, "taker_buy_quote": 31731.551912 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 0.5349, "high": 0.5384, "low": 0.5242, "close": 0.5248, "volume": 87120.48, "close_time": 1751644799999, "quote_volume": 46264.127968, "trades": 443, "taker_buy_base": 38972.05, "taker_buy_quote": 20709.642723 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 0.5257, "high": 0.5276, "low": 0.5196, "close": 0.5201, "volume": 81445.06, "close_time": 1751659199999, "quote_volume": 42666.0566, "trades": 571, "taker_buy_base": 43287.98, "taker_buy_quote": 22712.557716 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 0.5198, "high": 0.5295, "low": 0.5196, "close": 0.5248, "volume": 26699.45, "close_time": 1751673599999, "quote_volume": 14042.70064, "trades": 330, "taker_buy_base": 9456.19, "taker_buy_quote": 4983.946565 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.5252, "high": 0.529, "low": 0.5214, "close": 0.5248, "volume": 31814.82, "close_time": 1751687999999, "quote_volume": 16715.624856, "trades": 354, "taker_buy_base": 15496.9, "taker_buy_quote": 8151.1745 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 0.5254, "high": 0.5273, "low": 0.5202, "close": 0.5234, "volume": 31096.69, "close_time": 1751702399999, "quote_volume": 16301.888081, "trades": 344, "taker_buy_base": 16864.78, "taker_buy_quote": 8840.715536 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 0.5241, "high": 0.5241, "low": 0.5174, "close": 0.518, "volume": 39396.76, "close_time": 1751716799999, "quote_volume": 20481.576323, "trades": 349, "taker_buy_base": 19386.49, "taker_buy_quote": 10093.369391 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 0.519, "high": 0.5205, "low": 0.5155, "close": 0.5171, "volume": 39791.96, "close_time": 1751731199999, "quote_volume": 20588.622246, "trades": 308, "taker_buy_base": 19543.94, "taker_buy_quote": 10109.7234 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 0.5173, "high": 0.519, "low": 0.5081, "close": 0.5138, "volume": 113486.24, "close_time": 1751745599999, "quote_volume": 58233.268373, "trades": 483, "taker_buy_base": 58131.35, "taker_buy_quote": 29843.899279 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 0.5134, "high": 0.519, "low": 0.5134, "close": 0.5186, "volume": 48919.8, "close_time": 1751759999999, "quote_volume": 25277.089017, "trades": 341, "taker_buy_base": 27886.99, "taker_buy_quote": 14409.334923 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.5189, "high": 0.5197, "low": 0.5091, "close": 0.5092, "volume": 36357.51, "close_time": 1751774399999, "quote_volume": 18778.110272, "trades": 206, "taker_buy_base": 8702.23, "taker_buy_quote": 4486.85637 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 0.5092, "high": 0.5145, "low": 0.5079, "close": 0.5114, "volume": 36386.39, "close_time": 1751788799999, "quote_volume": 18604.932656, "trades": 271, "taker_buy_base": 18169.79, "taker_buy_quote": 9290.21684 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 0.512, "high": 0.5157, "low": 0.5101, "close": 0.5145, "volume": 42623.11, "close_time": 1751803199999, "quote_volume": 21882.981324, "trades": 275, "taker_buy_base": 20169.04, "taker_buy_quote": 10354.400267 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 0.5149, "high": 0.5314, "low": 0.5146, "close": 0.5257, "volume": 56600.85, "close_time": 1751817599999, "quote_volume": 29647.628172, "trades": 372, "taker_buy_base": 25964.43, "taker_buy_quote": 13574.611498 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 0.527, "high": 0.5324, "low": 0.5211, "close": 0.5246, "volume": 48669.66, "close_time": 1751831999999, "quote_volume": 25642.659318, "trades": 382, "taker_buy_base": 26622.71, "taker_buy_quote": 14041.491491 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 0.5252, "high": 0.5345, "low": 0.5226, "close": 0.5242, "volume": 73741.77, "close_time": 1751846399999, "quote_volume": 39051.247568, "trades": 370, "taker_buy_base": 34765.02, "taker_buy_quote": 18424.614247 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.5243, "high": 0.5355, "low": 0.5235, "close": 0.5293, "volume": 57144.08, "close_time": 1751860799999, "quote_volume": 30289.275054, "trades": 384, "taker_buy_base": 24603.46, "taker_buy_quote": 13031.892281 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 0.529, "high": 0.5298, "low": 0.52, "close": 0.5282, "volume": 52829.83, "close_time": 1751875199999, "quote_volume": 27781.776463, "trades": 248, "taker_buy_base": 23781.67, "taker_buy_quote": 12482.585121 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 0.5282, "high": 0.5294, "low": 0.5197, "close": 0.5227, "volume": 60017.42, "close_time": 1751889599999, "quote_volume": 31449.262236, "trades": 248, "taker_buy_base": 26428.64, "taker_buy_quote": 13857.379357 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 0.5229, "high": 0.5291, "low": 0.518, "close": 0.5217, "volume": 84363.42, "close_time": 1751903999999, "quote_volume": 44127.572079, "trades": 353, "taker_buy_base": 38915.88, "taker_buy_quote": 20378.516755 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 0.5206, "high": 0.5264, "low": 0.5149, "close": 0.5243, "volume": 134873.16, "close_time": 1751918399999, "quote_volume": 70235.315647, "trades": 524, "taker_buy_base": 67827.48, "taker_buy_quote": 35331.703453 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 0.5236, "high": 0.5236, "low": 0.5139, "close": 0.5209, "volume": 64100.26, "close_time": 1751932799999, "quote_volume": 33196.61256, "trades": 255, "taker_buy_base": 32645.0, "taker_buy_quote": 16888.705243 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.5204, "high": 0.5229, "low": 0.51, "close": 0.5135, "volume": 110124.5, "close_time": 1751947199999, "quote_volume": 56802.217074, "trades": 406, "taker_buy_base": 55941.58, "taker_buy_quote": 28858.084286 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 0.5118, "high": 0.5192, "low": 0.5103, "close": 0.5175, "volume": 73019.02, "close_time": 1751961599999, "quote_volume": 37676.475959, "trades": 269, "taker_buy_base": 56350.87, "taker_buy_quote": 29083.718258 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 0.5169, "high": 0.5265, "low": 0.5127, "close": 0.5236, "volume": 41967.15, "close_time": 1751975999999, "quote_volume": 21849.197123, "trades": 234, "taker_buy_base": 21459.4, "taker_buy_quote": 11160.845532 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 0.5241, "high": 0.5301, "low": 0.5199, "close": 0.5219, "volume": 106756.22, "close_time": 1751990399999, "quote_volume": 55977.83671, "trades": 466, "taker_buy_base": 70956.49, "taker_buy_quote": 37217.954657 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 0.521, "high": 0.539, "low": 0.5196, "close": 0.5349, "volume": 113610.0, "close_time": 1752004799999, "quote_volume": 60350.074207, "trades": 482, "taker_buy_base": 54700.63, "taker_buy_quote": 29046.669431 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 0.535, "high": 0.54, "low": 0.533, "close": 0.5346, "volume": 73500.27, "close_time": 1752019199999, "quote_volume": 39378.641625, "trades": 321, "taker_buy_base": 27753.58, "taker_buy_quote": 14862.649107 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.5344, "high": 0.5351, "low": 0.5285, "close": 0.5295, "volume": 46572.31, "close_time": 1752033599999, "quote_volume": 24713.351788, "trades": 235, "taker_buy_base": 19441.77, "taker_buy_quote": 10318.972808 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 0.5295, "high": 0.5466, "low": 0.5294, "close": 0.5455, "volume": 143625.82, "close_time": 1752047999999, "quote_volume": 77468.899927, "trades": 613, "taker_buy_base": 89360.71, "taker_buy_quote": 48214.126817 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 0.546, "high": 0.549, "low": 0.5433, "close": 0.545, "volume": 120012.5, "close_time": 1752062399999, "quote_volume": 65518.89869, "trades": 474, "taker_buy_base": 59418.83, "taker_buy_quote": 32436.891243 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 0.5457, "high": 0.5504, "low": 0.5427, "close": 0.5448, "volume": 163010.75, "close_time": 1752076799999, "quote_volume": 89184.806728, "trades": 699, "taker_buy_base": 87327.99, "taker_buy_quote": 47774.207033 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 0.5451, "high": 0.5661, "low": 0.5448, "close": 0.5647, "volume": 120945.02, "close_time": 1752091199999, "quote_volume": 67047.760432, "trades": 548, "taker_buy_base": 73032.8, "taker_buy_quote": 40445.629801 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 0.5653, "high": 0.5743, "low": 0.5611, "close": 0.5685, "volume": 128742.37, "close_time": 1752105599999, "quote_volume": 73102.56314, "trades": 629, "taker_buy_base": 60825.4, "taker_buy_quote": 34533.168421 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.5698, "high": 0.5721, "low": 0.5639, "close": 0.5698, "volume": 110129.7, "close_time": 1752119999999, "quote_volume": 62579.962388, "trades": 447, "taker_buy_base": 44192.08, "taker_buy_quote": 25089.082678 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 0.5692, "high": 0.5727, "low": 0.5659, "close": 0.5676, "volume": 47264.49, "close_time": 1752134399999, "quote_volume": 26922.746748, "trades": 197, "taker_buy_base": 11911.46, "taker_buy_quote": 6791.948904 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 0.5684, "high": 0.5704, "low": 0.5657, "close": 0.5665, "volume": 56140.7, "close_time": 1752148799999, "quote_volume": 31895.734089, "trades": 218, "taker_buy_base": 15061.52, "taker_buy_quote": 8554.005601 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 0.5666, "high": 0.5718, "low": 0.5616, "close": 0.5633, "volume": 83943.85, "close_time": 1752163199999, "quote_volume": 47494.163945, "trades": 460, "taker_buy_base": 34619.83, "taker_buy_quote": 19594.809276 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 0.5634, "high": 0.587, "low": 0.5634, "close": 0.58, "volume": 182404.01, "close_time": 1752177599999, "quote_volume": 105447.662833, "trades": 809, "taker_buy_base": 86235.33, "taker_buy_quote": 49887.285052 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 0.5805, "high": 0.6159, "low": 0.5805, "close": 0.6124, "volume": 194171.53, "close_time": 1752191999999, "quote_volume": 117038.306284, "trades": 1028, "taker_buy_base": 88332.75, "taker_buy_quote": 53231.294473 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.6129, "high": 0.6276, "low": 0.6032, "close": 0.6215, "volume": 111638.54, "close_time": 1752206399999, "quote_volume": 68957.311109, "trades": 734, "taker_buy_base": 56948.78, "taker_buy_quote": 35192.26425 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 0.62, "high": 0.6411, "low": 0.6178, "close": 0.6206, "volume": 419932.34, "close_time": 1752220799999, "quote_volume": 264536.913834, "trades": 1990, "taker_buy_base": 316641.36, "taker_buy_quote": 199466.013168 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 0.6217, "high": 0.6309, "low": 0.6204, "close": 0.6241, "volume": 87500.84, "close_time": 1752235199999, "quote_volume": 54762.324541, "trades": 529, "taker_buy_base": 41655.59, "taker_buy_quote": 26068.247026 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 0.6241, "high": 0.6344, "low": 0.6163, "close": 0.6177, "volume": 139263.13, "close_time": 1752249599999, "quote_volume": 87132.237788, "trades": 1285, "taker_buy_base": 56030.47, "taker_buy_quote": 35110.790605 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 0.6195, "high": 0.6398, "low": 0.6171, "close": 0.6334, "volume": 187564.35, "close_time": 1752263999999, "quote_volume": 118442.763431, "trades": 1396, "taker_buy_base": 79314.47, "taker_buy_quote": 50156.007418 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 0.633, "high": 0.6343, "low": 0.5995, "close": 0.6093, "volume": 161501.24, "close_time": 1752278399999, "quote_volume": 100262.014597, "trades": 1127, "taker_buy_base": 78525.62, "taker_buy_quote": 48752.587813 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.6099, "high": 0.6208, "low": 0.5999, "close": 0.6154, "volume": 56176.67, "close_time": 1752292799999, "quote_volume": 34285.397712, "trades": 431, "taker_buy_base": 33737.09, "taker_buy_quote": 20574.506528 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 0.6154, "high": 0.6154, "low": 0.5979, "close": 0.6105, "volume": 56199.27, "close_time": 1752307199999, "quote_volume": 34135.908841, "trades": 413, "taker_buy_base": 30000.6, "taker_buy_quote": 18221.317004 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 0.6108, "high": 0.6122, "low": 0.6043, "close": 0.6066, "volume": 44097.57, "close_time": 1752321599999, "quote_volume": 26803.591124, "trades": 309, "taker_buy_base": 26300.69, "taker_buy_quote": 15990.771521 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 0.6067, "high": 0.6098, "low": 0.5805, "close": 0.585, "volume": 115489.54, "close_time": 1752335999999, "quote_volume": 68516.232973, "trades": 978, "taker_buy_base": 51193.03, "taker_buy_quote": 30415.149091 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 0.5845, "high": 0.6001, "low": 0.5825, "close": 0.5967, "volume": 29360.2, "close_time": 1752350399999, "quote_volume": 17458.48081, "trades": 275, "taker_buy_base": 13763.89, "taker_buy_quote": 8185.384577 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 0.5966, "high": 0.6005, "low": 0.5871, "close": 0.5982, "volume": 41179.62, "close_time": 1752364799999, "quote_volume": 24506.425913, "trades": 337, "taker_buy_base": 19825.92, "taker_buy_quote": 11796.519186 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.5978, "high": 0.6045, "low": 0.5931, "close": 0.5966, "volume": 44690.71, "close_time": 1752379199999, "quote_volume": 26793.111182, "trades": 344, "taker_buy_base": 30658.56, "taker_buy_quote": 18404.985711 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 0.5956, "high": 0.6097, "low": 0.5935, "close": 0.6066, "volume": 55155.78, "close_time": 1752393599999, "quote_volume": 33369.588423, "trades": 367, "taker_buy_base": 35829.81, "taker_buy_quote": 21696.839359 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 0.6066, "high": 0.6084, "low": 0.598, "close": 0.608, "volume": 40470.87, "close_time": 1752407999999, "quote_volume": 24389.158632, "trades": 310, "taker_buy_base": 20200.78, "taker_buy_quote": 12196.387169 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 0.608, "high": 0.6167, "low": 0.6049, "close": 0.6116, "volume": 57659.76, "close_time": 1752422399999, "quote_volume": 35218.929742, "trades": 541, "taker_buy_base": 26759.9, "taker_buy_quote": 16354.506717 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 0.6116, "high": 0.615, "low": 0.6022, "close": 0.6078, "volume": 62850.98, "close_time": 1752436799999, "quote_volume": 38354.980162, "trades": 592, "taker_buy_base": 27526.51, "taker_buy_quote": 16797.340683 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 0.6071, "high": 0.6135, "low": 0.5966, "close": 0.6017, "volume": 46068.28, "close_time": 1752451199999, "quote_volume": 27735.48366, "trades": 387, "taker_buy_base": 21833.35, "taker_buy_quote": 13156.629366 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.6016, "high": 0.6246, "low": 0.5994, "close": 0.6184, "volume": 70127.28, "close_time": 1752465599999, "quote_volume": 42885.519777, "trades": 606, "taker_buy_base": 35424.23, "taker_buy_quote": 21591.428507 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 0.6191, "high": 0.6322, "low": 0.6101, "close": 0.6228, "volume": 175216.74, "close_time": 1752479999999, "quote_volume": 108734.192651, "trades": 1301, "taker_buy_base": 85899.26, "taker_buy_quote": 53332.561675 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 0.6227, "high": 0.6266, "low": 0.6108, "close": 0.6154, "volume": 120100.6, "close_time": 1752494399999, "quote_volume": 74241.479154, "trades": 941, "taker_buy_base": 53827.64, "taker_buy_quote": 33266.914938 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 0.616, "high": 0.6224, "low": 0.5994, "close": 0.6043, "volume": 121516.74, "close_time": 1752508799999, "quote_volume": 74300.180753, "trades": 975, "taker_buy_base": 57377.4, "taker_buy_quote": 35120.178416 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 0.6048, "high": 0.612, "low": 0.5942, "close": 0.5971, "volume": 69029.34, "close_time": 1752523199999, "quote_volume": 41584.296689, "trades": 554, "taker_buy_base": 23627.84, "taker_buy_quote": 14243.633706 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 0.5954, "high": 0.6037, "low": 0.589, "close": 0.601, "volume": 65931.37, "close_time": 1752537599999, "quote_volume": 39518.895542, "trades": 446, "taker_buy_base": 32767.17, "taker_buy_quote": 19658.196501 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.6006, "high": 0.6083, "low": 0.5813, "close": 0.5884, "volume": 208515.23, "close_time": 1752551999999, "quote_volume": 123450.240138, "trades": 1294, "taker_buy_base": 82975.64, "taker_buy_quote": 49272.752212 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 0.5874, "high": 0.5991, "low": 0.5823, "close": 0.5945, "volume": 69173.66, "close_time": 1752566399999, "quote_volume": 41103.723736, "trades": 414, "taker_buy_base": 41373.77, "taker_buy_quote": 24591.293318 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 0.5947, "high": 0.5991, "low": 0.5879, "close": 0.5966, "volume": 58980.34, "close_time": 1752580799999, "quote_volume": 34965.319553, "trades": 391, "taker_buy_base": 30092.19, "taker_buy_quote": 17838.632935 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 0.5959, "high": 0.6145, "low": 0.5902, "close": 0.6145, "volume": 215501.02, "close_time": 1752595199999, "quote_volume": 129999.495904, "trades": 1206, "taker_buy_base": 81699.31, "taker_buy_quote": 49373.69662 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 0.6146, "high": 0.6421, "low": 0.6133, "close": 0.6263, "volume": 279007.4, "close_time": 1752609599999, "quote_volume": 174969.845, "trades": 1607, "taker_buy_base": 109249.86, "taker_buy_quote": 68814.77311 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 0.6273, "high": 0.6457, "low": 0.6247, "close": 0.6425, "volume": 98449.7, "close_time": 1752623999999, "quote_volume": 62401.012724, "trades": 566, "taker_buy_base": 31665.05, "taker_buy_quote": 20107.091242 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.6422, "high": 0.6501, "low": 0.6302, "close": 0.6333, "volume": 77605.17, "close_time": 1752638399999, "quote_volume": 49750.837474, "trades": 499, "taker_buy_base": 29708.55, "taker_buy_quote": 19050.95466 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 0.6335, "high": 0.6476, "low": 0.6294, "close": 0.6443, "volume": 111065.6, "close_time": 1752652799999, "quote_volume": 71019.917409, "trades": 537, "taker_buy_base": 71354.91, "taker_buy_quote": 45598.096296 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 0.644, "high": 0.6451, "low": 0.6353, "close": 0.6417, "volume": 82439.49, "close_time": 1752667199999, "quote_volume": 52844.647505, "trades": 471, "taker_buy_base": 47777.98, "taker_buy_quote": 30604.701836 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 0.6408, "high": 0.6497, "low": 0.6347, "close": 0.6398, "volume": 127509.19, "close_time": 1752681599999, "quote_volume": 81852.01501, "trades": 717, "taker_buy_base": 67079.03, "taker_buy_quote": 43040.067039 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 0.6398, "high": 0.6587, "low": 0.6377, "close": 0.6508, "volume": 118460.93, "close_time": 1752695999999, "quote_volume": 77160.8486, "trades": 652, "taker_buy_base": 60867.6, "taker_buy_quote": 39620.409303 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 0.6518, "high": 0.6672, "low": 0.6462, "close": 0.6487, "volume": 297203.61, "close_time": 1752710399999, "quote_volume": 194796.425974, "trades": 1204, "taker_buy_base": 192569.09, "taker_buy_quote": 126211.191723 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.6496, "high": 0.661, "low": 0.6335, "close": 0.6369, "volume": 396546.64, "close_time": 1752724799999, "quote_volume": 256498.824154, "trades": 1641, "taker_buy_base": 260372.52, "taker_buy_quote": 168640.59288 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 0.6366, "high": 0.6647, "low": 0.6352, "close": 0.6609, "volume": 444784.28, "close_time": 1752739199999, "quote_volume": 290164.283993, "trades": 2295, "taker_buy_base": 264664.82, "taker_buy_quote": 172669.973746 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 0.6613, "high": 0.668, "low": 0.6527, "close": 0.6537, "volume": 308379.73, "close_time": 1752753599999, "quote_volume": 203891.984526, "trades": 1687, "taker_buy_base": 164138.1, "taker_buy_quote": 108608.305019 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 0.6538, "high": 0.675, "low": 0.6453, "close": 0.6601, "volume": 570375.25, "close_time": 1752767999999, "quote_volume": 377765.409513, "trades": 2421, "taker_buy_base": 275664.4, "taker_buy_quote": 182835.279859 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 0.6584, "high": 0.6587, "low": 0.6387, "close": 0.6407, "volume": 321570.84, "close_time": 1752782399999, "quote_volume": 209112.737848, "trades": 1545, "taker_buy_base": 182721.3, "taker_buy_quote": 118873.406131 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 0.6415, "high": 0.6727, "low": 0.6326, "close": 0.6646, "volume": 393682.15, "close_time": 1752796799999, "quote_volume": 258427.591391, "trades": 1894, "taker_buy_base": 223418.98, "taker_buy_quote": 146686.199794 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.6662, "high": 0.684, "low": 0.6527, "close": 0.6784, "volume": 410840.79, "close_time": 1752811199999, "quote_volume": 276509.072723, "trades": 1730, "taker_buy_base": 295004.24, "taker_buy_quote": 198588.595462 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 0.6784, "high": 0.6987, "low": 0.6743, "close": 0.6828, "volume": 528912.04, "close_time": 1752825599999, "quote_volume": 364491.80821, "trades": 2209, "taker_buy_base": 185789.96, "taker_buy_quote": 127901.690998 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 0.6827, "high": 0.6908, "low": 0.6674, "close": 0.6784, "volume": 371585.82, "close_time": 1752839999999, "quote_volume": 253100.716888, "trades": 1596, "taker_buy_base": 152251.21, "taker_buy_quote": 103535.970325 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 0.6785, "high": 0.701, "low": 0.6592, "close": 0.6671, "volume": 344474.28, "close_time": 1752854399999, "quote_volume": 234958.764688, "trades": 1870, "taker_buy_base": 123679.91, "taker_buy_quote": 84342.06586 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 0.6682, "high": 0.6802, "low": 0.6563, "close": 0.6642, "volume": 203022.23, "close_time": 1752868799999, "quote_volume": 135970.328857, "trades": 1117, "taker_buy_base": 124647.09, "taker_buy_quote": 83499.820231 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 0.6642, "high": 0.673, "low": 0.6463, "close": 0.6577, "volume": 250193.1, "close_time": 1752883199999, "quote_volume": 165125.457198, "trades": 1293, "taker_buy_base": 164103.09, "taker_buy_quote": 108383.194565 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.6574, "high": 0.6743, "low": 0.6385, "close": 0.6731, "volume": 218155.96, "close_time": 1752897599999, "quote_volume": 143349.375768, "trades": 1130, "taker_buy_base": 145877.43, "taker_buy_quote": 95896.40045 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 0.6733, "high": 0.6811, "low": 0.6623, "close": 0.6625, "volume": 133228.19, "close_time": 1752911999999, "quote_volume": 89371.019872, "trades": 948, "taker_buy_base": 55534.48, "taker_buy_quote": 37342.129762 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 0.6625, "high": 0.6633, "low": 0.6475, "close": 0.6497, "volume": 285865.6, "close_time": 1752926399999, "quote_volume": 187378.303588, "trades": 1683, "taker_buy_base": 208920.89, "taker_buy_quote": 136978.481327 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 0.65, "high": 0.6544, "low": 0.6392, "close": 0.6467, "volume": 137008.81, "close_time": 1752940799999, "quote_volume": 88609.456071, "trades": 834, "taker_buy_base": 62521.1, "taker_buy_quote": 40436.402891 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 0.6472, "high": 0.6728, "low": 0.6427, "close": 0.6712, "volume": 118755.29, "close_time": 1752955199999, "quote_volume": 78097.64732, "trades": 806, "taker_buy_base": 60293.87, "taker_buy_quote": 39701.474335 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 0.6717, "high": 0.6771, "low": 0.6607, "close": 0.6737, "volume": 60552.48, "close_time": 1752969599999, "quote_volume": 40621.973033, "trades": 410, "taker_buy_base": 25983.56, "taker_buy_quote": 17446.358739 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.673, "high": 0.6835, "low": 0.6673, "close": 0.6776, "volume": 110659.68, "close_time": 1752983999999, "quote_volume": 74628.985601, "trades": 736, "taker_buy_base": 73878.49, "taker_buy_quote": 49842.928798 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 0.6785, "high": 0.6924, "low": 0.6743, "close": 0.6867, "volume": 107923.32, "close_time": 1752998399999, "quote_volume": 73925.141586, "trades": 620, "taker_buy_base": 46247.64, "taker_buy_quote": 31663.690836 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 0.6867, "high": 0.6998, "low": 0.6866, "close": 0.6967, "volume": 154581.21, "close_time": 1753012799999, "quote_volume": 107350.813211, "trades": 733, "taker_buy_base": 83511.27, "taker_buy_quote": 57966.01758 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 0.6958, "high": 0.7068, "low": 0.6894, "close": 0.7068, "volume": 179822.77, "close_time": 1753027199999, "quote_volume": 125190.271205, "trades": 924, "taker_buy_base": 65129.01, "taker_buy_quote": 45449.43588 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 0.7064, "high": 0.7128, "low": 0.6948, "close": 0.6983, "volume": 222126.3, "close_time": 1753041599999, "quote_volume": 156296.647337, "trades": 1312, "taker_buy_base": 59632.51, "taker_buy_quote": 41952.868572 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 0.6968, "high": 0.7051, "low": 0.6796, "close": 0.6996, "volume": 153232.63, "close_time": 1753055999999, "quote_volume": 106545.208752, "trades": 986, "taker_buy_base": 62547.79, "taker_buy_quote": 43546.460571 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.6991, "high": 0.7074, "low": 0.6842, "close": 0.7074, "volume": 109152.96, "close_time": 1753070399999, "quote_volume": 75989.157953, "trades": 759, "taker_buy_base": 51969.15, "taker_buy_quote": 36182.512693 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 0.7063, "high": 0.7116, "low": 0.6964, "close": 0.7073, "volume": 68094.36, "close_time": 1753084799999, "quote_volume": 47970.412976, "trades": 449, "taker_buy_base": 46394.77, "taker_buy_quote": 32695.453427 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 0.706, "high": 0.7155, "low": 0.6968, "close": 0.708, "volume": 261693.64, "close_time": 1753099199999, "quote_volume": 184926.187538, "trades": 1092, "taker_buy_base": 97644.74, "taker_buy_quote": 68928.674874 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 0.7078, "high": 0.7192, "low": 0.6982, "close": 0.7061, "volume": 233249.24, "close_time": 1753113599999, "quote_volume": 165292.454841, "trades": 1137, "taker_buy_base": 122225.54, "taker_buy_quote": 86686.363162 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 0.7062, "high": 0.7113, "low": 0.6853, "close": 0.6904, "volume": 311750.52, "close_time": 1753127999999, "quote_volume": 217882.887698, "trades": 1486, "taker_buy_base": 210421.73, "taker_buy_quote": 147239.876346 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 0.6897, "high": 0.7096, "low": 0.6876, "close": 0.7064, "volume": 208938.68, "close_time": 1753142399999, "quote_volume": 145726.107162, "trades": 975, "taker_buy_base": 142551.32, "taker_buy_quote": 99506.024692 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.707, "high": 0.707, "low": 0.6727, "close": 0.6795, "volume": 362586.21, "close_time": 1753156799999, "quote_volume": 249942.783916, "trades": 1931, "taker_buy_base": 187895.04, "taker_buy_quote": 129826.46802 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 0.6787, "high": 0.6824, "low": 0.66, "close": 0.6638, "volume": 258621.77, "close_time": 1753171199999, "quote_volume": 173082.207356, "trades": 1408, "taker_buy_base": 94373.78, "taker_buy_quote": 63295.487002 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 0.6638, "high": 0.6662, "low": 0.6444, "close": 0.6636, "volume": 172064.59, "close_time": 1753185599999, "quote_volume": 112651.716525, "trades": 965, "taker_buy_base": 92869.78, "taker_buy_quote": 60884.162149 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 0.6625, "high": 0.6783, "low": 0.6483, "close": 0.6707, "volume": 199859.75, "close_time": 1753199999999, "quote_volume": 132471.834295, "trades": 1216, "taker_buy_base": 114361.85, "taker_buy_quote": 75769.473559 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 0.6716, "high": 0.6847, "low": 0.6622, "close": 0.6655, "volume": 208267.14, "close_time": 1753214399999, "quote_volume": 140048.428466, "trades": 1039, "taker_buy_base": 144420.37, "taker_buy_quote": 97096.10438 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 0.6638, "high": 0.6826, "low": 0.6597, "close": 0.6821, "volume": 140272.94, "close_time": 1753228799999, "quote_volume": 93747.17813, "trades": 809, "taker_buy_base": 82256.97, "taker_buy_quote": 54955.718147 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.6822, "high": 0.6855, "low": 0.6654, "close": 0.6795, "volume": 140146.82, "close_time": 1753243199999, "quote_volume": 94784.521308, "trades": 1329, "taker_buy_base": 77504.35, "taker_buy_quote": 52454.830827 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 0.68, "high": 0.6974, "low": 0.6783, "close": 0.6854, "volume": 159724.82, "close_time": 1753257599999, "quote_volume": 109993.9298, "trades": 909, "taker_buy_base": 73851.87, "taker_buy_quote": 50854.52703 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 0.6846, "high": 0.6902, "low": 0.6601, "close": 0.6653, "volume": 218233.56, "close_time": 1753271999999, "quote_volume": 145989.765434, "trades": 898, "taker_buy_base": 69630.54, "taker_buy_quote": 46805.321843 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 0.6649, "high": 0.6689, "low": 0.6271, "close": 0.645, "volume": 558844.33, "close_time": 1753286399999, "quote_volume": 360964.00806, "trades": 2670, "taker_buy_base": 264426.56, "taker_buy_quote": 170711.129881 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 0.645, "high": 0.6455, "low": 0.6148, "close": 0.6293, "volume": 204898.01, "close_time": 1753300799999, "quote_volume": 128964.353863, "trades": 1229, "taker_buy_base": 124916.82, "taker_buy_quote": 78674.621596 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 0.6292, "high": 0.6331, "low": 0.605, "close": 0.6299, "volume": 145358.71, "close_time": 1753315199999, "quote_volume": 90010.069827, "trades": 881, "taker_buy_base": 81659.02, "taker_buy_quote": 50592.111183 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.6297, "high": 0.6405, "low": 0.6252, "close": 0.632, "volume": 63746.29, "close_time": 1753329599999, "quote_volume": 40398.568977, "trades": 414, "taker_buy_base": 44180.73, "taker_buy_quote": 28016.131612 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 0.6323, "high": 0.635, "low": 0.5827, "close": 0.6037, "volume": 305109.34, "close_time": 1753343999999, "quote_volume": 183752.028302, "trades": 1596, "taker_buy_base": 160195.63, "taker_buy_quote": 96487.875765 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 0.6021, "high": 0.6205, "low": 0.5999, "close": 0.6197, "volume": 157135.36, "close_time": 1753358399999, "quote_volume": 95945.943461, "trades": 837, "taker_buy_base": 89532.38, "taker_buy_quote": 54678.213202 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 0.6182, "high": 0.6407, "low": 0.6036, "close": 0.6296, "volume": 250489.27, "close_time": 1753372799999, "quote_volume": 155133.301453, "trades": 1363, "taker_buy_base": 117751.75, "taker_buy_quote": 72837.353297 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 0.63, "high": 0.6351, "low": 0.6138, "close": 0.6262, "volume": 274757.29, "close_time": 1753387199999, "quote_volume": 172508.182165, "trades": 1416, "taker_buy_base": 167561.58, "taker_buy_quote": 105238.22818 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 0.6268, "high": 0.6318, "low": 0.6156, "close": 0.6168, "volume": 227052.06, "close_time": 1753401599999, "quote_volume": 141698.61711, "trades": 996, "taker_buy_base": 151677.94, "taker_buy_quote": 94645.938663 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.6171, "high": 0.6193, "low": 0.5978, "close": 0.6056, "volume": 321147.47, "close_time": 1753415999999, "quote_volume": 196093.837961, "trades": 1585, "taker_buy_base": 193285.38, "taker_buy_quote": 118045.504464 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 0.605, "high": 0.615, "low": 0.5974, "close": 0.6088, "volume": 161704.09, "close_time": 1753430399999, "quote_volume": 97872.700813, "trades": 931, "taker_buy_base": 81748.05, "taker_buy_quote": 49471.410246 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 0.6078, "high": 0.6297, "low": 0.6078, "close": 0.6277, "volume": 165636.52, "close_time": 1753444799999, "quote_volume": 102786.380233, "trades": 884, "taker_buy_base": 89585.33, "taker_buy_quote": 55614.058329 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 0.6286, "high": 0.6316, "low": 0.5959, "close": 0.6039, "volume": 163942.1, "close_time": 1753459199999, "quote_volume": 100429.190718, "trades": 856, "taker_buy_base": 69556.08, "taker_buy_quote": 42690.058996 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 0.6035, "high": 0.6158, "low": 0.5981, "close": 0.6117, "volume": 193055.89, "close_time": 1753473599999, "quote_volume": 117702.102842, "trades": 857, "taker_buy_base": 123216.68, "taker_buy_quote": 75147.950232 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 0.611, "high": 0.6399, "low": 0.611, "close": 0.6356, "volume": 242569.47, "close_time": 1753487999999, "quote_volume": 153180.348197, "trades": 1200, "taker_buy_base": 146230.64, "taker_buy_quote": 92412.396695 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.6358, "high": 0.6408, "low": 0.6324, "close": 0.6366, "volume": 171523.6, "close_time": 1753502399999, "quote_volume": 109015.023227, "trades": 719, "taker_buy_base": 119171.97, "taker_buy_quote": 75759.77874 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 0.6368, "high": 0.6377, "low": 0.6224, "close": 0.6234, "volume": 138307.62, "close_time": 1753516799999, "quote_volume": 86917.963584, "trades": 476, "taker_buy_base": 62314.64, "taker_buy_quote": 39222.6403 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 0.6236, "high": 0.63, "low": 0.6227, "close": 0.6244, "volume": 78737.86, "close_time": 1753531199999, "quote_volume": 49256.997132, "trades": 372, "taker_buy_base": 29979.34, "taker_buy_quote": 18765.195617 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 0.6243, "high": 0.6303, "low": 0.6214, "close": 0.6291, "volume": 72149.45, "close_time": 1753545599999, "quote_volume": 45162.734363, "trades": 311, "taker_buy_base": 33427.9, "taker_buy_quote": 20938.381461 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 0.6299, "high": 0.6364, "low": 0.6252, "close": 0.6343, "volume": 48474.1, "close_time": 1753559999999, "quote_volume": 30554.485366, "trades": 279, "taker_buy_base": 19446.45, "taker_buy_quote": 12255.590616 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 0.6331, "high": 0.6343, "low": 0.6209, "close": 0.6216, "volume": 39031.4, "close_time": 1753574399999, "quote_volume": 24532.316264, "trades": 219, "taker_buy_base": 19554.61, "taker_buy_quote": 12279.10027 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.6214, "high": 0.6303, "low": 0.6214, "close": 0.6239, "volume": 28107.97, "close_time": 1753588799999, "quote_volume": 17609.884245, "trades": 161, "taker_buy_base": 14408.87, "taker_buy_quote": 9033.609522 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 0.6237, "high": 0.6342, "low": 0.6237, "close": 0.6294, "volume": 107412.05, "close_time": 1753603199999, "quote_volume": 67625.06428, "trades": 393, "taker_buy_base": 68805.74, "taker_buy_quote": 43310.920979 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 0.6302, "high": 0.641, "low": 0.6242, "close": 0.6378, "volume": 127879.99, "close_time": 1753617599999, "quote_volume": 80902.635796, "trades": 581, "taker_buy_base": 56153.81, "taker_buy_quote": 35503.42235 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 0.6377, "high": 0.6446, "low": 0.6318, "close": 0.6386, "volume": 98442.55, "close_time": 1753631999999, "quote_volume": 62812.183006, "trades": 478, "taker_buy_base": 54892.32, "taker_buy_quote": 35060.761081 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 0.6389, "high": 0.6493, "low": 0.6384, "close": 0.6429, "volume": 108735.38, "close_time": 1753646399999, "quote_volume": 70072.807389, "trades": 584, "taker_buy_base": 56099.76, "taker_buy_quote": 36158.856729 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 0.6446, "high": 0.6531, "low": 0.6398, "close": 0.6499, "volume": 48962.55, "close_time": 1753660799999, "quote_volume": 31669.668664, "trades": 286, "taker_buy_base": 18098.94, "taker_buy_quote": 11718.882578 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.6499, "high": 0.6565, "low": 0.6408, "close": 0.6518, "volume": 59460.69, "close_time": 1753675199999, "quote_volume": 38588.184419, "trades": 367, "taker_buy_base": 23893.92, "taker_buy_quote": 15498.807896 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 0.6524, "high": 0.6624, "low": 0.6478, "close": 0.659, "volume": 72805.76, "close_time": 1753689599999, "quote_volume": 47806.391438, "trades": 438, "taker_buy_base": 31115.37, "taker_buy_quote": 20434.731301 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 0.6579, "high": 0.6621, "low": 0.646, "close": 0.6484, "volume": 106230.67, "close_time": 1753703999999, "quote_volume": 69578.483201, "trades": 484, "taker_buy_base": 45628.91, "taker_buy_quote": 29876.524245 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 0.6485, "high": 0.6504, "low": 0.6171, "close": 0.6228, "volume": 191566.1, "close_time": 1753718399999, "quote_volume": 120669.545734, "trades": 951, "taker_buy_base": 76272.17, "taker_buy_quote": 48055.23232 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 0.6224, "high": 0.6286, "low": 0.6097, "close": 0.6143, "volume": 184015.66, "close_time": 1753732799999, "quote_volume": 113776.586055, "trades": 866, "taker_buy_base": 62377.07, "taker_buy_quote": 38667.024905 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 0.616, "high": 0.6167, "low": 0.5976, "close": 0.6022, "volume": 123738.09, "close_time": 1753747199999, "quote_volume": 74966.626953, "trades": 589, "taker_buy_base": 53961.86, "taker_buy_quote": 32692.100471 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.6025, "high": 0.6077, "low": 0.5881, "close": 0.6037, "volume": 78071.06, "close_time": 1753761599999, "quote_volume": 46677.472292, "trades": 492, "taker_buy_base": 29524.14, "taker_buy_quote": 17646.883931 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 0.6017, "high": 0.6216, "low": 0.5973, "close": 0.6191, "volume": 119003.83, "close_time": 1753775999999, "quote_volume": 72664.709803, "trades": 600, "taker_buy_base": 56695.93, "taker_buy_quote": 34579.215583 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 0.6185, "high": 0.6196, "low": 0.6024, "close": 0.6086, "volume": 81640.31, "close_time": 1753790399999, "quote_volume": 50001.611709, "trades": 399, "taker_buy_base": 32796.35, "taker_buy_quote": 20160.836794 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 0.609, "high": 0.6155, "low": 0.5914, "close": 0.5959, "volume": 203836.34, "close_time": 1753804799999, "quote_volume": 122724.732826, "trades": 921, "taker_buy_base": 94349.02, "taker_buy_quote": 56907.874445 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 0.5951, "high": 0.5989, "low": 0.5845, "close": 0.5883, "volume": 125956.8, "close_time": 1753819199999, "quote_volume": 74560.99326, "trades": 509, "taker_buy_base": 51879.14, "taker_buy_quote": 30737.439214 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 0.5868, "high": 0.5956, "low": 0.5772, "close": 0.5947, "volume": 249332.35, "close_time": 1753833599999, "quote_volume": 146347.079348, "trades": 1058, "taker_buy_base": 127568.9, "taker_buy_quote": 74849.033554 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.5938, "high": 0.5981, "low": 0.583, "close": 0.5903, "volume": 164864.27, "close_time": 1753847999999, "quote_volume": 97367.806745, "trades": 742, "taker_buy_base": 91489.69, "taker_buy_quote": 54075.823303 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 0.5898, "high": 0.5942, "low": 0.5839, "close": 0.5874, "volume": 126018.77, "close_time": 1753862399999, "quote_volume": 74330.139268, "trades": 684, "taker_buy_base": 70142.96, "taker_buy_quote": 41356.478869 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 0.5877, "high": 0.5935, "low": 0.5701, "close": 0.5735, "volume": 171453.21, "close_time": 1753876799999, "quote_volume": 99342.989816, "trades": 862, "taker_buy_base": 63271.59, "taker_buy_quote": 36729.753467 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 0.5743, "high": 0.5875, "low": 0.57, "close": 0.582, "volume": 224031.19, "close_time": 1753891199999, "quote_volume": 129168.483502, "trades": 1038, "taker_buy_base": 102219.68, "taker_buy_quote": 58886.429091 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 0.5825, "high": 0.5906, "low": 0.5565, "close": 0.5838, "volume": 356523.09, "close_time": 1753905599999, "quote_volume": 205144.525808, "trades": 1610, "taker_buy_base": 142549.2, "taker_buy_quote": 82109.105505 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 0.5843, "high": 0.593, "low": 0.5804, "close": 0.5928, "volume": 85463.64, "close_time": 1753919999999, "quote_volume": 50168.352283, "trades": 428, "taker_buy_base": 29613.25, "taker_buy_quote": 17386.943045 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.5921, "high": 0.6001, "low": 0.5892, "close": 0.5981, "volume": 40878.58, "close_time": 1753934399999, "quote_volume": 24367.68788, "trades": 222, "taker_buy_base": 24863.31, "taker_buy_quote": 14835.788153 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 0.598, "high": 0.6064, "low": 0.5973, "close": 0.6011, "volume": 79766.56, "close_time": 1753948799999, "quote_volume": 47982.081461, "trades": 385, "taker_buy_base": 39803.87, "taker_buy_quote": 23914.699498 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 0.6011, "high": 0.6037, "low": 0.5961, "close": 0.5986, "volume": 61676.82, "close_time": 1753963199999, "quote_volume": 37038.545811, "trades": 282, "taker_buy_base": 25686.88, "taker_buy_quote": 15442.75382 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 0.5983, "high": 0.5988, "low": 0.5745, "close": 0.5813, "volume": 97709.53, "close_time": 1753977599999, "quote_volume": 57137.776943, "trades": 630, "taker_buy_base": 32245.17, "taker_buy_quote": 18850.931774 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 0.5808, "high": 0.5936, "low": 0.5735, "close": 0.5748, "volume": 65463.81, "close_time": 1753991999999, "quote_volume": 38061.245453, "trades": 464, "taker_buy_base": 23189.17, "taker_buy_quote": 13483.558611 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 0.5745, "high": 0.5755, "low": 0.56, "close": 0.5637, "volume": 137311.96, "close_time": 1754006399999, "quote_volume": 77953.686577, "trades": 614, "taker_buy_base": 69655.41, "taker_buy_quote": 39566.629214 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.5642, "high": 0.568, "low": 0.5497, "close": 0.5656, "volume": 155219.78, "close_time": 1754020799999, "quote_volume": 86753.685215, "trades": 793, "taker_buy_base": 78846.46, "taker_buy_quote": 44088.261397 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 0.5654, "high": 0.5654, "low": 0.5547, "close": 0.5565, "volume": 136883.66, "close_time": 1754035199999, "quote_volume": 76503.813428, "trades": 631, "taker_buy_base": 57733.85, "taker_buy_quote": 32246.476567 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 0.555, "high": 0.555, "low": 0.5418, "close": 0.5536, "volume": 177291.93, "close_time": 1754049599999, "quote_volume": 97291.253403, "trades": 772, "taker_buy_base": 77077.47, "taker_buy_quote": 42315.267858 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 0.5533, "high": 0.56, "low": 0.5378, "close": 0.5516, "volume": 204205.84, "close_time": 1754063999999, "quote_volume": 112566.993272, "trades": 1012, "taker_buy_base": 97143.27, "taker_buy_quote": 53521.457898 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 0.5513, "high": 0.5583, "low": 0.538, "close": 0.553, "volume": 112812.91, "close_time": 1754078399999, "quote_volume": 61644.353494, "trades": 806, "taker_buy_base": 46096.96, "taker_buy_quote": 25213.858727 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 0.553, "high": 0.554, "low": 0.5218, "close": 0.5399, "volume": 314252.59, "close_time": 1754092799999, "quote_volume": 168424.66811, "trades": 1649, "taker_buy_base": 147451.59, "taker_buy_quote": 78942.990312 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.5398, "high": 0.5455, "low": 0.5386, "close": 0.5419, "volume": 77591.33, "close_time": 1754107199999, "quote_volume": 42113.350646, "trades": 758, "taker_buy_base": 36566.77, "taker_buy_quote": 19857.532947 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 0.5422, "high": 0.5435, "low": 0.5264, "close": 0.5409, "volume": 113723.52, "close_time": 1754121599999, "quote_volume": 60918.808876, "trades": 820, "taker_buy_base": 54301.9, "taker_buy_quote": 29090.255269 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 0.5407, "high": 0.5438, "low": 0.5328, "close": 0.5392, "volume": 64371.18, "close_time": 1754135999999, "quote_volume": 34658.088653, "trades": 442, "taker_buy_base": 27897.71, "taker_buy_quote": 15018.351032 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 0.539, "high": 0.5403, "low": 0.5297, "close": 0.5314, "volume": 96200.91, "close_time": 1754150399999, "quote_volume": 51554.7401, "trades": 446, "taker_buy_base": 37378.63, "taker_buy_quote": 20003.583484 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 0.5318, "high": 0.5379, "low": 0.5198, "close": 0.5286, "volume": 183593.14, "close_time": 1754164799999, "quote_volume": 96742.992148, "trades": 772, "taker_buy_base": 83196.66, "taker_buy_quote": 43804.489666 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 0.5279, "high": 0.5376, "low": 0.5274, "close": 0.5351, "volume": 50889.8, "close_time": 1754179199999, "quote_volume": 27108.781009, "trades": 366, "taker_buy_base": 22465.06, "taker_buy_quote": 11967.230043 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.5342, "high": 0.5428, "low": 0.527, "close": 0.5402, "volume": 80536.01, "close_time": 1754193599999, "quote_volume": 43364.268593, "trades": 319, "taker_buy_base": 43331.04, "taker_buy_quote": 23334.096494 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 0.54, "high": 0.5415, "low": 0.5366, "close": 0.5405, "volume": 69623.46, "close_time": 1754207999999, "quote_volume": 37551.039873, "trades": 237, "taker_buy_base": 31118.6, "taker_buy_quote": 16786.137524 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 0.5412, "high": 0.5489, "low": 0.5397, "close": 0.546, "volume": 69208.95, "close_time": 1754222399999, "quote_volume": 37579.900555, "trades": 272, "taker_buy_base": 34349.37, "taker_buy_quote": 18667.853305 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 0.5459, "high": 0.5474, "low": 0.5423, "close": 0.5443, "volume": 60426.57, "close_time": 1754236799999, "quote_volume": 32924.541513, "trades": 260, "taker_buy_base": 22593.8, "taker_buy_quote": 12307.701165 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 0.5448, "high": 0.5476, "low": 0.5431, "close": 0.5445, "volume": 43614.38, "close_time": 1754251199999, "quote_volume": 23798.960393, "trades": 235, "taker_buy_base": 26466.92, "taker_buy_quote": 14446.160667 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 0.5442, "high": 0.5491, "low": 0.5439, "close": 0.5467, "volume": 33110.24, "close_time": 1754265599999, "quote_volume": 18095.202008, "trades": 149, "taker_buy_base": 9109.59, "taker_buy_quote": 4980.437568 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.5465, "high": 0.5556, "low": 0.5458, "close": 0.5504, "volume": 47963.94, "close_time": 1754279999999, "quote_volume": 26419.703364, "trades": 215, "taker_buy_base": 16941.42, "taker_buy_quote": 9329.798967 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 0.5516, "high": 0.5538, "low": 0.548, "close": 0.5527, "volume": 39784.61, "close_time": 1754294399999, "quote_volume": 21904.8729, "trades": 160, "taker_buy_base": 18408.37, "taker_buy_quote": 10135.249434 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 0.5524, "high": 0.5538, "low": 0.5474, "close": 0.5487, "volume": 69016.89, "close_time": 1754308799999, "quote_volume": 37989.452924, "trades": 271, "taker_buy_base": 18121.84, "taker_buy_quote": 9980.524802 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 0.5478, "high": 0.564, "low": 0.5468, "close": 0.561, "volume": 104110.75, "close_time": 1754323199999, "quote_volume": 58174.068099, "trades": 439, "taker_buy_base": 49147.46, "taker_buy_quote": 27529.98881 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 0.5611, "high": 0.5731, "low": 0.5611, "close": 0.5671, "volume": 66091.79, "close_time": 1754337599999, "quote_volume": 37568.409105, "trades": 292, "taker_buy_base": 26299.08, "taker_buy_quote": 14942.206906 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 0.5681, "high": 0.5799, "low": 0.5681, "close": 0.5775, "volume": 51065.85, "close_time": 1754351999999, "quote_volume": 29397.243397, "trades": 217, "taker_buy_base": 25129.59, "taker_buy_quote": 14487.109456 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.5769, "high": 0.5787, "low": 0.5616, "close": 0.5616, "volume": 58785.95, "close_time": 1754366399999, "quote_volume": 33670.071725, "trades": 286, "taker_buy_base": 23996.04, "taker_buy_quote": 13749.827143 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 0.5614, "high": 0.5667, "low": 0.5508, "close": 0.5524, "volume": 67020.6, "close_time": 1754380799999, "quote_volume": 37441.44553, "trades": 337, "taker_buy_base": 25595.29, "taker_buy_quote": 14334.474674 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 0.5525, "high": 0.5701, "low": 0.551, "close": 0.5684, "volume": 101325.81, "close_time": 1754395199999, "quote_volume": 57092.932769, "trades": 406, "taker_buy_base": 58035.93, "taker_buy_quote": 32700.281862 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 0.5687, "high": 0.5691, "low": 0.547, "close": 0.5479, "volume": 158517.95, "close_time": 1754409599999, "quote_volume": 88177.777225, "trades": 906, "taker_buy_base": 69104.35, "taker_buy_quote": 38432.895201 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 0.5493, "high": 0.5546, "low": 0.5394, "close": 0.5416, "volume": 430437.39, "close_time": 1754423999999, "quote_volume": 235822.381046, "trades": 1019, "taker_buy_base": 242816.11, "taker_buy_quote": 132824.732396 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 0.5421, "high": 0.553, "low": 0.5366, "close": 0.553, "volume": 79966.67, "close_time": 1754438399999, "quote_volume": 43627.415174, "trades": 359, "taker_buy_base": 34288.04, "taker_buy_quote": 18703.878098 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.5526, "high": 0.5534, "low": 0.5404, "close": 0.5418, "volume": 57793.24, "close_time": 1754452799999, "quote_volume": 31571.884524, "trades": 233, "taker_buy_base": 29628.69, "taker_buy_quote": 16190.424038 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 0.5418, "high": 0.5623, "low": 0.5394, "close": 0.5608, "volume": 164613.92, "close_time": 1754467199999, "quote_volume": 91516.811671, "trades": 609, "taker_buy_base": 98087.87, "taker_buy_quote": 54598.941264 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 0.561, "high": 0.5617, "low": 0.5531, "close": 0.5544, "volume": 157325.4, "close_time": 1754481599999, "quote_volume": 87489.475605, "trades": 491, "taker_buy_base": 32030.96, "taker_buy_quote": 17839.06608 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 0.5545, "high": 0.5803, "low": 0.5467, "close": 0.5765, "volume": 239361.54, "close_time": 1754495999999, "quote_volume": 135589.841194, "trades": 839, "taker_buy_base": 139163.5, "taker_buy_quote": 79119.510218 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 0.5774, "high": 0.5794, "low": 0.5611, "close": 0.5762, "volume": 189452.9, "close_time": 1754510399999, "quote_volume": 107963.281102, "trades": 657, "taker_buy_base": 132706.82, "taker_buy_quote": 75594.021842 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 0.5765, "high": 0.5956, "low": 0.5753, "close": 0.5929, "volume": 346099.57, "close_time": 1754524799999, "quote_volume": 203417.256266, "trades": 1067, "taker_buy_base": 157547.57, "taker_buy_quote": 92592.125021 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.5928, "high": 0.6097, "low": 0.5902, "close": 0.5961, "volume": 368230.82, "close_time": 1754539199999, "quote_volume": 221072.261036, "trades": 1161, "taker_buy_base": 191192.43, "taker_buy_quote": 114810.768651 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 0.5965, "high": 0.6198, "low": 0.5965, "close": 0.5991, "volume": 502339.37, "close_time": 1754553599999, "quote_volume": 305813.070808, "trades": 1446, "taker_buy_base": 267596.94, "taker_buy_quote": 162827.26016 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 0.5998, "high": 0.608, "low": 0.5959, "close": 0.6064, "volume": 255560.12, "close_time": 1754567999999, "quote_volume": 153983.493646, "trades": 800, "taker_buy_base": 118782.73, "taker_buy_quote": 71673.806667 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 0.6058, "high": 0.6071, "low": 0.5997, "close": 0.6007, "volume": 156834.59, "close_time": 1754582399999, "quote_volume": 94721.062352, "trades": 504, "taker_buy_base": 53527.32, "taker_buy_quote": 32304.360678 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 0.6013, "high": 0.602, "low": 0.5866, "close": 0.5982, "volume": 94638.39, "close_time": 1754596799999, "quote_volume": 56211.139502, "trades": 453, "taker_buy_base": 26391.39, "taker_buy_quote": 15670.111855 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 0.5984, "high": 0.6129, "low": 0.5984, "close": 0.6124, "volume": 87565.34, "close_time": 1754611199999, "quote_volume": 53038.223283, "trades": 395, "taker_buy_base": 39850.44, "taker_buy_quote": 24175.192725 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.613, "high": 0.6219, "low": 0.6064, "close": 0.6138, "volume": 264132.99, "close_time": 1754625599999, "quote_volume": 162056.891537, "trades": 1232, "taker_buy_base": 141589.01, "taker_buy_quote": 86898.117083 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 0.6133, "high": 0.6224, "low": 0.609, "close": 0.6212, "volume": 104972.12, "close_time": 1754639999999, "quote_volume": 64534.328102, "trades": 374, "taker_buy_base": 37198.63, "taker_buy_quote": 22883.76758 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 0.6212, "high": 0.6244, "low": 0.6163, "close": 0.6208, "volume": 76532.9, "close_time": 1754654399999, "quote_volume": 47522.352176, "trades": 341, "taker_buy_base": 33732.34, "taker_buy_quote": 20965.393503 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 0.6208, "high": 0.6308, "low": 0.6155, "close": 0.6226, "volume": 171164.25, "close_time": 1754668799999, "quote_volume": 106386.149918, "trades": 603, "taker_buy_base": 93516.93, "taker_buy_quote": 58196.938761 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 0.624, "high": 0.6408, "low": 0.6182, "close": 0.6352, "volume": 213277.23, "close_time": 1754683199999, "quote_volume": 134143.749609, "trades": 847, "taker_buy_base": 121436.97, "taker_buy_quote": 76526.356393 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 0.6353, "high": 0.6406, "low": 0.6317, "close": 0.6387, "volume": 62189.04, "close_time": 1754697599999, "quote_volume": 39531.206769, "trades": 291, "taker_buy_base": 30725.44, "taker_buy_quote": 19568.638335 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.6388, "high": 0.6431, "low": 0.6379, "close": 0.643, "volume": 40193.05, "close_time": 1754711999999, "quote_volume": 25710.53128, "trades": 161, "taker_buy_base": 21942.93, "taker_buy_quote": 14048.762212 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 0.6436, "high": 0.6565, "low": 0.6421, "close": 0.6517, "volume": 100061.36, "close_time": 1754726399999, "quote_volume": 65037.944686, "trades": 555, "taker_buy_base": 64863.37, "taker_buy_quote": 42150.540032 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 0.6526, "high": 0.6628, "low": 0.6516, "close": 0.6614, "volume": 97977.28, "close_time": 1754740799999, "quote_volume": 64464.824721, "trades": 635, "taker_buy_base": 58933.44, "taker_buy_quote": 38794.78885 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 0.6614, "high": 0.6644, "low": 0.6522, "close": 0.6588, "volume": 69241.33, "close_time": 1754755199999, "quote_volume": 45498.226944, "trades": 360, "taker_buy_base": 35594.89, "taker_buy_quote": 23438.298278 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 0.6587, "high": 0.664, "low": 0.6572, "close": 0.6622, "volume": 56651.0, "close_time": 1754769599999, "quote_volume": 37381.813345, "trades": 262, "taker_buy_base": 43904.47, "taker_buy_quote": 28972.659836 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 0.6628, "high": 0.69, "low": 0.6628, "close": 0.6686, "volume": 411730.72, "close_time": 1754783999999, "quote_volume": 276291.510518, "trades": 1390, "taker_buy_base": 287427.04, "taker_buy_quote": 192952.087778 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.6673, "high": 0.683, "low": 0.6611, "close": 0.6708, "volume": 118028.19, "close_time": 1754798399999, "quote_volume": 79217.353052, "trades": 572, "taker_buy_base": 65239.31, "taker_buy_quote": 43811.473263 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 0.6702, "high": 0.6756, "low": 0.6454, "close": 0.6467, "volume": 234092.01, "close_time": 1754812799999, "quote_volume": 154508.024394, "trades": 886, "taker_buy_base": 112214.51, "taker_buy_quote": 74316.31617 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 0.6457, "high": 0.6536, "low": 0.638, "close": 0.6383, "volume": 140294.5, "close_time": 1754827199999, "quote_volume": 90518.206557, "trades": 604, "taker_buy_base": 81827.08, "taker_buy_quote": 52831.043934 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 0.6387, "high": 0.6595, "low": 0.6382, "close": 0.6541, "volume": 103686.93, "close_time": 1754841599999, "quote_volume": 67454.277339, "trades": 472, "taker_buy_base": 63018.33, "taker_buy_quote": 41004.995111 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 0.6532, "high": 0.658, "low": 0.65, "close": 0.6566, "volume": 76636.0, "close_time": 1754855999999, "quote_volume": 50141.536773, "trades": 371, "taker_buy_base": 30057.41, "taker_buy_quote": 19666.356111 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 0.6559, "high": 0.6597, "low": 0.6478, "close": 0.6591, "volume": 58546.15, "close_time": 1754870399999, "quote_volume": 38339.229204, "trades": 292, "taker_buy_base": 32477.78, "taker_buy_quote": 21264.820676 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.6581, "high": 0.6743, "low": 0.6524, "close": 0.6697, "volume": 128273.25, "close_time": 1754884799999, "quote_volume": 85417.606314, "trades": 601, "taker_buy_base": 61506.85, "taker_buy_quote": 40929.521268 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 0.6703, "high": 0.6756, "low": 0.6472, "close": 0.649, "volume": 127819.24, "close_time": 1754899199999, "quote_volume": 84549.505218, "trades": 524, "taker_buy_base": 68891.39, "taker_buy_quote": 45660.255301 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 0.6486, "high": 0.6559, "low": 0.6264, "close": 0.6289, "volume": 205586.28, "close_time": 1754913599999, "quote_volume": 131824.60862, "trades": 783, "taker_buy_base": 108242.48, "taker_buy_quote": 69404.270815 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 0.6294, "high": 0.6429, "low": 0.6251, "close": 0.6394, "volume": 279217.55, "close_time": 1754927999999, "quote_volume": 176329.300218, "trades": 1442, "taker_buy_base": 94468.57, "taker_buy_quote": 59829.250925 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 0.6408, "high": 0.6527, "low": 0.6286, "close": 0.6331, "volume": 119378.66, "close_time": 1754942399999, "quote_volume": 76553.933725, "trades": 609, "taker_buy_base": 61479.8, "taker_buy_quote": 39438.441756 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 0.6334, "high": 0.6366, "low": 0.618, "close": 0.627, "volume": 187038.94, "close_time": 1754956799999, "quote_volume": 117224.848421, "trades": 755, "taker_buy_base": 73350.2, "taker_buy_quote": 45890.431277 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.6266, "high": 0.6446, "low": 0.6261, "close": 0.6393, "volume": 140292.56, "close_time": 1754971199999, "quote_volume": 89286.203888, "trades": 597, "taker_buy_base": 83382.96, "taker_buy_quote": 53047.94593 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 0.639, "high": 0.6479, "low": 0.6294, "close": 0.647, "volume": 126837.07, "close_time": 1754985599999, "quote_volume": 81093.493546, "trades": 544, "taker_buy_base": 85325.75, "taker_buy_quote": 54614.359731 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 0.6474, "high": 0.6474, "low": 0.6212, "close": 0.6386, "volume": 196292.32, "close_time": 1754999999999, "quote_volume": 124125.072098, "trades": 866, "taker_buy_base": 83436.06, "taker_buy_quote": 52900.730432 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 0.6387, "high": 0.6697, "low": 0.6367, "close": 0.6694, "volume": 337710.29, "close_time": 1755014399999, "quote_volume": 222345.693408, "trades": 1569, "taker_buy_base": 204450.95, "taker_buy_quote": 134652.29134 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 0.6685, "high": 0.6726, "low": 0.6637, "close": 0.6708, "volume": 141574.88, "close_time": 1755028799999, "quote_volume": 94647.085093, "trades": 752, "taker_buy_base": 84248.9, "taker_buy_quote": 56357.77682 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 0.67, "high": 0.6811, "low": 0.668, "close": 0.6728, "volume": 108517.51, "close_time": 1755043199999, "quote_volume": 73202.209331, "trades": 653, "taker_buy_base": 53369.38, "taker_buy_quote": 36006.249065 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.6739, "high": 0.6814, "low": 0.6628, "close": 0.6745, "volume": 236638.44, "close_time": 1755057599999, "quote_volume": 159119.842996, "trades": 929, "taker_buy_base": 101907.91, "taker_buy_quote": 68575.203639 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 0.6734, "high": 0.6805, "low": 0.6636, "close": 0.6805, "volume": 81963.24, "close_time": 1755071999999, "quote_volume": 55042.834279, "trades": 494, "taker_buy_base": 43407.65, "taker_buy_quote": 29187.496094 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 0.68, "high": 0.7425, "low": 0.6791, "close": 0.7398, "volume": 644779.09, "close_time": 1755086399999, "quote_volume": 457305.911324, "trades": 2456, "taker_buy_base": 416571.18, "taker_buy_quote": 295232.82215 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 0.7417, "high": 0.7443, "low": 0.7209, "close": 0.7373, "volume": 511016.05, "close_time": 1755100799999, "quote_volume": 375025.626066, "trades": 2397, "taker_buy_base": 266002.34, "taker_buy_quote": 195240.733269 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 0.7374, "high": 0.76, "low": 0.7189, "close": 0.7337, "volume": 598952.54, "close_time": 1755115199999, "quote_volume": 441985.633387, "trades": 2952, "taker_buy_base": 296546.53, "taker_buy_quote": 218534.141423 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 0.7339, "high": 0.753, "low": 0.7283, "close": 0.7388, "volume": 401749.82, "close_time": 1755129599999, "quote_volume": 298186.64554, "trades": 1797, "taker_buy_base": 227529.35, "taker_buy_quote": 168907.720528 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.739, "high": 0.7522, "low": 0.7311, "close": 0.7455, "volume": 275844.87, "close_time": 1755143999999, "quote_volume": 205129.617082, "trades": 1433, "taker_buy_base": 142257.84, "taker_buy_quote": 105794.790495 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 0.7454, "high": 0.747, "low": 0.7218, "close": 0.723, "volume": 358057.56, "close_time": 1755158399999, "quote_volume": 262416.624764, "trades": 1763, "taker_buy_base": 159032.92, "taker_buy_quote": 116582.729762 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 0.7234, "high": 0.7281, "low": 0.7061, "close": 0.7169, "volume": 227859.46, "close_time": 1755172799999, "quote_volume": 163083.719344, "trades": 1496, "taker_buy_base": 102722.35, "taker_buy_quote": 73513.819816 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 0.7166, "high": 0.7201, "low": 0.6682, "close": 0.6814, "volume": 875001.99, "close_time": 1755187199999, "quote_volume": 606868.091358, "trades": 3886, "taker_buy_base": 404590.76, "taker_buy_quote": 280534.108807 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 0.6803, "high": 0.6803, "low": 0.6524, "close": 0.6655, "volume": 220419.19, "close_time": 1755201599999, "quote_volume": 146821.488502, "trades": 1242, "taker_buy_base": 110392.14, "taker_buy_quote": 73413.722984 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 0.6645, "high": 0.6671, "low": 0.6465, "close": 0.6629, "volume": 231548.54, "close_time": 1755215999999, "quote_volume": 152490.641748, "trades": 1029, "taker_buy_base": 81492.67, "taker_buy_quote": 53789.88903 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.6624, "high": 0.6756, "low": 0.6582, "close": 0.6743, "volume": 151353.11, "close_time": 1755230399999, "quote_volume": 100977.237811, "trades": 811, "taker_buy_base": 79578.21, "taker_buy_quote": 53167.789086 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 0.6737, "high": 0.689, "low": 0.6679, "close": 0.676, "volume": 169255.93, "close_time": 1755244799999, "quote_volume": 114626.035351, "trades": 777, "taker_buy_base": 92118.6, "taker_buy_quote": 62409.947146 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 0.6761, "high": 0.6788, "low": 0.6596, "close": 0.664, "volume": 131423.75, "close_time": 1755259199999, "quote_volume": 87653.135826, "trades": 618, "taker_buy_base": 70228.49, "taker_buy_quote": 46816.026419 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 0.6631, "high": 0.6777, "low": 0.6349, "close": 0.6389, "volume": 353640.91, "close_time": 1755273599999, "quote_volume": 232185.796641, "trades": 1840, "taker_buy_base": 158001.67, "taker_buy_quote": 103768.562282 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 0.6388, "high": 0.6529, "low": 0.6331, "close": 0.6448, "volume": 141680.74, "close_time": 1755287999999, "quote_volume": 91342.588081, "trades": 727, "taker_buy_base": 78337.77, "taker_buy_quote": 50462.303493 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 0.6436, "high": 0.6623, "low": 0.6435, "close": 0.6563, "volume": 68557.51, "close_time": 1755302399999, "quote_volume": 44673.903272, "trades": 422, "taker_buy_base": 30851.27, "taker_buy_quote": 20090.778167 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.6564, "high": 0.6616, "low": 0.656, "close": 0.6563, "volume": 52969.64, "close_time": 1755316799999, "quote_volume": 34947.080029, "trades": 235, "taker_buy_base": 26531.2, "taker_buy_quote": 17509.840419 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 0.6563, "high": 0.6617, "low": 0.6539, "close": 0.6593, "volume": 45458.62, "close_time": 1755331199999, "quote_volume": 29852.044524, "trades": 255, "taker_buy_base": 29047.63, "taker_buy_quote": 19085.998935 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 0.6583, "high": 0.6607, "low": 0.6479, "close": 0.6544, "volume": 34412.74, "close_time": 1755345599999, "quote_volume": 22561.286815, "trades": 208, "taker_buy_base": 12720.37, "taker_buy_quote": 8362.416578 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 0.6544, "high": 0.6722, "low": 0.653, "close": 0.6684, "volume": 52132.05, "close_time": 1755359999999, "quote_volume": 34460.385721, "trades": 392, "taker_buy_base": 29231.87, "taker_buy_quote": 19329.735068 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 0.6682, "high": 0.6695, "low": 0.6622, "close": 0.6628, "volume": 30567.53, "close_time": 1755374399999, "quote_volume": 20346.407395, "trades": 174, "taker_buy_base": 15751.13, "taker_buy_quote": 10483.632109 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 0.6622, "high": 0.6678, "low": 0.6595, "close": 0.6641, "volume": 40040.83, "close_time": 1755388799999, "quote_volume": 26576.694612, "trades": 462, "taker_buy_base": 17734.43, "taker_buy_quote": 11763.123319 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.6645, "high": 0.6674, "low": 0.6581, "close": 0.6652, "volume": 56459.24, "close_time": 1755403199999, "quote_volume": 37461.425229, "trades": 949, "taker_buy_base": 25890.61, "taker_buy_quote": 17181.052293 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 0.6649, "high": 0.6744, "low": 0.6642, "close": 0.6722, "volume": 52899.03, "close_time": 1755417599999, "quote_volume": 35308.070405, "trades": 578, "taker_buy_base": 25388.54, "taker_buy_quote": 16966.966212 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 0.6716, "high": 0.6796, "low": 0.6702, "close": 0.6786, "volume": 53229.2, "close_time": 1755431999999, "quote_volume": 35951.343084, "trades": 692, "taker_buy_base": 26751.96, "taker_buy_quote": 18064.807442 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 0.6787, "high": 0.6871, "low": 0.6688, "close": 0.6871, "volume": 71059.98, "close_time": 1755446399999, "quote_volume": 48319.517064, "trades": 738, "taker_buy_base": 21856.62, "taker_buy_quote": 14808.38321 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 0.687, "high": 0.6909, "low": 0.6622, "close": 0.6658, "volume": 138138.51, "close_time": 1755460799999, "quote_volume": 93443.322566, "trades": 1670, "taker_buy_base": 66407.65, "taker_buy_quote": 44972.875468 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 0.6665, "high": 0.6743, "low": 0.663, "close": 0.664, "volume": 64141.29, "close_time": 1755475199999, "quote_volume": 42822.365538, "trades": 863, "taker_buy_base": 32509.19, "taker_buy_quote": 21688.884704 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.6639, "high": 0.666, "low": 0.6296, "close": 0.6385, "volume": 234923.56, "close_time": 1755489599999, "quote_volume": 151085.226853, "trades": 2552, "taker_buy_base": 122910.14, "taker_buy_quote": 79067.788189 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 0.6383, "high": 0.6466, "low": 0.6331, "close": 0.6386, "volume": 147239.28, "close_time": 1755503999999, "quote_volume": 94356.649351, "trades": 494, "taker_buy_base": 82869.59, "taker_buy_quote": 53101.042804 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 0.6385, "high": 0.6423, "low": 0.6299, "close": 0.6359, "volume": 128867.4, "close_time": 1755518399999, "quote_volume": 81970.538455, "trades": 423, "taker_buy_base": 66178.84, "taker_buy_quote": 42064.654208 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 0.635, "high": 0.6519, "low": 0.6337, "close": 0.6434, "volume": 121997.52, "close_time": 1755532799999, "quote_volume": 78284.890125, "trades": 560, "taker_buy_base": 67528.38, "taker_buy_quote": 43291.518889 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 0.6436, "high": 0.6498, "low": 0.6367, "close": 0.6438, "volume": 104559.63, "close_time": 1755547199999, "quote_volume": 67275.292527, "trades": 598, "taker_buy_base": 48442.19, "taker_buy_quote": 31181.100503 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 0.6438, "high": 0.6554, "low": 0.6383, "close": 0.6407, "volume": 156625.71, "close_time": 1755561599999, "quote_volume": 101113.202892, "trades": 595, "taker_buy_base": 86606.81, "taker_buy_quote": 55972.511869 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.6427, "high": 0.6525, "low": 0.6233, "close": 0.628, "volume": 131818.28, "close_time": 1755575999999, "quote_volume": 83693.79682, "trades": 578, "taker_buy_base": 67821.21, "taker_buy_quote": 43022.204667 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 0.6269, "high": 0.635, "low": 0.6217, "close": 0.6299, "volume": 74533.29, "close_time": 1755590399999, "quote_volume": 46825.465081, "trades": 285, "taker_buy_base": 35857.69, "taker_buy_quote": 22531.069216 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 0.6299, "high": 0.6595, "low": 0.6274, "close": 0.6565, "volume": 400812.95, "close_time": 1755604799999, "quote_volume": 259567.341802, "trades": 1364, "taker_buy_base": 250941.84, "taker_buy_quote": 162581.418703 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 0.6563, "high": 0.6578, "low": 0.6368, "close": 0.649, "volume": 287907.06, "close_time": 1755619199999, "quote_volume": 186697.404225, "trades": 1064, "taker_buy_base": 127922.24, "taker_buy_quote": 83009.381249 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 0.6488, "high": 0.6498, "low": 0.628, "close": 0.6349, "volume": 155460.91, "close_time": 1755633599999, "quote_volume": 99459.749776, "trades": 673, "taker_buy_base": 81261.19, "taker_buy_quote": 52047.570042 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 0.6344, "high": 0.6412, "low": 0.6237, "close": 0.6247, "volume": 73372.37, "close_time": 1755647999999, "quote_volume": 46421.81986, "trades": 377, "taker_buy_base": 26510.49, "taker_buy_quote": 16771.463867 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.6265, "high": 0.6408, "low": 0.6233, "close": 0.638, "volume": 87634.88, "close_time": 1755662399999, "quote_volume": 55330.923555, "trades": 371, "taker_buy_base": 46170.88, "taker_buy_quote": 29126.809913 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 0.6389, "high": 0.6543, "low": 0.6389, "close": 0.6477, "volume": 205465.75, "close_time": 1755676799999, "quote_volume": 133396.456778, "trades": 600, "taker_buy_base": 128833.52, "taker_buy_quote": 83701.272186 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 0.6489, "high": 0.662, "low": 0.6406, "close": 0.6466, "volume": 93627.72, "close_time": 1755691199999, "quote_volume": 61428.595166, "trades": 394, "taker_buy_base": 52866.53, "taker_buy_quote": 34710.567745 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 0.6485, "high": 0.6618, "low": 0.6312, "close": 0.6523, "volume": 152725.37, "close_time": 1755705599999, "quote_volume": 99070.821605, "trades": 731, "taker_buy_base": 76665.59, "taker_buy_quote": 49806.334499 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 0.6544, "high": 0.6633, "low": 0.6492, "close": 0.6611, "volume": 129648.24, "close_time": 1755719999999, "quote_volume": 85195.530654, "trades": 690, "taker_buy_base": 59402.06, "taker_buy_quote": 39055.393254 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 0.6612, "high": 0.6631, "low": 0.6542, "close": 0.6553, "volume": 36463.39, "close_time": 1755734399999, "quote_volume": 24038.69868, "trades": 126, "taker_buy_base": 13224.76, "taker_buy_quote": 8714.094927 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.6563, "high": 0.6621, "low": 0.6504, "close": 0.6523, "volume": 28005.1, "close_time": 1755748799999, "quote_volume": 18352.641959, "trades": 138, "taker_buy_base": 12030.73, "taker_buy_quote": 7891.854507 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 0.6519, "high": 0.6556, "low": 0.6478, "close": 0.6522, "volume": 52937.42, "close_time": 1755763199999, "quote_volume": 34579.91975, "trades": 183, "taker_buy_base": 37092.7, "taker_buy_quote": 24234.093622 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 0.6507, "high": 0.6512, "low": 0.6414, "close": 0.6424, "volume": 46608.8, "close_time": 1755777599999, "quote_volume": 30153.537758, "trades": 207, "taker_buy_base": 31337.59, "taker_buy_quote": 20299.213874 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 0.6436, "high": 0.6489, "low": 0.6325, "close": 0.6325, "volume": 41020.65, "close_time": 1755791999999, "quote_volume": 26304.921288, "trades": 244, "taker_buy_base": 18130.27, "taker_buy_quote": 11633.121989 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 0.6315, "high": 0.6418, "low": 0.6312, "close": 0.6355, "volume": 156421.86, "close_time": 1755806399999, "quote_volume": 99669.361896, "trades": 541, "taker_buy_base": 101870.36, "taker_buy_quote": 64934.731826 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 0.6364, "high": 0.6445, "low": 0.6331, "close": 0.6347, "volume": 22530.44, "close_time": 1755820799999, "quote_volume": 14386.659017, "trades": 136, "taker_buy_base": 10777.9, "taker_buy_quote": 6883.795897 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.6369, "high": 0.6453, "low": 0.6285, "close": 0.6325, "volume": 49518.25, "close_time": 1755835199999, "quote_volume": 31543.722479, "trades": 243, "taker_buy_base": 23294.33, "taker_buy_quote": 14852.208531 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 0.6344, "high": 0.6399, "low": 0.6299, "close": 0.6389, "volume": 31231.96, "close_time": 1755849599999, "quote_volume": 19832.149019, "trades": 161, "taker_buy_base": 20769.87, "taker_buy_quote": 13183.733895 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 0.6389, "high": 0.6427, "low": 0.6256, "close": 0.6256, "volume": 125833.51, "close_time": 1755863999999, "quote_volume": 79975.745814, "trades": 427, "taker_buy_base": 69613.25, "taker_buy_quote": 44257.049328 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 0.6256, "high": 0.6743, "low": 0.6088, "close": 0.6691, "volume": 554921.4, "close_time": 1755878399999, "quote_volume": 357518.898926, "trades": 2381, "taker_buy_base": 234808.88, "taker_buy_quote": 150978.751412 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 0.6686, "high": 0.7109, "low": 0.6686, "close": 0.7065, "volume": 264926.17, "close_time": 1755892799999, "quote_volume": 183737.837973, "trades": 1205, "taker_buy_base": 134961.12, "taker_buy_quote": 93630.897212 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 0.7085, "high": 0.7221, "low": 0.7052, "close": 0.718, "volume": 102076.12, "close_time": 1755907199999, "quote_volume": 72732.91223, "trades": 403, "taker_buy_base": 60458.72, "taker_buy_quote": 43064.846023 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.7174, "high": 0.7245, "low": 0.6842, "close": 0.6929, "volume": 58966.33, "close_time": 1755921599999, "quote_volume": 41639.72926, "trades": 293, "taker_buy_base": 26667.71, "taker_buy_quote": 18978.712567 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 0.6948, "high": 0.7057, "low": 0.6923, "close": 0.695, "volume": 128678.97, "close_time": 1755935999999, "quote_volume": 89785.199648, "trades": 540, "taker_buy_base": 76374.0, "taker_buy_quote": 53383.622427 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 0.695, "high": 0.6993, "low": 0.6899, "close": 0.6899, "volume": 48066.98, "close_time": 1755950399999, "quote_volume": 33370.420168, "trades": 195, "taker_buy_base": 26011.6, "taker_buy_quote": 18073.669504 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 0.6896, "high": 0.6968, "low": 0.6875, "close": 0.6943, "volume": 41694.01, "close_time": 1755964799999, "quote_volume": 28870.524344, "trades": 201, "taker_buy_base": 20218.17, "taker_buy_quote": 14007.819105 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 0.6942, "high": 0.7126, "low": 0.6906, "close": 0.7126, "volume": 171059.53, "close_time": 1755979199999, "quote_volume": 119951.682001, "trades": 597, "taker_buy_base": 99332.38, "taker_buy_quote": 69637.518757 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 0.7125, "high": 0.7138, "low": 0.6972, "close": 0.6989, "volume": 43457.69, "close_time": 1755993599999, "quote_volume": 30607.792911, "trades": 177, "taker_buy_base": 17543.25, "taker_buy_quote": 12366.349306 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.6993, "high": 0.703, "low": 0.686, "close": 0.6889, "volume": 42209.91, "close_time": 1756007999999, "quote_volume": 29361.118794, "trades": 160, "taker_buy_base": 12162.82, "taker_buy_quote": 8450.644233 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 0.6889, "high": 0.6889, "low": 0.6705, "close": 0.6729, "volume": 72867.91, "close_time": 1756022399999, "quote_volume": 49597.216771, "trades": 278, "taker_buy_base": 22418.34, "taker_buy_quote": 15285.945799 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 0.6722, "high": 0.6777, "low": 0.6633, "close": 0.668, "volume": 92210.06, "close_time": 1756036799999, "quote_volume": 62023.374719, "trades": 357, "taker_buy_base": 34770.99, "taker_buy_quote": 23376.276136 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 0.6676, "high": 0.6816, "low": 0.6664, "close": 0.6738, "volume": 83701.13, "close_time": 1756051199999, "quote_volume": 56380.806605, "trades": 344, "taker_buy_base": 37026.75, "taker_buy_quote": 24992.380244 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 0.675, "high": 0.7094, "low": 0.6702, "close": 0.6865, "volume": 326616.43, "close_time": 1756065599999, "quote_volume": 224637.722248, "trades": 1451, "taker_buy_base": 171802.02, "taker_buy_quote": 118220.324399 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 0.6862, "high": 0.6888, "low": 0.666, "close": 0.6762, "volume": 165126.86, "close_time": 1756079999999, "quote_volume": 112187.456305, "trades": 704, "taker_buy_base": 86640.85, "taker_buy_quote": 58876.37973 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.6757, "high": 0.6863, "low": 0.6599, "close": 0.6815, "volume": 71188.69, "close_time": 1756094399999, "quote_volume": 48036.860822, "trades": 333, "taker_buy_base": 30846.36, "taker_buy_quote": 20863.201192 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 0.6824, "high": 0.6825, "low": 0.6411, "close": 0.6422, "volume": 183176.16, "close_time": 1756108799999, "quote_volume": 119967.14454, "trades": 683, "taker_buy_base": 81724.48, "taker_buy_quote": 53442.432453 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 0.643, "high": 0.6466, "low": 0.6285, "close": 0.6355, "volume": 205766.37, "close_time": 1756123199999, "quote_volume": 131134.194459, "trades": 821, "taker_buy_base": 91189.66, "taker_buy_quote": 58228.398351 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 0.6354, "high": 0.6413, "low": 0.6292, "close": 0.6312, "volume": 124044.52, "close_time": 1756137599999, "quote_volume": 78813.493799, "trades": 418, "taker_buy_base": 25502.67, "taker_buy_quote": 16230.417643 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 0.6294, "high": 0.6369, "low": 0.6128, "close": 0.6139, "volume": 108840.47, "close_time": 1756151999999, "quote_volume": 67956.219153, "trades": 545, "taker_buy_base": 46631.18, "taker_buy_quote": 29119.578474 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 0.6141, "high": 0.6163, "low": 0.5945, "close": 0.6033, "volume": 296413.37, "close_time": 1756166399999, "quote_volume": 178507.950118, "trades": 1100, "taker_buy_base": 151720.15, "taker_buy_quote": 91432.312611 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.6032, "high": 0.6192, "low": 0.5997, "close": 0.6161, "volume": 117356.47, "close_time": 1756180799999, "quote_volume": 71596.997498, "trades": 532, "taker_buy_base": 67100.74, "taker_buy_quote": 40903.759175 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 0.6156, "high": 0.622, "low": 0.6134, "close": 0.6145, "volume": 169584.46, "close_time": 1756195199999, "quote_volume": 105014.629668, "trades": 504, "taker_buy_base": 102545.09, "taker_buy_quote": 63507.546592 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 0.6145, "high": 0.6163, "low": 0.6071, "close": 0.609, "volume": 92676.72, "close_time": 1756209599999, "quote_volume": 56659.342287, "trades": 302, "taker_buy_base": 36894.87, "taker_buy_quote": 22562.99738 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 0.6087, "high": 0.6249, "low": 0.6063, "close": 0.617, "volume": 174384.05, "close_time": 1756223999999, "quote_volume": 107637.33733, "trades": 646, "taker_buy_base": 66330.79, "taker_buy_quote": 40953.12743 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 0.6169, "high": 0.6309, "low": 0.6148, "close": 0.6299, "volume": 51832.14, "close_time": 1756238399999, "quote_volume": 32243.505616, "trades": 249, "taker_buy_base": 20722.91, "taker_buy_quote": 12892.636033 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 0.6284, "high": 0.6318, "low": 0.6221, "close": 0.6228, "volume": 73047.52, "close_time": 1756252799999, "quote_volume": 45807.408468, "trades": 269, "taker_buy_base": 29374.89, "taker_buy_quote": 18422.799225 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.622, "high": 0.6253, "low": 0.6138, "close": 0.6227, "volume": 65515.42, "close_time": 1756267199999, "quote_volume": 40562.885494, "trades": 250, "taker_buy_base": 24848.94, "taker_buy_quote": 15368.985844 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 0.622, "high": 0.6285, "low": 0.6152, "close": 0.616, "volume": 73607.05, "close_time": 1756281599999, "quote_volume": 45726.580289, "trades": 249, "taker_buy_base": 24659.62, "taker_buy_quote": 15329.587127 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 0.618, "high": 0.6219, "low": 0.6134, "close": 0.6201, "volume": 53282.73, "close_time": 1756295999999, "quote_volume": 32938.432332, "trades": 196, "taker_buy_base": 25626.4, "taker_buy_quote": 15858.417964 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 0.619, "high": 0.6263, "low": 0.6119, "close": 0.6237, "volume": 89594.87, "close_time": 1756310399999, "quote_volume": 55486.123642, "trades": 362, "taker_buy_base": 39882.07, "taker_buy_quote": 24670.665936 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 0.6239, "high": 0.6299, "low": 0.6163, "close": 0.62, "volume": 77895.89, "close_time": 1756324799999, "quote_volume": 48539.727732, "trades": 415, "taker_buy_base": 36605.97, "taker_buy_quote": 22827.831162 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 0.6203, "high": 0.6282, "low": 0.6108, "close": 0.6126, "volume": 186638.78, "close_time": 1756339199999, "quote_volume": 115512.616018, "trades": 633, "taker_buy_base": 79804.62, "taker_buy_quote": 49427.897394 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.6133, "high": 0.6258, "low": 0.6074, "close": 0.6212, "volume": 238052.19, "close_time": 1756353599999, "quote_volume": 147479.199996, "trades": 767, "taker_buy_base": 120571.57, "taker_buy_quote": 74778.064732 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 0.62, "high": 0.6291, "low": 0.6197, "close": 0.6285, "volume": 125960.41, "close_time": 1756367999999, "quote_volume": 78870.638033, "trades": 514, "taker_buy_base": 70898.98, "taker_buy_quote": 44385.126544 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 0.6293, "high": 0.6325, "low": 0.6236, "close": 0.6298, "volume": 68307.15, "close_time": 1756382399999, "quote_volume": 42911.10085, "trades": 292, "taker_buy_base": 35663.13, "taker_buy_quote": 22419.543415 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 0.6312, "high": 0.6446, "low": 0.6294, "close": 0.632, "volume": 167610.24, "close_time": 1756396799999, "quote_volume": 106699.272692, "trades": 615, "taker_buy_base": 72647.4, "taker_buy_quote": 46284.938914 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 0.6313, "high": 0.6369, "low": 0.6202, "close": 0.6213, "volume": 111574.42, "close_time": 1756411199999, "quote_volume": 70025.028526, "trades": 460, "taker_buy_base": 45097.22, "taker_buy_quote": 28315.172256 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 0.6207, "high": 0.6472, "low": 0.6201, "close": 0.6471, "volume": 136245.0, "close_time": 1756425599999, "quote_volume": 86980.934656, "trades": 446, "taker_buy_base": 78420.96, "taker_buy_quote": 50015.507547 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.6471, "high": 0.6485, "low": 0.6326, "close": 0.64, "volume": 73605.23, "close_time": 1756439999999, "quote_volume": 47123.076902, "trades": 265, "taker_buy_base": 34910.06, "taker_buy_quote": 22343.527433 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 0.64, "high": 0.641, "low": 0.6137, "close": 0.6152, "volume": 73142.02, "close_time": 1756454399999, "quote_volume": 45651.244824, "trades": 326, "taker_buy_base": 37470.58, "taker_buy_quote": 23386.774867 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 0.6148, "high": 0.6171, "low": 0.6005, "close": 0.6073, "volume": 202717.26, "close_time": 1756468799999, "quote_volume": 123398.012539, "trades": 733, "taker_buy_base": 71644.23, "taker_buy_quote": 43600.208473 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 0.6075, "high": 0.6271, "low": 0.5986, "close": 0.6082, "volume": 248914.21, "close_time": 1756483199999, "quote_volume": 152103.922878, "trades": 1101, "taker_buy_base": 117428.11, "taker_buy_quote": 71720.313437 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 0.6089, "high": 0.6111, "low": 0.5981, "close": 0.6057, "volume": 147739.63, "close_time": 1756497599999, "quote_volume": 89358.642493, "trades": 631, "taker_buy_base": 89235.27, "taker_buy_quote": 53976.59988 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 0.6061, "high": 0.6123, "low": 0.5989, "close": 0.6097, "volume": 56954.72, "close_time": 1756511999999, "quote_volume": 34560.255999, "trades": 221, "taker_buy_base": 19054.17, "taker_buy_quote": 11555.823067 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.609, "high": 0.6177, "low": 0.5963, "close": 0.6169, "volume": 84416.17, "close_time": 1756526399999, "quote_volume": 51091.890274, "trades": 297, "taker_buy_base": 44609.23, "taker_buy_quote": 26996.274226 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 0.6152, "high": 0.6223, "low": 0.6137, "close": 0.6211, "volume": 40658.14, "close_time": 1756540799999, "quote_volume": 25143.154662, "trades": 160, "taker_buy_base": 16265.44, "taker_buy_quote": 10093.33097 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 0.6214, "high": 0.6222, "low": 0.6126, "close": 0.6222, "volume": 88441.2, "close_time": 1756555199999, "quote_volume": 54765.904194, "trades": 336, "taker_buy_base": 58539.27, "taker_buy_quote": 36275.198191 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 0.6219, "high": 0.6222, "low": 0.6122, "close": 0.6136, "volume": 263176.19, "close_time": 1756569599999, "quote_volume": 162513.593409, "trades": 733, "taker_buy_base": 139301.68, "taker_buy_quote": 85993.372017 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 0.6135, "high": 0.6145, "low": 0.6048, "close": 0.6087, "volume": 68797.38, "close_time": 1756583999999, "quote_volume": 41875.451195, "trades": 243, "taker_buy_base": 24170.22, "taker_buy_quote": 14694.08494 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 0.6083, "high": 0.6112, "low": 0.606, "close": 0.6092, "volume": 69900.53, "close_time": 1756598399999, "quote_volume": 42457.455516, "trades": 243, "taker_buy_base": 25498.63, "taker_buy_quote": 15495.313241 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.6108, "high": 0.6196, "low": 0.6108, "close": 0.6183, "volume": 35814.8, "close_time": 1756612799999, "quote_volume": 22082.608349, "trades": 143, "taker_buy_base": 16597.44, "taker_buy_quote": 10235.737461 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 0.6193, "high": 0.6193, "low": 0.6084, "close": 0.6116, "volume": 25271.65, "close_time": 1756627199999, "quote_volume": 15457.178228, "trades": 126, "taker_buy_base": 14220.91, "taker_buy_quote": 8700.379193 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 0.6126, "high": 0.6178, "low": 0.6068, "close": 0.6108, "volume": 27590.54, "close_time": 1756641599999, "quote_volume": 16935.826165, "trades": 124, "taker_buy_base": 10138.0, "taker_buy_quote": 6251.819451 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 0.6104, "high": 0.6115, "low": 0.6028, "close": 0.6081, "volume": 74862.75, "close_time": 1756655999999, "quote_volume": 45408.01271, "trades": 239, "taker_buy_base": 15969.73, "taker_buy_quote": 9676.454893 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 0.6071, "high": 0.6135, "low": 0.6057, "close": 0.6083, "volume": 31449.99, "close_time": 1756670399999, "quote_volume": 19141.974796, "trades": 142, "taker_buy_base": 9539.0, "taker_buy_quote": 5814.164424 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 0.6071, "high": 0.6126, "low": 0.598, "close": 0.6002, "volume": 62991.82, "close_time": 1756684799999, "quote_volume": 38069.353536, "trades": 198, "taker_buy_base": 21483.14, "taker_buy_quote": 13005.597892 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.5992, "high": 0.6045, "low": 0.5882, "close": 0.5949, "volume": 127340.01, "close_time": 1756699199999, "quote_volume": 75836.922724, "trades": 555, "taker_buy_base": 56812.89, "taker_buy_quote": 33851.721569 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 0.5941, "high": 0.6058, "low": 0.5891, "close": 0.605, "volume": 163629.85, "close_time": 1756713599999, "quote_volume": 97699.640599, "trades": 648, "taker_buy_base": 91863.01, "taker_buy_quote": 54797.885156 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 0.6054, "high": 0.6219, "low": 0.6031, "close": 0.6068, "volume": 221939.11, "close_time": 1756727999999, "quote_volume": 135797.110899, "trades": 940, "taker_buy_base": 101497.51, "taker_buy_quote": 62223.469707 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 0.6058, "high": 0.6153, "low": 0.6019, "close": 0.6026, "volume": 201325.7, "close_time": 1756742399999, "quote_volume": 122814.170266, "trades": 803, "taker_buy_base": 134623.02, "taker_buy_quote": 82145.602663 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 0.6025, "high": 0.6034, "low": 0.5892, "close": 0.5938, "volume": 165870.2, "close_time": 1756756799999, "quote_volume": 98442.567858, "trades": 637, "taker_buy_base": 59457.91, "taker_buy_quote": 35289.617925 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 0.5939, "high": 0.5945, "low": 0.5694, "close": 0.577, "volume": 184256.36, "close_time": 1756771199999, "quote_volume": 106272.263721, "trades": 948, "taker_buy_base": 94053.37, "taker_buy_quote": 54252.570453 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.5778, "high": 0.5896, "low": 0.5735, "close": 0.5885, "volume": 145619.56, "close_time": 1756785599999, "quote_volume": 84719.423865, "trades": 791, "taker_buy_base": 82962.5, "taker_buy_quote": 48227.489512 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 0.5889, "high": 0.5907, "low": 0.5796, "close": 0.5824, "volume": 118994.7, "close_time": 1756799999999, "quote_volume": 69651.418266, "trades": 481, "taker_buy_base": 59261.85, "taker_buy_quote": 34758.288148 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 0.583, "high": 0.5903, "low": 0.5822, "close": 0.5822, "volume": 33710.87, "close_time": 1756814399999, "quote_volume": 19774.621644, "trades": 148, "taker_buy_base": 10173.06, "taker_buy_quote": 5969.548537 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 0.5822, "high": 0.5929, "low": 0.5687, "close": 0.5758, "volume": 81407.28, "close_time": 1756828799999, "quote_volume": 47335.518448, "trades": 432, "taker_buy_base": 37757.09, "taker_buy_quote": 22036.690528 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 0.576, "high": 0.5981, "low": 0.576, "close": 0.5934, "volume": 96452.23, "close_time": 1756843199999, "quote_volume": 56696.440335, "trades": 486, "taker_buy_base": 57432.22, "taker_buy_quote": 33755.240729 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 0.5928, "high": 0.6012, "low": 0.5923, "close": 0.5997, "volume": 48008.48, "close_time": 1756857599999, "quote_volume": 28742.260465, "trades": 181, "taker_buy_base": 22888.93, "taker_buy_quote": 13694.930847 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.6014, "high": 0.606, "low": 0.5921, "close": 0.5937, "volume": 309974.38, "close_time": 1756871999999, "quote_volume": 185197.848334, "trades": 1086, "taker_buy_base": 164008.52, "taker_buy_quote": 98135.959666 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 0.5938, "high": 0.5939, "low": 0.5832, "close": 0.5849, "volume": 35187.02, "close_time": 1756886399999, "quote_volume": 20712.8071, "trades": 138, "taker_buy_base": 12317.17, "taker_buy_quote": 7255.459763 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 0.5849, "high": 0.5949, "low": 0.5841, "close": 0.5915, "volume": 51296.1, "close_time": 1756900799999, "quote_volume": 30219.47312, "trades": 200, "taker_buy_base": 15515.99, "taker_buy_quote": 9151.396462 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 0.5911, "high": 0.6023, "low": 0.5888, "close": 0.6023, "volume": 36306.54, "close_time": 1756915199999, "quote_volume": 21649.462966, "trades": 215, "taker_buy_base": 16754.82, "taker_buy_quote": 9994.559543 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 0.6025, "high": 0.6026, "low": 0.5978, "close": 0.6014, "volume": 60036.91, "close_time": 1756929599999, "quote_volume": 36027.461783, "trades": 206, "taker_buy_base": 33699.83, "taker_buy_quote": 20235.609775 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 0.6021, "high": 0.6039, "low": 0.5979, "close": 0.5979, "volume": 21364.83, "close_time": 1756943999999, "quote_volume": 12848.493988, "trades": 86, "taker_buy_base": 7537.88, "taker_buy_quote": 4537.176239 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.5997, "high": 0.6017, "low": 0.5893, "close": 0.5893, "volume": 30217.41, "close_time": 1756958399999, "quote_volume": 17948.565101, "trades": 86, "taker_buy_base": 8083.27, "taker_buy_quote": 4825.316389 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 0.5895, "high": 0.5929, "low": 0.5817, "close": 0.5891, "volume": 94701.83, "close_time": 1756972799999, "quote_volume": 55600.774226, "trades": 314, "taker_buy_base": 50138.79, "taker_buy_quote": 29452.675168 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 0.588, "high": 0.5912, "low": 0.5839, "close": 0.5848, "volume": 45937.75, "close_time": 1756987199999, "quote_volume": 26969.478862, "trades": 151, "taker_buy_base": 15775.71, "taker_buy_quote": 9273.334724 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 0.5839, "high": 0.5872, "low": 0.5729, "close": 0.574, "volume": 102644.07, "close_time": 1757001599999, "quote_volume": 59588.416081, "trades": 442, "taker_buy_base": 47365.64, "taker_buy_quote": 27524.97485 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 0.5741, "high": 0.577, "low": 0.5634, "close": 0.5659, "volume": 136857.32, "close_time": 1757015999999, "quote_volume": 78011.479075, "trades": 496, "taker_buy_base": 58158.88, "taker_buy_quote": 33185.84044 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 0.5657, "high": 0.5772, "low": 0.5651, "close": 0.5674, "volume": 113405.92, "close_time": 1757030399999, "quote_volume": 64749.106063, "trades": 363, "taker_buy_base": 39741.48, "taker_buy_quote": 22713.627358 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.5675, "high": 0.5768, "low": 0.5671, "close": 0.5763, "volume": 81257.08, "close_time": 1757044799999, "quote_volume": 46563.518618, "trades": 264, "taker_buy_base": 35331.48, "taker_buy_quote": 20241.325353 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 0.577, "high": 0.5951, "low": 0.5738, "close": 0.5948, "volume": 138358.41, "close_time": 1757059199999, "quote_volume": 80619.360865, "trades": 580, "taker_buy_base": 92271.07, "taker_buy_quote": 53821.662104 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 0.5951, "high": 0.5964, "low": 0.5892, "close": 0.5934, "volume": 146611.54, "close_time": 1757073599999, "quote_volume": 86801.375412, "trades": 422, "taker_buy_base": 93587.84, "taker_buy_quote": 55366.214028 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 0.5934, "high": 0.6114, "low": 0.5866, "close": 0.591, "volume": 220298.68, "close_time": 1757087999999, "quote_volume": 132198.937006, "trades": 1080, "taker_buy_base": 106733.74, "taker_buy_quote": 64087.238654 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 0.591, "high": 0.601, "low": 0.5899, "close": 0.5999, "volume": 61164.03, "close_time": 1757102399999, "quote_volume": 36267.836132, "trades": 192, "taker_buy_base": 29409.05, "taker_buy_quote": 17424.701069 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 0.6008, "high": 0.6062, "low": 0.5982, "close": 0.6014, "volume": 71343.71, "close_time": 1757116799999, "quote_volume": 42902.350008, "trades": 300, "taker_buy_base": 36090.47, "taker_buy_quote": 21709.59537 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.6016, "high": 0.6072, "low": 0.5995, "close": 0.6054, "volume": 28601.72, "close_time": 1757131199999, "quote_volume": 17230.99732, "trades": 137, "taker_buy_base": 13887.48, "taker_buy_quote": 8358.172126 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 0.6054, "high": 0.6054, "low": 0.5942, "close": 0.5981, "volume": 46637.76, "close_time": 1757145599999, "quote_volume": 27883.082633, "trades": 198, "taker_buy_base": 24104.31, "taker_buy_quote": 14413.507226 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 0.5983, "high": 0.5984, "low": 0.591, "close": 0.5957, "volume": 42346.1, "close_time": 1757159999999, "quote_volume": 25169.685722, "trades": 182, "taker_buy_base": 16536.02, "taker_buy_quote": 9831.096355 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 0.5955, "high": 0.5991, "low": 0.5898, "close": 0.5901, "volume": 42876.9, "close_time": 1757174399999, "quote_volume": 25509.004985, "trades": 203, "taker_buy_base": 19246.52, "taker_buy_quote": 11455.439553 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 0.5894, "high": 0.5972, "low": 0.5884, "close": 0.5902, "volume": 84723.59, "close_time": 1757188799999, "quote_volume": 50286.84027, "trades": 369, "taker_buy_base": 43531.61, "taker_buy_quote": 25822.758838 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 0.591, "high": 0.5999, "low": 0.5909, "close": 0.5966, "volume": 53709.35, "close_time": 1757203199999, "quote_volume": 32039.212566, "trades": 218, "taker_buy_base": 8491.34, "taker_buy_quote": 5070.024511 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.5962, "high": 0.601, "low": 0.5954, "close": 0.5999, "volume": 38609.21, "close_time": 1757217599999, "quote_volume": 23100.313031, "trades": 140, "taker_buy_base": 20764.72, "taker_buy_quote": 12428.975248 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 0.6004, "high": 0.6049, "low": 0.5978, "close": 0.598, "volume": 53552.98, "close_time": 1757231999999, "quote_volume": 32223.397255, "trades": 192, "taker_buy_base": 19775.32, "taker_buy_quote": 11879.695207 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 0.599, "high": 0.6022, "low": 0.5963, "close": 0.6022, "volume": 38698.72, "close_time": 1757246399999, "quote_volume": 23197.515273, "trades": 186, "taker_buy_base": 19311.83, "taker_buy_quote": 11577.458414 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 0.6022, "high": 0.6049, "low": 0.5987, "close": 0.5987, "volume": 49378.78, "close_time": 1757260799999, "quote_volume": 29719.264005, "trades": 236, "taker_buy_base": 18905.75, "taker_buy_quote": 11385.694877 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 0.6, "high": 0.6, "low": 0.5914, "close": 0.5968, "volume": 42346.89, "close_time": 1757275199999, "quote_volume": 25231.850595, "trades": 153, "taker_buy_base": 15201.2, "taker_buy_quote": 9063.885113 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 0.5947, "high": 0.6039, "low": 0.5941, "close": 0.6007, "volume": 59023.25, "close_time": 1757289599999, "quote_volume": 35460.623629, "trades": 255, "taker_buy_base": 20120.63, "taker_buy_quote": 12097.085567 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.6008, "high": 0.6138, "low": 0.596, "close": 0.609, "volume": 71271.88, "close_time": 1757303999999, "quote_volume": 43095.128395, "trades": 302, "taker_buy_base": 36283.17, "taker_buy_quote": 21971.300214 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 0.6098, "high": 0.6102, "low": 0.5963, "close": 0.5991, "volume": 132306.23, "close_time": 1757318399999, "quote_volume": 79540.831181, "trades": 419, "taker_buy_base": 57147.65, "taker_buy_quote": 34382.295118 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 0.5989, "high": 0.6136, "low": 0.5989, "close": 0.6095, "volume": 105469.26, "close_time": 1757332799999, "quote_volume": 64098.150289, "trades": 538, "taker_buy_base": 56354.92, "taker_buy_quote": 34260.630312 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 0.6115, "high": 0.62, "low": 0.6081, "close": 0.6145, "volume": 77342.94, "close_time": 1757347199999, "quote_volume": 47477.064831, "trades": 418, "taker_buy_base": 26608.05, "taker_buy_quote": 16337.523521 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 0.6161, "high": 0.6197, "low": 0.6125, "close": 0.6152, "volume": 154935.05, "close_time": 1757361599999, "quote_volume": 95742.46518, "trades": 632, "taker_buy_base": 104276.6, "taker_buy_quote": 64466.627556 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 0.616, "high": 0.6216, "low": 0.6108, "close": 0.6187, "volume": 101391.31, "close_time": 1757375999999, "quote_volume": 62604.982393, "trades": 521, "taker_buy_base": 70481.47, "taker_buy_quote": 43529.416001 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.6188, "high": 0.6271, "low": 0.6125, "close": 0.6221, "volume": 153908.56, "close_time": 1757390399999, "quote_volume": 95371.041301, "trades": 873, "taker_buy_base": 82637.76, "taker_buy_quote": 51190.485764 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 0.6221, "high": 0.6429, "low": 0.62, "close": 0.6348, "volume": 163177.39, "close_time": 1757404799999, "quote_volume": 102996.731337, "trades": 946, "taker_buy_base": 99675.97, "taker_buy_quote": 62916.197395 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 0.6369, "high": 0.642, "low": 0.6353, "close": 0.6356, "volume": 80748.46, "close_time": 1757419199999, "quote_volume": 51495.642673, "trades": 402, "taker_buy_base": 37301.96, "taker_buy_quote": 23787.104493 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 0.636, "high": 0.6408, "low": 0.6209, "close": 0.6327, "volume": 113208.03, "close_time": 1757433599999, "quote_volume": 71333.049248, "trades": 701, "taker_buy_base": 55929.79, "taker_buy_quote": 35222.429835 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 0.6331, "high": 0.636, "low": 0.6133, "close": 0.6232, "volume": 249695.4, "close_time": 1757447999999, "quote_volume": 155222.198161, "trades": 1004, "taker_buy_base": 133542.11, "taker_buy_quote": 83225.216399 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 0.6234, "high": 0.6294, "low": 0.6204, "close": 0.6279, "volume": 31073.04, "close_time": 1757462399999, "quote_volume": 19402.719321, "trades": 172, "taker_buy_base": 13315.15, "taker_buy_quote": 8312.980941 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.6289, "high": 0.6422, "low": 0.6253, "close": 0.6403, "volume": 53547.93, "close_time": 1757476799999, "quote_volume": 34115.123185, "trades": 312, "taker_buy_base": 26729.95, "taker_buy_quote": 17014.637393 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 0.6394, "high": 0.6446, "low": 0.6302, "close": 0.6336, "volume": 142896.6, "close_time": 1757491199999, "quote_volume": 90832.869763, "trades": 520, "taker_buy_base": 84503.27, "taker_buy_quote": 53682.994746 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 0.6348, "high": 0.6362, "low": 0.6296, "close": 0.6329, "volume": 51752.1, "close_time": 1757505599999, "quote_volume": 32833.174642, "trades": 206, "taker_buy_base": 17644.73, "taker_buy_quote": 11184.516012 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 0.6334, "high": 0.6472, "low": 0.6328, "close": 0.6392, "volume": 135581.98, "close_time": 1757519999999, "quote_volume": 87007.786814, "trades": 694, "taker_buy_base": 72837.17, "taker_buy_quote": 46795.907708 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 0.6374, "high": 0.6389, "low": 0.6258, "close": 0.6304, "volume": 260233.39, "close_time": 1757534399999, "quote_volume": 164860.489167, "trades": 908, "taker_buy_base": 179247.62, "taker_buy_quote": 113625.406867 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 0.6298, "high": 0.64, "low": 0.6258, "close": 0.6382, "volume": 294067.94, "close_time": 1757548799999, "quote_volume": 185821.249056, "trades": 1106, "taker_buy_base": 185249.47, "taker_buy_quote": 117132.526678 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.6382, "high": 0.6487, "low": 0.6365, "close": 0.6483, "volume": 158678.59, "close_time": 1757563199999, "quote_volume": 101739.063305, "trades": 702, "taker_buy_base": 123047.38, "taker_buy_quote": 78931.833057 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 0.6487, "high": 0.6489, "low": 0.6382, "close": 0.645, "volume": 116642.31, "close_time": 1757577599999, "quote_volume": 75123.591099, "trades": 587, "taker_buy_base": 65141.03, "taker_buy_quote": 41983.821697 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 0.6449, "high": 0.6515, "low": 0.6422, "close": 0.6447, "volume": 71011.99, "close_time": 1757591999999, "quote_volume": 45961.457372, "trades": 279, "taker_buy_base": 43169.06, "taker_buy_quote": 27920.532803 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 0.6446, "high": 0.6523, "low": 0.6375, "close": 0.6427, "volume": 142074.02, "close_time": 1757606399999, "quote_volume": 91557.445764, "trades": 788, "taker_buy_base": 60281.15, "taker_buy_quote": 38825.870715 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 0.643, "high": 0.6541, "low": 0.643, "close": 0.652, "volume": 158793.92, "close_time": 1757620799999, "quote_volume": 103137.035909, "trades": 635, "taker_buy_base": 112874.16, "taker_buy_quote": 73340.569892 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 0.6515, "high": 0.6663, "low": 0.6512, "close": 0.6638, "volume": 130323.15, "close_time": 1757635199999, "quote_volume": 85883.258422, "trades": 844, "taker_buy_base": 88968.79, "taker_buy_quote": 58601.907787 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.6641, "high": 0.6737, "low": 0.663, "close": 0.6658, "volume": 212296.73, "close_time": 1757649599999, "quote_volume": 141955.367573, "trades": 1333, "taker_buy_base": 112622.61, "taker_buy_quote": 75265.294981 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 0.6656, "high": 0.6729, "low": 0.6626, "close": 0.6647, "volume": 212043.7, "close_time": 1757663999999, "quote_volume": 141550.932063, "trades": 1336, "taker_buy_base": 105143.39, "taker_buy_quote": 70180.320855 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 0.6649, "high": 0.6649, "low": 0.6531, "close": 0.6536, "volume": 29431.63, "close_time": 1757678399999, "quote_volume": 19381.404968, "trades": 272, "taker_buy_base": 12932.84, "taker_buy_quote": 8522.213107 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 0.6524, "high": 0.6648, "low": 0.6499, "close": 0.6559, "volume": 77098.4, "close_time": 1757692799999, "quote_volume": 50558.676892, "trades": 467, "taker_buy_base": 58114.66, "taker_buy_quote": 38081.555063 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 0.6562, "high": 0.6709, "low": 0.656, "close": 0.6684, "volume": 242866.02, "close_time": 1757707199999, "quote_volume": 160898.461148, "trades": 1269, "taker_buy_base": 163983.43, "taker_buy_quote": 108669.586566 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 0.6685, "high": 0.6702, "low": 0.6642, "close": 0.6694, "volume": 108332.31, "close_time": 1757721599999, "quote_volume": 72266.324056, "trades": 518, "taker_buy_base": 81859.66, "taker_buy_quote": 54605.342332 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.669, "high": 0.6744, "low": 0.6655, "close": 0.6715, "volume": 107049.45, "close_time": 1757735999999, "quote_volume": 71654.890735, "trades": 563, "taker_buy_base": 76213.96, "taker_buy_quote": 51040.108726 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 0.6714, "high": 0.6724, "low": 0.6649, "close": 0.6655, "volume": 34159.71, "close_time": 1757750399999, "quote_volume": 22850.8828, "trades": 218, "taker_buy_base": 20875.11, "taker_buy_quote": 13966.73643 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 0.6657, "high": 0.6823, "low": 0.6657, "close": 0.6808, "volume": 51065.9, "close_time": 1757764799999, "quote_volume": 34558.513692, "trades": 372, "taker_buy_base": 27166.68, "taker_buy_quote": 18384.182695 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 0.6806, "high": 0.6856, "low": 0.6642, "close": 0.6698, "volume": 98853.1, "close_time": 1757779199999, "quote_volume": 66533.598275, "trades": 605, "taker_buy_base": 50624.44, "taker_buy_quote": 34029.71687 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 0.67, "high": 0.6723, "low": 0.6584, "close": 0.6706, "volume": 39650.8, "close_time": 1757793599999, "quote_volume": 26441.108639, "trades": 256, "taker_buy_base": 13748.21, "taker_buy_quote": 9184.836864 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 0.6698, "high": 0.6772, "low": 0.6686, "close": 0.6695, "volume": 41999.22, "close_time": 1757807999999, "quote_volume": 28267.291012, "trades": 238, "taker_buy_base": 19489.43, "taker_buy_quote": 13130.222576 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.6693, "high": 0.6722, "low": 0.6581, "close": 0.6601, "volume": 82502.23, "close_time": 1757822399999, "quote_volume": 54900.531675, "trades": 646, "taker_buy_base": 41887.79, "taker_buy_quote": 27894.462906 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 0.66, "high": 0.6682, "low": 0.6539, "close": 0.6597, "volume": 189698.85, "close_time": 1757836799999, "quote_volume": 125371.798608, "trades": 1376, "taker_buy_base": 92431.25, "taker_buy_quote": 61058.287445 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 0.6592, "high": 0.6628, "low": 0.6427, "close": 0.6448, "volume": 166794.37, "close_time": 1757851199999, "quote_volume": 109192.070007, "trades": 1205, "taker_buy_base": 82562.63, "taker_buy_quote": 54048.484214 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 0.6457, "high": 0.6496, "low": 0.6331, "close": 0.6379, "volume": 136849.33, "close_time": 1757865599999, "quote_volume": 87839.458665, "trades": 981, "taker_buy_base": 61774.07, "taker_buy_quote": 39685.936854 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 0.6369, "high": 0.6466, "low": 0.6369, "close": 0.6413, "volume": 86901.75, "close_time": 1757879999999, "quote_volume": 55990.371472, "trades": 278, "taker_buy_base": 67085.35, "taker_buy_quote": 43251.988017 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 0.6414, "high": 0.6489, "low": 0.6377, "close": 0.6399, "volume": 27695.77, "close_time": 1757894399999, "quote_volume": 17797.795398, "trades": 196, "taker_buy_base": 13126.85, "taker_buy_quote": 8420.479696 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.6395, "high": 0.6477, "low": 0.633, "close": 0.6468, "volume": 261392.4, "close_time": 1757908799999, "quote_volume": 167680.999962, "trades": 1938, "taker_buy_base": 126457.6, "taker_buy_quote": 81111.854431 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 0.6467, "high": 0.6523, "low": 0.6293, "close": 0.6303, "volume": 273155.66, "close_time": 1757923199999, "quote_volume": 174516.752644, "trades": 1588, "taker_buy_base": 140062.37, "taker_buy_quote": 89462.173771 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 0.6303, "high": 0.6303, "low": 0.6126, "close": 0.6176, "volume": 337714.5, "close_time": 1757937599999, "quote_volume": 209463.767469, "trades": 1996, "taker_buy_base": 155485.75, "taker_buy_quote": 96486.747994 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 0.6167, "high": 0.6194, "low": 0.6017, "close": 0.6056, "volume": 189322.55, "close_time": 1757951999999, "quote_volume": 115402.457084, "trades": 846, "taker_buy_base": 49806.03, "taker_buy_quote": 30439.926618 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 0.6053, "high": 0.6118, "low": 0.5977, "close": 0.6087, "volume": 58141.65, "close_time": 1757966399999, "quote_volume": 35131.544605, "trades": 471, "taker_buy_base": 24949.69, "taker_buy_quote": 15064.5195 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 0.6098, "high": 0.6146, "low": 0.6097, "close": 0.6141, "volume": 25094.0, "close_time": 1757980799999, "quote_volume": 15362.179827, "trades": 202, "taker_buy_base": 10551.3, "taker_buy_quote": 6459.391089 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.6131, "high": 0.6152, "low": 0.6093, "close": 0.6102, "volume": 162013.04, "close_time": 1757995199999, "quote_volume": 99149.372397, "trades": 1170, "taker_buy_base": 99808.73, "taker_buy_quote": 61071.096972 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 0.6103, "high": 0.62, "low": 0.6037, "close": 0.6166, "volume": 186017.29, "close_time": 1758009599999, "quote_volume": 114045.281224, "trades": 1290, "taker_buy_base": 113469.81, "taker_buy_quote": 69572.963038 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 0.6175, "high": 0.6225, "low": 0.6172, "close": 0.6208, "volume": 117774.42, "close_time": 1758023999999, "quote_volume": 72986.085233, "trades": 768, "taker_buy_base": 74927.83, "taker_buy_quote": 46440.266266 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 0.6206, "high": 0.6276, "low": 0.6108, "close": 0.6276, "volume": 231530.07, "close_time": 1758038399999, "quote_volume": 143590.826559, "trades": 1558, "taker_buy_base": 125201.33, "taker_buy_quote": 77624.66866 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 0.6282, "high": 0.6352, "low": 0.6238, "close": 0.6323, "volume": 96964.66, "close_time": 1758052799999, "quote_volume": 61128.720545, "trades": 457, "taker_buy_base": 78821.36, "taker_buy_quote": 49707.602779 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 0.632, "high": 0.6339, "low": 0.6285, "close": 0.6295, "volume": 84280.87, "close_time": 1758067199999, "quote_volume": 53205.896558, "trades": 428, "taker_buy_base": 60196.83, "taker_buy_quote": 38004.393094 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.6295, "high": 0.6366, "low": 0.6266, "close": 0.6275, "volume": 69264.1, "close_time": 1758081599999, "quote_volume": 43681.400932, "trades": 420, "taker_buy_base": 45555.03, "taker_buy_quote": 28725.935665 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 0.6266, "high": 0.6312, "low": 0.6206, "close": 0.6306, "volume": 25632.9, "close_time": 1758095999999, "quote_volume": 16032.528291, "trades": 152, "taker_buy_base": 12199.25, "taker_buy_quote": 7632.76957 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 0.6276, "high": 0.6276, "low": 0.617, "close": 0.6208, "volume": 31916.33, "close_time": 1758110399999, "quote_volume": 19878.874068, "trades": 199, "taker_buy_base": 13864.5, "taker_buy_quote": 8651.249729 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 0.62, "high": 0.624, "low": 0.6166, "close": 0.6201, "volume": 82911.81, "close_time": 1758124799999, "quote_volume": 51460.705699, "trades": 325, "taker_buy_base": 51834.48, "taker_buy_quote": 32160.481888 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 0.619, "high": 0.6531, "low": 0.616, "close": 0.6517, "volume": 304885.21, "close_time": 1758139199999, "quote_volume": 193730.015187, "trades": 1655, "taker_buy_base": 197327.79, "taker_buy_quote": 125487.873896 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 0.6518, "high": 0.6674, "low": 0.6424, "close": 0.664, "volume": 190748.57, "close_time": 1758153599999, "quote_volume": 125432.667354, "trades": 944, "taker_buy_base": 132330.01, "taker_buy_quote": 87080.593522 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.6659, "high": 0.6771, "low": 0.659, "close": 0.6753, "volume": 99053.55, "close_time": 1758167999999, "quote_volume": 65998.050667, "trades": 530, "taker_buy_base": 75680.15, "taker_buy_quote": 50419.703247 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 0.6753, "high": 0.6794, "low": 0.6611, "close": 0.6663, "volume": 64719.08, "close_time": 1758182399999, "quote_volume": 43502.144007, "trades": 267, "taker_buy_base": 33294.63, "taker_buy_quote": 22394.92701 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 0.6669, "high": 0.6743, "low": 0.6642, "close": 0.6701, "volume": 66678.84, "close_time": 1758196799999, "quote_volume": 44658.34088, "trades": 320, "taker_buy_base": 34516.73, "taker_buy_quote": 23126.168289 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 0.6702, "high": 0.6783, "low": 0.6662, "close": 0.6777, "volume": 126853.33, "close_time": 1758211199999, "quote_volume": 85481.313885, "trades": 489, "taker_buy_base": 93760.05, "taker_buy_quote": 63218.420381 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 0.6774, "high": 0.6853, "low": 0.6747, "close": 0.682, "volume": 188845.69, "close_time": 1758225599999, "quote_volume": 128505.452338, "trades": 926, "taker_buy_base": 113415.67, "taker_buy_quote": 77176.083854 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 0.6818, "high": 0.6927, "low": 0.6813, "close": 0.6889, "volume": 188067.96, "close_time": 1758239999999, "quote_volume": 129270.222474, "trades": 758, "taker_buy_base": 130110.44, "taker_buy_quote": 89429.373079 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.69, "high": 0.7125, "low": 0.6803, "close": 0.6828, "volume": 309328.91, "close_time": 1758254399999, "quote_volume": 216261.534981, "trades": 1162, "taker_buy_base": 176360.34, "taker_buy_quote": 123313.033198 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 0.6803, "high": 0.689, "low": 0.6738, "close": 0.6804, "volume": 73535.63, "close_time": 1758268799999, "quote_volume": 50120.07311, "trades": 359, "taker_buy_base": 28240.26, "taker_buy_quote": 19256.245529 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 0.6821, "high": 0.6844, "low": 0.662, "close": 0.6633, "volume": 288526.59, "close_time": 1758283199999, "quote_volume": 193787.708542, "trades": 1125, "taker_buy_base": 150029.88, "taker_buy_quote": 100950.957199 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 0.6638, "high": 0.6729, "low": 0.657, "close": 0.6606, "volume": 91090.14, "close_time": 1758297599999, "quote_volume": 60523.984111, "trades": 481, "taker_buy_base": 28142.64, "taker_buy_quote": 18711.037193 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 0.6642, "high": 0.6678, "low": 0.6542, "close": 0.6583, "volume": 47826.27, "close_time": 1758311999999, "quote_volume": 31562.645018, "trades": 212, "taker_buy_base": 17985.83, "taker_buy_quote": 11860.449325 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 0.6574, "high": 0.6709, "low": 0.6552, "close": 0.6631, "volume": 153814.45, "close_time": 1758326399999, "quote_volume": 101860.512588, "trades": 649, "taker_buy_base": 96620.44, "taker_buy_quote": 63969.512074 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.6625, "high": 0.6739, "low": 0.6603, "close": 0.671, "volume": 149752.76, "close_time": 1758340799999, "quote_volume": 99853.431174, "trades": 810, "taker_buy_base": 113583.95, "taker_buy_quote": 75733.507869 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 0.6702, "high": 0.6901, "low": 0.6689, "close": 0.6834, "volume": 266597.75, "close_time": 1758355199999, "quote_volume": 181303.065746, "trades": 1085, "taker_buy_base": 161711.93, "taker_buy_quote": 109892.9142 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 0.6828, "high": 0.6847, "low": 0.6636, "close": 0.6744, "volume": 191743.67, "close_time": 1758369599999, "quote_volume": 129227.124254, "trades": 725, "taker_buy_base": 101779.13, "taker_buy_quote": 68592.850141 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 0.6722, "high": 0.7086, "low": 0.6717, "close": 0.6984, "volume": 454088.82, "close_time": 1758383999999, "quote_volume": 315061.780801, "trades": 1511, "taker_buy_base": 216793.56, "taker_buy_quote": 150213.42103 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 0.6989, "high": 0.7044, "low": 0.6897, "close": 0.6962, "volume": 228800.52, "close_time": 1758398399999, "quote_volume": 159338.473642, "trades": 944, "taker_buy_base": 124061.45, "taker_buy_quote": 86504.613589 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 0.6976, "high": 0.7191, "low": 0.6969, "close": 0.7002, "volume": 206968.87, "close_time": 1758412799999, "quote_volume": 146828.826234, "trades": 819, "taker_buy_base": 97541.38, "taker_buy_quote": 69213.202074 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.6988, "high": 0.7083, "low": 0.6906, "close": 0.7058, "volume": 183016.22, "close_time": 1758427199999, "quote_volume": 128148.146876, "trades": 644, "taker_buy_base": 90005.44, "taker_buy_quote": 63008.249133 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 0.7066, "high": 0.7655, "low": 0.7021, "close": 0.7459, "volume": 907427.01, "close_time": 1758441599999, "quote_volume": 668800.64879, "trades": 3150, "taker_buy_base": 471073.88, "taker_buy_quote": 347015.244855 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 0.7452, "high": 0.7563, "low": 0.68, "close": 0.6851, "volume": 773090.19, "close_time": 1758455999999, "quote_volume": 556878.470795, "trades": 2705, "taker_buy_base": 365649.29, "taker_buy_quote": 263634.802524 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 0.6862, "high": 0.695, "low": 0.6836, "close": 0.6845, "volume": 143488.05, "close_time": 1758470399999, "quote_volume": 98992.602793, "trades": 574, "taker_buy_base": 82291.43, "taker_buy_quote": 56801.281488 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 0.6845, "high": 0.7039, "low": 0.684, "close": 0.6933, "volume": 174597.58, "close_time": 1758484799999, "quote_volume": 120625.114494, "trades": 726, "taker_buy_base": 82818.17, "taker_buy_quote": 57175.769339 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 0.691, "high": 0.6941, "low": 0.6842, "close": 0.6899, "volume": 117330.54, "close_time": 1758499199999, "quote_volume": 81110.876112, "trades": 365, "taker_buy_base": 55730.42, "taker_buy_quote": 38517.639351 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.6891, "high": 0.6948, "low": 0.6506, "close": 0.6568, "volume": 248758.27, "close_time": 1758513599999, "quote_volume": 166156.775292, "trades": 1334, "taker_buy_base": 112932.18, "taker_buy_quote": 75482.463736 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 0.657, "high": 0.6612, "low": 0.6129, "close": 0.6276, "volume": 355314.52, "close_time": 1758527999999, "quote_volume": 225234.646464, "trades": 1611, "taker_buy_base": 164910.99, "taker_buy_quote": 104615.747537 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 0.6256, "high": 0.6331, "low": 0.6171, "close": 0.6206, "volume": 168019.84, "close_time": 1758542399999, "quote_volume": 104830.860031, "trades": 747, "taker_buy_base": 77695.39, "taker_buy_quote": 48454.442198 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 0.619, "high": 0.626, "low": 0.6046, "close": 0.6066, "volume": 199021.31, "close_time": 1758556799999, "quote_volume": 122367.329919, "trades": 771, "taker_buy_base": 105007.75, "taker_buy_quote": 64741.852093 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 0.6053, "high": 0.6081, "low": 0.5933, "close": 0.5976, "volume": 141737.7, "close_time": 1758571199999, "quote_volume": 85201.061418, "trades": 691, "taker_buy_base": 74550.3, "taker_buy_quote": 44796.090943 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 0.5971, "high": 0.6136, "low": 0.5971, "close": 0.6126, "volume": 137437.0, "close_time": 1758585599999, "quote_volume": 83561.013528, "trades": 502, "taker_buy_base": 99242.97, "taker_buy_quote": 60403.75024 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.6122, "high": 0.6173, "low": 0.5848, "close": 0.5988, "volume": 516653.45, "close_time": 1758599999999, "quote_volume": 311567.435112, "trades": 1723, "taker_buy_base": 291116.41, "taker_buy_quote": 175858.375364 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 0.5991, "high": 0.6108, "low": 0.5929, "close": 0.6035, "volume": 195793.78, "close_time": 1758614399999, "quote_volume": 118036.527431, "trades": 703, "taker_buy_base": 148645.11, "taker_buy_quote": 89564.070238 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 0.6039, "high": 0.6097, "low": 0.6007, "close": 0.6055, "volume": 170093.81, "close_time": 1758628799999, "quote_volume": 103029.135796, "trades": 758, "taker_buy_base": 114281.09, "taker_buy_quote": 69226.246978 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 0.6047, "high": 0.6145, "low": 0.6033, "close": 0.612, "volume": 102382.21, "close_time": 1758643199999, "quote_volume": 62277.328931, "trades": 518, "taker_buy_base": 44890.83, "taker_buy_quote": 27339.75727 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 0.6126, "high": 0.6174, "low": 0.5963, "close": 0.5972, "volume": 95606.45, "close_time": 1758657599999, "quote_volume": 58205.681921, "trades": 516, "taker_buy_base": 45416.92, "taker_buy_quote": 27645.71517 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 0.5982, "high": 0.6064, "low": 0.5952, "close": 0.5976, "volume": 82229.52, "close_time": 1758671999999, "quote_volume": 49375.907124, "trades": 395, "taker_buy_base": 47335.33, "taker_buy_quote": 28448.101559 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.5982, "high": 0.6182, "low": 0.5969, "close": 0.5981, "volume": 143003.71, "close_time": 1758686399999, "quote_volume": 86813.335929, "trades": 721, "taker_buy_base": 89621.51, "taker_buy_quote": 54422.391684 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 0.5974, "high": 0.6665, "low": 0.589, "close": 0.6405, "volume": 1769300.41, "close_time": 1758700799999, "quote_volume": 1132667.669187, "trades": 5298, "taker_buy_base": 891595.04, "taker_buy_quote": 570371.9794 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 0.6422, "high": 0.664, "low": 0.6392, "close": 0.6504, "volume": 677993.19, "close_time": 1758715199999, "quote_volume": 442528.2344, "trades": 2173, "taker_buy_base": 326727.97, "taker_buy_quote": 213166.836268 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 0.6496, "high": 0.6572, "low": 0.6337, "close": 0.6339, "volume": 265448.02, "close_time": 1758729599999, "quote_volume": 170647.807545, "trades": 954, "taker_buy_base": 113980.78, "taker_buy_quote": 73348.097019 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 0.6338, "high": 0.6389, "low": 0.624, "close": 0.6257, "volume": 299337.57, "close_time": 1758743999999, "quote_volume": 188852.945881, "trades": 774, "taker_buy_base": 131731.64, "taker_buy_quote": 83130.890762 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 0.6257, "high": 0.626, "low": 0.6195, "close": 0.6231, "volume": 151957.8, "close_time": 1758758399999, "quote_volume": 94642.99821, "trades": 600, "taker_buy_base": 74374.86, "taker_buy_quote": 46323.709097 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.6228, "high": 0.6237, "low": 0.5948, "close": 0.6017, "volume": 443454.03, "close_time": 1758772799999, "quote_volume": 269278.303123, "trades": 1906, "taker_buy_base": 204508.51, "taker_buy_quote": 124460.534909 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 0.6019, "high": 0.603, "low": 0.5892, "close": 0.5916, "volume": 225397.0, "close_time": 1758787199999, "quote_volume": 134289.65831, "trades": 843, "taker_buy_base": 122983.0, "taker_buy_quote": 73289.817553 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 0.5927, "high": 0.5999, "low": 0.5895, "close": 0.5922, "volume": 128541.95, "close_time": 1758801599999, "quote_volume": 76561.902092, "trades": 597, "taker_buy_base": 78360.3, "taker_buy_quote": 46694.979845 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 0.5926, "high": 0.5971, "low": 0.5794, "close": 0.5875, "volume": 472660.2, "close_time": 1758815999999, "quote_volume": 278894.228436, "trades": 1771, "taker_buy_base": 202652.26, "taker_buy_quote": 119746.213036 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 0.587, "high": 0.5898, "low": 0.5508, "close": 0.5644, "volume": 558732.8, "close_time": 1758830399999, "quote_volume": 317255.51923, "trades": 2272, "taker_buy_base": 320986.73, "taker_buy_quote": 181935.142881 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 0.5652, "high": 0.5688, "low": 0.5546, "close": 0.5607, "volume": 163498.91, "close_time": 1758844799999, "quote_volume": 91987.511109, "trades": 849, "taker_buy_base": 105924.24, "taker_buy_quote": 59586.565465 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.5611, "high": 0.579, "low": 0.5596, "close": 0.5773, "volume": 172151.46, "close_time": 1758859199999, "quote_volume": 98370.974192, "trades": 820, "taker_buy_base": 129608.38, "taker_buy_quote": 74145.790544 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 0.5768, "high": 0.578, "low": 0.564, "close": 0.5725, "volume": 274130.36, "close_time": 1758873599999, "quote_volume": 156378.366113, "trades": 1168, "taker_buy_base": 138241.9, "taker_buy_quote": 78863.375054 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 0.572, "high": 0.5753, "low": 0.5613, "close": 0.5669, "volume": 64635.35, "close_time": 1758887999999, "quote_volume": 36637.169598, "trades": 415, "taker_buy_base": 28787.73, "taker_buy_quote": 16330.202793 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 0.5667, "high": 0.5769, "low": 0.5587, "close": 0.5736, "volume": 115174.95, "close_time": 1758902399999, "quote_volume": 65569.194693, "trades": 979, "taker_buy_base": 66735.18, "taker_buy_quote": 38026.233688 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 0.5752, "high": 0.5899, "low": 0.5746, "close": 0.5831, "volume": 119632.74, "close_time": 1758916799999, "quote_volume": 69717.985151, "trades": 697, "taker_buy_base": 66495.87, "taker_buy_quote": 38765.249302 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 0.5806, "high": 0.5857, "low": 0.5799, "close": 0.5841, "volume": 16169.82, "close_time": 1758931199999, "quote_volume": 9417.849036, "trades": 94, "taker_buy_base": 9412.88, "taker_buy_quote": 5487.013633 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.5841, "high": 0.5858, "low": 0.5805, "close": 0.5833, "volume": 60223.37, "close_time": 1758945599999, "quote_volume": 35111.96454, "trades": 239, "taker_buy_base": 42457.62, "taker_buy_quote": 24758.696613 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 0.5834, "high": 0.5925, "low": 0.5834, "close": 0.5915, "volume": 114972.97, "close_time": 1758959999999, "quote_volume": 67623.118412, "trades": 437, "taker_buy_base": 95261.5, "taker_buy_quote": 56024.035526 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 0.5913, "high": 0.6113, "low": 0.5836, "close": 0.6053, "volume": 291159.62, "close_time": 1758974399999, "quote_volume": 174056.411347, "trades": 1325, "taker_buy_base": 172572.3, "taker_buy_quote": 103272.150141 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 0.6059, "high": 0.6218, "low": 0.603, "close": 0.6167, "volume": 347357.52, "close_time": 1758988799999, "quote_volume": 213174.88969, "trades": 1394, "taker_buy_base": 184093.25, "taker_buy_quote": 112981.861885 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 0.6173, "high": 0.6282, "low": 0.6082, "close": 0.6252, "volume": 91333.52, "close_time": 1759003199999, "quote_volume": 56231.202474, "trades": 445, "taker_buy_base": 55042.07, "taker_buy_quote": 33919.450539 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 0.6265, "high": 0.635, "low": 0.61, "close": 0.6109, "volume": 233972.74, "close_time": 1759017599999, "quote_volume": 145023.868383, "trades": 808, "taker_buy_base": 104366.02, "taker_buy_quote": 64841.030657 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.6106, "high": 0.6143, "low": 0.6027, "close": 0.6041, "volume": 35536.29, "close_time": 1759031999999, "quote_volume": 21624.642764, "trades": 183, "taker_buy_base": 23687.17, "taker_buy_quote": 14429.642942 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 0.6041, "high": 0.6055, "low": 0.595, "close": 0.5976, "volume": 88808.74, "close_time": 1759046399999, "quote_volume": 53227.481029, "trades": 268, "taker_buy_base": 37599.79, "taker_buy_quote": 22510.13913 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 0.598, "high": 0.5981, "low": 0.5906, "close": 0.5963, "volume": 65528.39, "close_time": 1759060799999, "quote_volume": 38942.541961, "trades": 187, "taker_buy_base": 34302.29, "taker_buy_quote": 20388.547267 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 0.5947, "high": 0.6068, "low": 0.5918, "close": 0.6036, "volume": 49859.94, "close_time": 1759075199999, "quote_volume": 30116.622207, "trades": 184, "taker_buy_base": 31718.9, "taker_buy_quote": 19174.430626 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 0.6039, "high": 0.6076, "low": 0.5999, "close": 0.6031, "volume": 33972.82, "close_time": 1759089599999, "quote_volume": 20507.550301, "trades": 185, "taker_buy_base": 17330.49, "taker_buy_quote": 10457.027909 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 0.6039, "high": 0.6145, "low": 0.6037, "close": 0.6119, "volume": 43324.7, "close_time": 1759103999999, "quote_volume": 26407.069329, "trades": 253, "taker_buy_base": 15619.18, "taker_buy_quote": 9517.548978 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.6114, "high": 0.6121, "low": 0.6056, "close": 0.6065, "volume": 18522.92, "close_time": 1759118399999, "quote_volume": 11289.750546, "trades": 110, "taker_buy_base": 8224.91, "taker_buy_quote": 5010.063011 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 0.6065, "high": 0.608, "low": 0.6021, "close": 0.6076, "volume": 45747.32, "close_time": 1759132799999, "quote_volume": 27665.217957, "trades": 186, "taker_buy_base": 14189.37, "taker_buy_quote": 8587.668764 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 0.6078, "high": 0.6124, "low": 0.5969, "close": 0.6009, "volume": 193706.82, "close_time": 1759147199999, "quote_volume": 117513.032483, "trades": 949, "taker_buy_base": 153961.04, "taker_buy_quote": 93522.571331 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 0.5999, "high": 0.6118, "low": 0.5867, "close": 0.6017, "volume": 187728.8, "close_time": 1759161599999, "quote_volume": 112365.010035, "trades": 877, "taker_buy_base": 114208.92, "taker_buy_quote": 68630.096855 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 0.6022, "high": 0.6064, "low": 0.591, "close": 0.606, "volume": 119007.56, "close_time": 1759175999999, "quote_volume": 71206.075979, "trades": 477, "taker_buy_base": 68764.1, "taker_buy_quote": 41108.366571 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 0.6061, "high": 0.6167, "low": 0.6045, "close": 0.6052, "volume": 82661.18, "close_time": 1759190399999, "quote_volume": 50390.860197, "trades": 396, "taker_buy_base": 39456.94, "taker_buy_quote": 24084.633654 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.6053, "high": 0.6063, "low": 0.5934, "close": 0.595, "volume": 54551.48, "close_time": 1759204799999, "quote_volume": 32691.536385, "trades": 364, "taker_buy_base": 33813.99, "taker_buy_quote": 20253.610778 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 0.5947, "high": 0.6006, "low": 0.5928, "close": 0.5942, "volume": 43946.46, "close_time": 1759219199999, "quote_volume": 26220.899306, "trades": 227, "taker_buy_base": 29326.36, "taker_buy_quote": 17500.267244 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 0.5941, "high": 0.5965, "low": 0.5873, "close": 0.5926, "volume": 42635.21, "close_time": 1759233599999, "quote_volume": 25255.764466, "trades": 271, "taker_buy_base": 16177.06, "taker_buy_quote": 9584.416277 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 0.5917, "high": 0.5932, "low": 0.5724, "close": 0.5813, "volume": 237182.22, "close_time": 1759247999999, "quote_volume": 137971.368952, "trades": 1034, "taker_buy_base": 122465.69, "taker_buy_quote": 71279.765143 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.5811, "high": 0.587, "low": 0.5695, "close": 0.5854, "volume": 390847.24, "close_time": 1759262399999, "quote_volume": 225997.765849, "trades": 1392, "taker_buy_base": 182872.97, "taker_buy_quote": 105676.608697 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.587, "high": 0.5938, "low": 0.5801, "close": 0.5885, "volume": 107580.05, "close_time": 1759276799999, "quote_volume": 63248.933701, "trades": 397, "taker_buy_base": 63055.4, "taker_buy_quote": 37104.883396 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.5888, "high": 0.5892, "low": 0.5762, "close": 0.5778, "volume": 99039.23, "close_time": 1759291199999, "quote_volume": 57585.984159, "trades": 307, "taker_buy_base": 52161.57, "taker_buy_quote": 30270.992479 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.5761, "high": 0.5875, "low": 0.5761, "close": 0.5822, "volume": 50118.36, "close_time": 1759305599999, "quote_volume": 29253.318229, "trades": 146, "taker_buy_base": 17713.29, "taker_buy_quote": 10323.542926 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.5839, "high": 0.6095, "low": 0.5815, "close": 0.6031, "volume": 142282.35, "close_time": 1759319999999, "quote_volume": 85539.542329, "trades": 400, "taker_buy_base": 62445.39, "taker_buy_quote": 37591.416473 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.6053, "high": 0.6079, "low": 0.5986, "close": 0.6035, "volume": 111381.09, "close_time": 1759334399999, "quote_volume": 67131.874202, "trades": 282, "taker_buy_base": 59618.72, "taker_buy_quote": 35914.812038 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.6053, "high": 0.6145, "low": 0.6024, "close": 0.6108, "volume": 61210.54, "close_time": 1759348799999, "quote_volume": 37247.386088, "trades": 214, "taker_buy_base": 29191.85, "taker_buy_quote": 17735.979271 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.6111, "high": 0.6145, "low": 0.609, "close": 0.6145, "volume": 46340.23, "close_time": 1759363199999, "quote_volume": 28312.193505, "trades": 124, "taker_buy_base": 23718.34, "taker_buy_quote": 14491.631186 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.615, "high": 0.6243, "low": 0.6105, "close": 0.6208, "volume": 93757.6, "close_time": 1759377599999, "quote_volume": 58028.050132, "trades": 206, "taker_buy_base": 56773.53, "taker_buy_quote": 35123.603211 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.6209, "high": 0.6275, "low": 0.62, "close": 0.6225, "volume": 58687.25, "close_time": 1759391999999, "quote_volume": 36600.451685, "trades": 124, "taker_buy_base": 31053.89, "taker_buy_quote": 19353.498196 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.6218, "high": 0.6282, "low": 0.6208, "close": 0.6253, "volume": 82165.29, "close_time": 1759406399999, "quote_volume": 51333.827066, "trades": 240, "taker_buy_base": 27423.95, "taker_buy_quote": 17125.066702 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.6245, "high": 0.6279, "low": 0.6102, "close": 0.6194, "volume": 241767.4, "close_time": 1759420799999, "quote_volume": 149657.555743, "trades": 877, "taker_buy_base": 119940.34, "taker_buy_quote": 74243.304089 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.6194, "high": 0.6381, "low": 0.6185, "close": 0.6355, "volume": 204923.89, "close_time": 1759435199999, "quote_volume": 128696.878749, "trades": 788, "taker_buy_base": 80530.42, "taker_buy_quote": 50571.55288 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.6355, "high": 0.6411, "low": 0.6303, "close": 0.6343, "volume": 106512.99, "close_time": 1759449599999, "quote_volume": 67580.414103, "trades": 320, "taker_buy_base": 49933.28, "taker_buy_quote": 31671.113557 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.6312, "high": 0.6312, "low": 0.6175, "close": 0.619, "volume": 134540.21, "close_time": 1759463999999, "quote_volume": 83861.347031, "trades": 293, "taker_buy_base": 64752.01, "taker_buy_quote": 40342.664767 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.6211, "high": 0.6305, "low": 0.62, "close": 0.6227, "volume": 81186.87, "close_time": 1759478399999, "quote_volume": 50764.622729, "trades": 239, "taker_buy_base": 48605.72, "taker_buy_quote": 30397.040306 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.622, "high": 0.6282, "low": 0.6185, "close": 0.6227, "volume": 130521.13, "close_time": 1759492799999, "quote_volume": 81304.047954, "trades": 324, "taker_buy_base": 57786.93, "taker_buy_quote": 35983.566527 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.6224, "high": 0.6389, "low": 0.62, "close": 0.6373, "volume": 136814.75, "close_time": 1759507199999, "quote_volume": 85826.937792, "trades": 571, "taker_buy_base": 60162.83, "taker_buy_quote": 37672.45369 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.6391, "high": 0.6583, "low": 0.6248, "close": 0.6437, "volume": 421048.69, "close_time": 1759521599999, "quote_volume": 269672.501319, "trades": 1453, "taker_buy_base": 189902.61, "taker_buy_quote": 121753.331363 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.6441, "high": 0.6481, "low": 0.6388, "close": 0.6389, "volume": 70992.73, "close_time": 1759535999999, "quote_volume": 45630.192982, "trades": 246, "taker_buy_base": 35307.98, "taker_buy_quote": 22681.08967 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.6396, "high": 0.6408, "low": 0.628, "close": 0.6294, "volume": 60909.08, "close_time": 1759550399999, "quote_volume": 38615.410528, "trades": 339, "taker_buy_base": 22099.71, "taker_buy_quote": 13985.865761 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.6302, "high": 0.635, "low": 0.6267, "close": 0.6291, "volume": 58504.95, "close_time": 1759564799999, "quote_volume": 36959.262577, "trades": 269, "taker_buy_base": 34029.76, "taker_buy_quote": 21498.83449 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.6297, "high": 0.6297, "low": 0.6148, "close": 0.6176, "volume": 102098.08, "close_time": 1759579199999, "quote_volume": 63503.81549, "trades": 393, "taker_buy_base": 57308.06, "taker_buy_quote": 35619.854238 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.6179, "high": 0.6274, "low": 0.608, "close": 0.6114, "volume": 108250.96, "close_time": 1759593599999, "quote_volume": 66936.285062, "trades": 484, "taker_buy_base": 37945.04, "taker_buy_quote": 23502.39578 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.6126, "high": 0.6173, "low": 0.6085, "close": 0.615, "volume": 41827.46, "close_time": 1759607999999, "quote_volume": 25659.566349, "trades": 216, "taker_buy_base": 20232.7, "taker_buy_quote": 12403.569246 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.6163, "high": 0.6179, "low": 0.6139, "close": 0.6157, "volume": 50061.13, "close_time": 1759622399999, "quote_volume": 30824.808182, "trades": 133, "taker_buy_base": 20158.45, "taker_buy_quote": 12414.922395 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.615, "high": 0.6294, "low": 0.6101, "close": 0.6238, "volume": 150944.32, "close_time": 1759636799999, "quote_volume": 93474.013696, "trades": 364, "taker_buy_base": 74335.53, "taker_buy_quote": 46021.505118 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.6242, "high": 0.638, "low": 0.6224, "close": 0.638, "volume": 89886.91, "close_time": 1759651199999, "quote_volume": 56701.223188, "trades": 247, "taker_buy_base": 40721.35, "taker_buy_quote": 25698.904563 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.6386, "high": 0.6397, "low": 0.62, "close": 0.6254, "volume": 120158.69, "close_time": 1759665599999, "quote_volume": 75420.556413, "trades": 299, "taker_buy_base": 62419.39, "taker_buy_quote": 39155.703045 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.6237, "high": 0.6263, "low": 0.6159, "close": 0.6211, "volume": 84125.34, "close_time": 1759679999999, "quote_volume": 52271.290622, "trades": 192, "taker_buy_base": 42788.74, "taker_buy_quote": 26574.519676 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.6203, "high": 0.6219, "low": 0.6024, "close": 0.603, "volume": 171576.62, "close_time": 1759694399999, "quote_volume": 104930.663566, "trades": 390, "taker_buy_base": 84450.35, "taker_buy_quote": 51599.313272 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.6021, "high": 0.6064, "low": 0.6013, "close": 0.6031, "volume": 61674.4, "close_time": 1759708799999, "quote_volume": 37237.374699, "trades": 203, "taker_buy_base": 27677.2, "taker_buy_quote": 16704.450125 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.6017, "high": 0.615, "low": 0.5986, "close": 0.6117, "volume": 96591.8, "close_time": 1759723199999, "quote_volume": 58627.564304, "trades": 465, "taker_buy_base": 47238.07, "taker_buy_quote": 28673.633614 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.6117, "high": 0.6193, "low": 0.6056, "close": 0.6129, "volume": 48111.54, "close_time": 1759737599999, "quote_volume": 29581.014105, "trades": 297, "taker_buy_base": 11743.06, "taker_buy_quote": 7177.757107 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.6133, "high": 0.6221, "low": 0.6118, "close": 0.6183, "volume": 59437.78, "close_time": 1759751999999, "quote_volume": 36647.904089, "trades": 266, "taker_buy_base": 27281.37, "taker_buy_quote": 16820.084726 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.6175, "high": 0.6309, "low": 0.6175, "close": 0.6275, "volume": 126307.02, "close_time": 1759766399999, "quote_volume": 79150.393624, "trades": 544, "taker_buy_base": 49678.89, "taker_buy_quote": 31099.895732 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.6292, "high": 0.6386, "low": 0.6258, "close": 0.6359, "volume": 89040.82, "close_time": 1759780799999, "quote_volume": 56462.93471, "trades": 573, "taker_buy_base": 44809.43, "taker_buy_quote": 28409.633404 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.6369, "high": 0.6381, "low": 0.6269, "close": 0.6294, "volume": 71520.42, "close_time": 1759795199999, "quote_volume": 45154.188029, "trades": 267, "taker_buy_base": 35139.34, "taker_buy_quote": 22169.779209 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.6303, "high": 0.6312, "low": 0.6237, "close": 0.6239, "volume": 34636.63, "close_time": 1759809599999, "quote_volume": 21704.938744, "trades": 91, "taker_buy_base": 17061.71, "taker_buy_quote": 10682.367077 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.6234, "high": 0.6351, "low": 0.6182, "close": 0.6198, "volume": 194053.37, "close_time": 1759823999999, "quote_volume": 121913.927843, "trades": 405, "taker_buy_base": 117704.52, "taker_buy_quote": 73988.104296 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.6184, "high": 0.6294, "low": 0.6115, "close": 0.6293, "volume": 147956.39, "close_time": 1759838399999, "quote_volume": 91417.515436, "trades": 407, "taker_buy_base": 53970.21, "taker_buy_quote": 33386.318157 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.6291, "high": 0.6331, "low": 0.5927, "close": 0.5959, "volume": 519665.61, "close_time": 1759852799999, "quote_volume": 317817.016557, "trades": 1273, "taker_buy_base": 267842.48, "taker_buy_quote": 163418.749714 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.5945, "high": 0.6054, "low": 0.5895, "close": 0.596, "volume": 248710.9, "close_time": 1759867199999, "quote_volume": 148289.029655, "trades": 567, "taker_buy_base": 109803.5, "taker_buy_quote": 65495.499447 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.5981, "high": 0.6058, "low": 0.592, "close": 0.5945, "volume": 71932.07, "close_time": 1759881599999, "quote_volume": 43145.748612, "trades": 196, "taker_buy_base": 39101.38, "taker_buy_quote": 23423.255068 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.5954, "high": 0.6046, "low": 0.5867, "close": 0.5897, "volume": 74215.77, "close_time": 1759895999999, "quote_volume": 44277.734963, "trades": 408, "taker_buy_base": 42373.2, "taker_buy_quote": 25304.433222 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.5898, "high": 0.5944, "low": 0.5857, "close": 0.5905, "volume": 112789.53, "close_time": 1759910399999, "quote_volume": 66496.561811, "trades": 516, "taker_buy_base": 67314.22, "taker_buy_quote": 39667.307035 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.5914, "high": 0.5986, "low": 0.5885, "close": 0.5895, "volume": 69362.28, "close_time": 1759924799999, "quote_volume": 41147.437308, "trades": 361, "taker_buy_base": 31778.3, "taker_buy_quote": 18846.241369 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.5896, "high": 0.6003, "low": 0.5871, "close": 0.5935, "volume": 93341.58, "close_time": 1759939199999, "quote_volume": 55418.645592, "trades": 399, "taker_buy_base": 50587.91, "taker_buy_quote": 30026.297555 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.594, "high": 0.6112, "low": 0.5928, "close": 0.6072, "volume": 73460.95, "close_time": 1759953599999, "quote_volume": 44464.491087, "trades": 381, "taker_buy_base": 44286.15, "taker_buy_quote": 26797.239785 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.6066, "high": 0.6072, "low": 0.5995, "close": 0.5999, "volume": 30935.01, "close_time": 1759967999999, "quote_volume": 18654.99357, "trades": 110, "taker_buy_base": 10340.59, "taker_buy_quote": 6236.027839 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.6017, "high": 0.6035, "low": 0.5796, "close": 0.5839, "volume": 139589.18, "close_time": 1759982399999, "quote_volume": 81751.498442, "trades": 331, "taker_buy_base": 59723.98, "taker_buy_quote": 34977.848428 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.5838, "high": 0.5878, "low": 0.5746, "close": 0.5764, "volume": 90744.99, "close_time": 1759996799999, "quote_volume": 52697.901634, "trades": 207, "taker_buy_base": 44953.09, "taker_buy_quote": 26098.976714 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.5754, "high": 0.5765, "low": 0.5629, "close": 0.5721, "volume": 264050.5, "close_time": 1760011199999, "quote_volume": 150783.763794, "trades": 569, "taker_buy_base": 116579.27, "taker_buy_quote": 66510.704893 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.5725, "high": 0.5772, "low": 0.5575, "close": 0.5602, "volume": 176748.6, "close_time": 1760025599999, "quote_volume": 100049.5243, "trades": 474, "taker_buy_base": 81292.69, "taker_buy_quote": 46058.834258 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.5616, "high": 0.5684, "low": 0.555, "close": 0.5667, "volume": 82368.85, "close_time": 1760039999999, "quote_volume": 46236.080523, "trades": 196, "taker_buy_base": 34369.68, "taker_buy_quote": 19267.194072 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.5684, "high": 0.5734, "low": 0.5647, "close": 0.5692, "volume": 28003.14, "close_time": 1760054399999, "quote_volume": 15932.260689, "trades": 164, "taker_buy_base": 11823.22, "taker_buy_quote": 6729.023541 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.5684, "high": 0.5805, "low": 0.5637, "close": 0.5749, "volume": 67820.81, "close_time": 1760068799999, "quote_volume": 38781.975081, "trades": 393, "taker_buy_base": 26589.04, "taker_buy_quote": 15203.820488 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.5747, "high": 0.5807, "low": 0.567, "close": 0.567, "volume": 73043.7, "close_time": 1760083199999, "quote_volume": 41924.840959, "trades": 382, "taker_buy_base": 33806.47, "taker_buy_quote": 19363.97117 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.5673, "high": 0.5774, "low": 0.5667, "close": 0.577, "volume": 70695.54, "close_time": 1760097599999, "quote_volume": 40331.134816, "trades": 288, "taker_buy_base": 26224.94, "taker_buy_quote": 14977.780498 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.5774, "high": 0.5822, "low": 0.5232, "close": 0.5276, "volume": 676347.78, "close_time": 1760111999999, "quote_volume": 368021.047175, "trades": 2587, "taker_buy_base": 302316.27, "taker_buy_quote": 164191.396247 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.5263, "high": 0.5329, "low": 0.5053, "close": 0.5124, "volume": 484835.62, "close_time": 1760126399999, "quote_volume": 252338.704474, "trades": 2041, "taker_buy_base": 223261.01, "taker_buy_quote": 116303.745958 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.5124, "high": 0.5989, "low": 0.031, "close": 0.3383, "volume": 7438874.52, "close_time": 1760140799999, "quote_volume": 2354757.155466, "trades": 15079, "taker_buy_base": 3025233.17, "taker_buy_quote": 1012250.942324 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.3391, "high": 0.3556, "low": 0.3263, "close": 0.3468, "volume": 1914962.46, "close_time": 1760155199999, "quote_volume": 648982.905726, "trades": 3329, "taker_buy_base": 976087.91, "taker_buy_quote": 331072.52613 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.345, "high": 0.3692, "low": 0.3448, "close": 0.3616, "volume": 1607740.72, "close_time": 1760169599999, "quote_volume": 573569.280488, "trades": 2153, "taker_buy_base": 965541.61, "taker_buy_quote": 343675.022084 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.3618, "high": 0.376, "low": 0.36, "close": 0.37, "volume": 542406.97, "close_time": 1760183999999, "quote_volume": 200218.717487, "trades": 1074, "taker_buy_base": 220171.93, "taker_buy_quote": 81374.838589 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.3692, "high": 0.3812, "low": 0.3573, "close": 0.3732, "volume": 3521149.78, "close_time": 1760198399999, "quote_volume": 1305643.711302, "trades": 7050, "taker_buy_base": 822885.09, "taker_buy_quote": 305561.82143 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.3732, "high": 0.3757, "low": 0.3434, "close": 0.349, "volume": 1832536.31, "close_time": 1760212799999, "quote_volume": 668906.041056, "trades": 3821, "taker_buy_base": 687312.34, "taker_buy_quote": 247660.932472 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.3486, "high": 0.3505, "low": 0.3294, "close": 0.342, "volume": 1078288.78, "close_time": 1760227199999, "quote_volume": 370203.923051, "trades": 2797, "taker_buy_base": 515937.59, "taker_buy_quote": 177109.684418 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.3416, "high": 0.3471, "low": 0.3341, "close": 0.3423, "volume": 381093.98, "close_time": 1760241599999, "quote_volume": 129901.028673, "trades": 1962, "taker_buy_base": 191864.61, "taker_buy_quote": 65388.874454 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.3423, "high": 0.3532, "low": 0.3414, "close": 0.3486, "volume": 391394.84, "close_time": 1760255999999, "quote_volume": 136686.620807, "trades": 1480, "taker_buy_base": 267869.73, "taker_buy_quote": 93582.451638 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.3491, "high": 0.351, "low": 0.3416, "close": 0.3435, "volume": 226632.32, "close_time": 1760270399999, "quote_volume": 78382.555203, "trades": 1092, "taker_buy_base": 113638.78, "taker_buy_quote": 39293.86493 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.3431, "high": 0.3655, "low": 0.336, "close": 0.3646, "volume": 544264.53, "close_time": 1760284799999, "quote_volume": 190703.392618, "trades": 3177, "taker_buy_base": 282985.49, "taker_buy_quote": 99010.262154 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.3649, "high": 0.3817, "low": 0.3649, "close": 0.3808, "volume": 504835.64, "close_time": 1760299199999, "quote_volume": 188977.466671, "trades": 2450, "taker_buy_base": 274269.33, "taker_buy_quote": 102683.389071 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.3805, "high": 0.3839, "low": 0.3719, "close": 0.3751, "volume": 305813.51, "close_time": 1760313599999, "quote_volume": 115491.016881, "trades": 1659, "taker_buy_base": 178007.12, "taker_buy_quote": 67223.373118 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.3751, "high": 0.3793, "low": 0.3667, "close": 0.3667, "volume": 369177.85, "close_time": 1760327999999, "quote_volume": 137597.277248, "trades": 1842, "taker_buy_base": 190758.52, "taker_buy_quote": 71191.471624 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.3671, "high": 0.3748, "low": 0.3627, "close": 0.3688, "volume": 304658.62, "close_time": 1760342399999, "quote_volume": 112165.960611, "trades": 543, "taker_buy_base": 161708.47, "taker_buy_quote": 59571.600484 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.3697, "high": 0.3778, "low": 0.3568, "close": 0.363, "volume": 1326757.63, "close_time": 1760356799999, "quote_volume": 489670.129648, "trades": 1996, "taker_buy_base": 729884.88, "taker_buy_quote": 269264.565806 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.3623, "high": 0.3748, "low": 0.359, "close": 0.3675, "volume": 1109872.26, "close_time": 1760371199999, "quote_volume": 406441.286376, "trades": 1807, "taker_buy_base": 554861.57, "taker_buy_quote": 203200.499165 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.3682, "high": 0.3863, "low": 0.3648, "close": 0.3844, "volume": 916574.67, "close_time": 1760385599999, "quote_volume": 345077.570724, "trades": 2533, "taker_buy_base": 456725.51, "taker_buy_quote": 172230.321637 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.3847, "high": 0.3954, "low": 0.3839, "close": 0.392, "volume": 1379557.22, "close_time": 1760399999999, "quote_volume": 537002.015095, "trades": 2517, "taker_buy_base": 751471.17, "taker_buy_quote": 292618.296364 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.3921, "high": 0.4026, "low": 0.3859, "close": 0.3904, "volume": 856042.31, "close_time": 1760414399999, "quote_volume": 338515.456656, "trades": 2448, "taker_buy_base": 461678.73, "taker_buy_quote": 182665.877871 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.3909, "high": 0.392, "low": 0.3539, "close": 0.3555, "volume": 983334.4, "close_time": 1760428799999, "quote_volume": 360111.201045, "trades": 2456, "taker_buy_base": 501771.11, "taker_buy_quote": 183763.150118 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.3556, "high": 0.3594, "low": 0.345, "close": 0.355, "volume": 456382.12, "close_time": 1760443199999, "quote_volume": 161335.880195, "trades": 1370, "taker_buy_base": 221722.0, "taker_buy_quote": 78422.206772 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.3541, "high": 0.3697, "low": 0.3471, "close": 0.3696, "volume": 251530.89, "close_time": 1760457599999, "quote_volume": 89986.419315, "trades": 1092, "taker_buy_base": 122178.18, "taker_buy_quote": 43736.523639 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.3696, "high": 0.3865, "low": 0.367, "close": 0.3748, "volume": 684841.48, "close_time": 1760471999999, "quote_volume": 259390.723508, "trades": 2054, "taker_buy_base": 327584.98, "taker_buy_quote": 124230.050746 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.3756, "high": 0.3797, "low": 0.3715, "close": 0.3737, "volume": 325683.31, "close_time": 1760486399999, "quote_volume": 122304.036707, "trades": 819, "taker_buy_base": 93548.94, "taker_buy_quote": 35151.417875 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.374, "high": 0.3749, "low": 0.3655, "close": 0.3687, "volume": 158995.97, "close_time": 1760500799999, "quote_volume": 58915.196492, "trades": 577, "taker_buy_base": 64468.63, "taker_buy_quote": 23892.342429 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.3689, "high": 0.3763, "low": 0.3648, "close": 0.3762, "volume": 175801.53, "close_time": 1760515199999, "quote_volume": 65206.194841, "trades": 598, "taker_buy_base": 73897.17, "taker_buy_quote": 27417.972279 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.3754, "high": 0.3831, "low": 0.3665, "close": 0.37, "volume": 362408.63, "close_time": 1760529599999, "quote_volume": 135701.074976, "trades": 946, "taker_buy_base": 144457.38, "taker_buy_quote": 54211.608594 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.37, "high": 0.3708, "low": 0.355, "close": 0.3638, "volume": 974929.78, "close_time": 1760543999999, "quote_volume": 353019.070902, "trades": 2532, "taker_buy_base": 571035.13, "taker_buy_quote": 206593.743485 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.3635, "high": 0.3663, "low": 0.3535, "close": 0.3547, "volume": 559642.29, "close_time": 1760558399999, "quote_volume": 202281.874539, "trades": 1216, "taker_buy_base": 301754.38, "taker_buy_quote": 109057.190687 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.3551, "high": 0.3568, "low": 0.3455, "close": 0.352, "volume": 488356.32, "close_time": 1760572799999, "quote_volume": 171008.506869, "trades": 1221, "taker_buy_base": 195526.9, "taker_buy_quote": 68474.199252 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.3517, "high": 0.3581, "low": 0.349, "close": 0.3525, "volume": 108714.17, "close_time": 1760587199999, "quote_volume": 38429.083151, "trades": 399, "taker_buy_base": 64011.04, "taker_buy_quote": 22629.810789 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.353, "high": 0.3606, "low": 0.3529, "close": 0.3566, "volume": 154488.37, "close_time": 1760601599999, "quote_volume": 55155.431285, "trades": 479, "taker_buy_base": 83186.37, "taker_buy_quote": 29718.76795 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.3566, "high": 0.3645, "low": 0.3434, "close": 0.3608, "volume": 339885.02, "close_time": 1760615999999, "quote_volume": 120229.267257, "trades": 867, "taker_buy_base": 189806.1, "taker_buy_quote": 67262.392642 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.3611, "high": 0.3629, "low": 0.338, "close": 0.3405, "volume": 295363.36, "close_time": 1760630399999, "quote_volume": 103491.895092, "trades": 1052, "taker_buy_base": 132229.84, "taker_buy_quote": 46284.537742 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.3404, "high": 0.3499, "low": 0.3325, "close": 0.3357, "volume": 433231.0, "close_time": 1760644799999, "quote_volume": 146903.891571, "trades": 1367, "taker_buy_base": 200663.56, "taker_buy_quote": 68142.003182 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.3371, "high": 0.3375, "low": 0.3295, "close": 0.3345, "volume": 95876.26, "close_time": 1760659199999, "quote_volume": 31935.835618, "trades": 317, "taker_buy_base": 44934.03, "taker_buy_quote": 14950.640539 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.3344, "high": 0.3423, "low": 0.3344, "close": 0.3423, "volume": 165465.75, "close_time": 1760673599999, "quote_volume": 56296.270642, "trades": 247, "taker_buy_base": 72841.03, "taker_buy_quote": 24783.192968 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.3423, "high": 0.3427, "low": 0.3121, "close": 0.3134, "volume": 617369.78, "close_time": 1760687999999, "quote_volume": 199809.404196, "trades": 1072, "taker_buy_base": 301343.19, "taker_buy_quote": 97582.834454 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.3132, "high": 0.3325, "low": 0.3079, "close": 0.3285, "volume": 682216.08, "close_time": 1760702399999, "quote_volume": 216753.400339, "trades": 913, "taker_buy_base": 352773.13, "taker_buy_quote": 112033.550841 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.3287, "high": 0.3305, "low": 0.3188, "close": 0.3286, "volume": 213495.14, "close_time": 1760716799999, "quote_volume": 69480.409184, "trades": 462, "taker_buy_base": 103383.31, "taker_buy_quote": 33651.179079 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.3291, "high": 0.3336, "low": 0.3246, "close": 0.3275, "volume": 273643.39, "close_time": 1760731199999, "quote_volume": 89883.608613, "trades": 483, "taker_buy_base": 134156.65, "taker_buy_quote": 44033.979065 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.3271, "high": 0.3325, "low": 0.3258, "close": 0.3265, "volume": 100039.19, "close_time": 1760745599999, "quote_volume": 32932.33403, "trades": 277, "taker_buy_base": 31359.42, "taker_buy_quote": 10326.954865 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.3266, "high": 0.3345, "low": 0.3263, "close": 0.3299, "volume": 118140.04, "close_time": 1760759999999, "quote_volume": 39051.551405, "trades": 370, "taker_buy_base": 60331.39, "taker_buy_quote": 19966.0527 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.3304, "high": 0.3358, "low": 0.3265, "close": 0.3294, "volume": 176272.24, "close_time": 1760774399999, "quote_volume": 58286.770083, "trades": 556, "taker_buy_base": 79957.3, "taker_buy_quote": 26462.3781 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.3299, "high": 0.3354, "low": 0.3275, "close": 0.3328, "volume": 84558.64, "close_time": 1760788799999, "quote_volume": 28040.966696, "trades": 285, "taker_buy_base": 31126.75, "taker_buy_quote": 10331.901931 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.3334, "high": 0.3349, "low": 0.3259, "close": 0.3277, "volume": 126556.17, "close_time": 1760803199999, "quote_volume": 41840.338636, "trades": 338, "taker_buy_base": 65008.96, "taker_buy_quote": 21522.969658 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.3275, "high": 0.331, "low": 0.3244, "close": 0.3292, "volume": 67263.23, "close_time": 1760817599999, "quote_volume": 22066.831316, "trades": 274, "taker_buy_base": 26161.8, "taker_buy_quote": 8585.79407 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.3294, "high": 0.3323, "low": 0.3285, "close": 0.3297, "volume": 115694.96, "close_time": 1760831999999, "quote_volume": 38202.941742, "trades": 243, "taker_buy_base": 33974.4, "taker_buy_quote": 11226.638319 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.3297, "high": 0.3315, "low": 0.3256, "close": 0.3309, "volume": 38081.23, "close_time": 1760846399999, "quote_volume": 12511.933432, "trades": 75, "taker_buy_base": 8175.47, "taker_buy_quote": 2683.234452 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.33, "high": 0.33, "low": 0.325, "close": 0.3278, "volume": 49753.83, "close_time": 1760860799999, "quote_volume": 16276.302725, "trades": 102, "taker_buy_base": 20179.43, "taker_buy_quote": 6599.548454 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.3284, "high": 0.3407, "low": 0.3235, "close": 0.3354, "volume": 298517.47, "close_time": 1760875199999, "quote_volume": 98804.192147, "trades": 487, "taker_buy_base": 116834.79, "taker_buy_quote": 38793.693985 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.3365, "high": 0.3395, "low": 0.3325, "close": 0.3362, "volume": 135385.39, "close_time": 1760889599999, "quote_volume": 45516.429842, "trades": 252, "taker_buy_base": 62525.13, "taker_buy_quote": 21010.869324 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.3367, "high": 0.3408, "low": 0.3347, "close": 0.3395, "volume": 174233.8, "close_time": 1760903999999, "quote_volume": 58823.806956, "trades": 237, "taker_buy_base": 67600.24, "taker_buy_quote": 22812.505816 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.3395, "high": 0.3407, "low": 0.3365, "close": 0.3366, "volume": 102689.14, "close_time": 1760918399999, "quote_volume": 34790.329542, "trades": 274, "taker_buy_base": 52790.35, "taker_buy_quote": 17892.407981 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.3369, "high": 0.3474, "low": 0.3299, "close": 0.3467, "volume": 197034.12, "close_time": 1760932799999, "quote_volume": 66454.722028, "trades": 522, "taker_buy_base": 83713.29, "taker_buy_quote": 28251.597238 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.3467, "high": 0.3541, "low": 0.3436, "close": 0.3491, "volume": 174576.99, "close_time": 1760947199999, "quote_volume": 60923.720853, "trades": 486, "taker_buy_base": 107247.61, "taker_buy_quote": 37452.964945 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.3481, "high": 0.3502, "low": 0.3441, "close": 0.3459, "volume": 158821.28, "close_time": 1760961599999, "quote_volume": 55090.663258, "trades": 393, "taker_buy_base": 58816.07, "taker_buy_quote": 20406.691601 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.3463, "high": 0.3522, "low": 0.3457, "close": 0.3464, "volume": 172188.68, "close_time": 1760975999999, "quote_volume": 60033.515215, "trades": 558, "taker_buy_base": 63375.6, "taker_buy_quote": 22106.059784 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.3459, "high": 0.3465, "low": 0.3383, "close": 0.3457, "volume": 213891.88, "close_time": 1760990399999, "quote_volume": 73212.956404, "trades": 785, "taker_buy_base": 91359.9, "taker_buy_quote": 31279.922476 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.3447, "high": 0.3459, "low": 0.3401, "close": 0.3406, "volume": 64578.44, "close_time": 1761004799999, "quote_volume": 22102.945321, "trades": 174, "taker_buy_base": 23547.82, "taker_buy_quote": 8064.814543 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.3401, "high": 0.3405, "low": 0.3345, "close": 0.3358, "volume": 51402.46, "close_time": 1761019199999, "quote_volume": 17308.339595, "trades": 145, "taker_buy_base": 14223.16, "taker_buy_quote": 4792.121095 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.3347, "high": 0.3357, "low": 0.3275, "close": 0.3314, "volume": 133466.23, "close_time": 1761033599999, "quote_volume": 44057.302168, "trades": 270, "taker_buy_base": 56817.08, "taker_buy_quote": 18751.666474 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.3307, "high": 0.332, "low": 0.3256, "close": 0.3296, "volume": 91885.54, "close_time": 1761047999999, "quote_volume": 30196.000686, "trades": 176, "taker_buy_base": 42722.34, "taker_buy_quote": 14032.7953 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.3285, "high": 0.3559, "low": 0.3285, "close": 0.3518, "volume": 184756.92, "close_time": 1761062399999, "quote_volume": 63622.634605, "trades": 510, "taker_buy_base": 99975.02, "taker_buy_quote": 34525.358893 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.3525, "high": 0.3556, "low": 0.3441, "close": 0.3476, "volume": 90563.7, "close_time": 1761076799999, "quote_volume": 31598.962168, "trades": 242, "taker_buy_base": 29174.23, "taker_buy_quote": 10159.858623 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.3472, "high": 0.3472, "low": 0.328, "close": 0.3294, "volume": 138534.71, "close_time": 1761091199999, "quote_volume": 46653.531444, "trades": 430, "taker_buy_base": 44650.84, "taker_buy_quote": 15016.069513 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.3285, "high": 0.3315, "low": 0.3252, "close": 0.3285, "volume": 77097.64, "close_time": 1761105599999, "quote_volume": 25300.758521, "trades": 226, "taker_buy_base": 37378.38, "taker_buy_quote": 12272.414569 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.3294, "high": 0.3328, "low": 0.3264, "close": 0.3296, "volume": 75943.87, "close_time": 1761119999999, "quote_volume": 25011.5624, "trades": 259, "taker_buy_base": 36059.2, "taker_buy_quote": 11866.70336 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.329, "high": 0.3335, "low": 0.3234, "close": 0.3307, "volume": 102430.48, "close_time": 1761134399999, "quote_volume": 33636.115492, "trades": 406, "taker_buy_base": 62203.76, "taker_buy_quote": 20416.805537 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.3305, "high": 0.3355, "low": 0.3266, "close": 0.3296, "volume": 171718.91, "close_time": 1761148799999, "quote_volume": 56746.261637, "trades": 691, "taker_buy_base": 76775.14, "taker_buy_quote": 25377.235247 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.3296, "high": 0.3297, "low": 0.3157, "close": 0.3187, "volume": 167668.27, "close_time": 1761163199999, "quote_volume": 53955.633566, "trades": 505, "taker_buy_base": 72615.12, "taker_buy_quote": 23355.803182 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.3184, "high": 0.3197, "low": 0.2988, "close": 0.3126, "volume": 417191.84, "close_time": 1761177599999, "quote_volume": 127768.883465, "trades": 904, "taker_buy_base": 176868.92, "taker_buy_quote": 54234.626608 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.3118, "high": 0.3149, "low": 0.311, "close": 0.3127, "volume": 104906.74, "close_time": 1761191999999, "quote_volume": 32867.192347, "trades": 160, "taker_buy_base": 39196.89, "taker_buy_quote": 12292.400875 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.3115, "high": 0.3189, "low": 0.3115, "close": 0.3174, "volume": 56760.74, "close_time": 1761206399999, "quote_volume": 17867.323448, "trades": 119, "taker_buy_base": 26385.13, "taker_buy_quote": 8311.679636 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.3188, "high": 0.3203, "low": 0.3147, "close": 0.3152, "volume": 61696.01, "close_time": 1761220799999, "quote_volume": 19591.545061, "trades": 108, "taker_buy_base": 27200.21, "taker_buy_quote": 8621.497618 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.3142, "high": 0.3214, "low": 0.3115, "close": 0.3193, "volume": 92863.7, "close_time": 1761235199999, "quote_volume": 29397.350737, "trades": 291, "taker_buy_base": 51443.11, "taker_buy_quote": 16293.460235 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.3198, "high": 0.3263, "low": 0.3192, "close": 0.3211, "volume": 119918.88, "close_time": 1761249599999, "quote_volume": 38656.989183, "trades": 249, "taker_buy_base": 44604.22, "taker_buy_quote": 14363.69766 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.3196, "high": 0.323, "low": 0.3163, "close": 0.3224, "volume": 116603.68, "close_time": 1761263999999, "quote_volume": 37430.304435, "trades": 244, "taker_buy_base": 63713.36, "taker_buy_quote": 20447.255381 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.323, "high": 0.3245, "low": 0.3191, "close": 0.3211, "volume": 122194.92, "close_time": 1761278399999, "quote_volume": 39323.660527, "trades": 232, "taker_buy_base": 68089.17, "taker_buy_quote": 21925.205612 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.321, "high": 0.3298, "low": 0.3203, "close": 0.3292, "volume": 135818.62, "close_time": 1761292799999, "quote_volume": 44397.982054, "trades": 475, "taker_buy_base": 62373.23, "taker_buy_quote": 20365.774115 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.3297, "high": 0.3337, "low": 0.3251, "close": 0.3309, "volume": 90513.47, "close_time": 1761307199999, "quote_volume": 29838.887977, "trades": 439, "taker_buy_base": 37415.1, "taker_buy_quote": 12328.256989 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.331, "high": 0.3375, "low": 0.3254, "close": 0.3292, "volume": 419954.63, "close_time": 1761321599999, "quote_volume": 138942.008793, "trades": 1297, "taker_buy_base": 255973.18, "taker_buy_quote": 84678.422421 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.329, "high": 0.3333, "low": 0.3259, "close": 0.3319, "volume": 121261.59, "close_time": 1761335999999, "quote_volume": 40033.762161, "trades": 474, "taker_buy_base": 59792.15, "taker_buy_quote": 19769.036934 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.3321, "high": 0.3358, "low": 0.3313, "close": 0.3341, "volume": 64205.65, "close_time": 1761350399999, "quote_volume": 21439.991085, "trades": 188, "taker_buy_base": 16476.99, "taker_buy_quote": 5495.880113 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.3336, "high": 0.3345, "low": 0.3315, "close": 0.3324, "volume": 78709.19, "close_time": 1761364799999, "quote_volume": 26225.604015, "trades": 167, "taker_buy_base": 40163.32, "taker_buy_quote": 13384.318151 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.3317, "high": 0.334, "low": 0.3311, "close": 0.3315, "volume": 98206.06, "close_time": 1761379199999, "quote_volume": 32659.193745, "trades": 151, "taker_buy_base": 61467.24, "taker_buy_quote": 20454.616674 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.3321, "high": 0.3365, "low": 0.3316, "close": 0.3352, "volume": 81609.79, "close_time": 1761393599999, "quote_volume": 27243.847645, "trades": 207, "taker_buy_base": 24592.12, "taker_buy_quote": 8205.219583 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.3349, "high": 0.3367, "low": 0.3335, "close": 0.3356, "volume": 84784.38, "close_time": 1761407999999, "quote_volume": 28403.122362, "trades": 273, "taker_buy_base": 37086.74, "taker_buy_quote": 12419.282843 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.3358, "high": 0.34, "low": 0.3349, "close": 0.34, "volume": 62881.27, "close_time": 1761422399999, "quote_volume": 21183.991569, "trades": 198, "taker_buy_base": 19537.78, "taker_buy_quote": 6585.666163 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.3402, "high": 0.3411, "low": 0.3381, "close": 0.3389, "volume": 67413.32, "close_time": 1761436799999, "quote_volume": 22875.230347, "trades": 199, "taker_buy_base": 26414.83, "taker_buy_quote": 8974.78775 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.339, "high": 0.3399, "low": 0.3338, "close": 0.335, "volume": 107753.36, "close_time": 1761451199999, "quote_volume": 36237.024231, "trades": 379, "taker_buy_base": 51262.08, "taker_buy_quote": 17241.49383 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.335, "high": 0.3446, "low": 0.3349, "close": 0.3446, "volume": 73493.24, "close_time": 1761465599999, "quote_volume": 24987.25336, "trades": 291, "taker_buy_base": 41935.02, "taker_buy_quote": 14266.352814 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.3446, "high": 0.352, "low": 0.3442, "close": 0.3519, "volume": 107303.77, "close_time": 1761479999999, "quote_volume": 37257.04769, "trades": 450, "taker_buy_base": 47987.37, "taker_buy_quote": 16679.818237 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.3517, "high": 0.3522, "low": 0.3482, "close": 0.3512, "volume": 84915.88, "close_time": 1761494399999, "quote_volume": 29745.251787, "trades": 328, "taker_buy_base": 44660.7, "taker_buy_quote": 15660.976392 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.3516, "high": 0.3516, "low": 0.3476, "close": 0.3481, "volume": 42907.14, "close_time": 1761508799999, "quote_volume": 14997.875166, "trades": 193, "taker_buy_base": 23137.85, "taker_buy_quote": 8087.903726 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.3478, "high": 0.3609, "low": 0.3461, "close": 0.3548, "volume": 179743.86, "close_time": 1761523199999, "quote_volume": 63967.813576, "trades": 477, "taker_buy_base": 73276.27, "taker_buy_quote": 26074.873633 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.3547, "high": 0.3577, "low": 0.3498, "close": 0.3527, "volume": 92493.63, "close_time": 1761537599999, "quote_volume": 32736.730861, "trades": 275, "taker_buy_base": 42434.28, "taker_buy_quote": 15045.077477 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.3527, "high": 0.3578, "low": 0.3488, "close": 0.3519, "volume": 107624.53, "close_time": 1761551999999, "quote_volume": 38005.644693, "trades": 401, "taker_buy_base": 43419.88, "taker_buy_quote": 15340.452279 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.3514, "high": 0.3523, "low": 0.3426, "close": 0.3453, "volume": 116327.9, "close_time": 1761566399999, "quote_volume": 40312.728304, "trades": 340, "taker_buy_base": 51728.77, "taker_buy_quote": 17941.925933 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.3457, "high": 0.3478, "low": 0.3375, "close": 0.3414, "volume": 438858.83, "close_time": 1761580799999, "quote_volume": 150965.468061, "trades": 750, "taker_buy_base": 190797.99, "taker_buy_quote": 65739.034431 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.3418, "high": 0.3493, "low": 0.3414, "close": 0.3414, "volume": 73840.3, "close_time": 1761595199999, "quote_volume": 25523.623903, "trades": 257, "taker_buy_base": 30272.59, "taker_buy_quote": 10438.276855 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.3411, "high": 0.3412, "low": 0.3338, "close": 0.3352, "volume": 119310.77, "close_time": 1761609599999, "quote_volume": 40238.413884, "trades": 310, "taker_buy_base": 52973.35, "taker_buy_quote": 17851.272677 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.3351, "high": 0.3386, "low": 0.3344, "close": 0.3362, "volume": 61303.14, "close_time": 1761623999999, "quote_volume": 20601.965717, "trades": 319, "taker_buy_base": 33019.06, "taker_buy_quote": 11104.006682 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.3365, "high": 0.3495, "low": 0.3364, "close": 0.3424, "volume": 111074.04, "close_time": 1761638399999, "quote_volume": 38050.85811, "trades": 621, "taker_buy_base": 64822.86, "taker_buy_quote": 22164.861525 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.3435, "high": 0.3476, "low": 0.3431, "close": 0.3445, "volume": 43710.68, "close_time": 1761652799999, "quote_volume": 15096.74932, "trades": 214, "taker_buy_base": 18412.13, "taker_buy_quote": 6355.996659 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.3451, "high": 0.3501, "low": 0.3355, "close": 0.3393, "volume": 90124.7, "close_time": 1761667199999, "quote_volume": 30904.321078, "trades": 478, "taker_buy_base": 41634.36, "taker_buy_quote": 14291.193506 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.3393, "high": 0.343, "low": 0.3295, "close": 0.3317, "volume": 116536.89, "close_time": 1761681599999, "quote_volume": 39151.111957, "trades": 464, "taker_buy_base": 43635.64, "taker_buy_quote": 14689.943712 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.3307, "high": 0.3317, "low": 0.32, "close": 0.3266, "volume": 177694.01, "close_time": 1761695999999, "quote_volume": 57910.680307, "trades": 712, "taker_buy_base": 98950.81, "taker_buy_quote": 32242.86613 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.3262, "high": 0.329, "low": 0.3243, "close": 0.3248, "volume": 36574.57, "close_time": 1761710399999, "quote_volume": 11916.544327, "trades": 120, "taker_buy_base": 14342.6, "taker_buy_quote": 4673.675404 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.3256, "high": 0.3422, "low": 0.3246, "close": 0.3305, "volume": 459826.4, "close_time": 1761724799999, "quote_volume": 153724.716598, "trades": 757, "taker_buy_base": 222048.17, "taker_buy_quote": 74230.485521 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.3305, "high": 0.3353, "low": 0.3282, "close": 0.3344, "volume": 175377.89, "close_time": 1761739199999, "quote_volume": 58118.048073, "trades": 347, "taker_buy_base": 67293.96, "taker_buy_quote": 22301.022084 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.3344, "high": 0.3371, "low": 0.3272, "close": 0.3292, "volume": 75353.86, "close_time": 1761753599999, "quote_volume": 25024.969185, "trades": 244, "taker_buy_base": 29750.06, "taker_buy_quote": 9871.399769 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.3285, "high": 0.3442, "low": 0.3246, "close": 0.3416, "volume": 398673.92, "close_time": 1761767999999, "quote_volume": 133451.634707, "trades": 1504, "taker_buy_base": 202326.38, "taker_buy_quote": 67795.054392 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.3426, "high": 0.3471, "low": 0.3343, "close": 0.3367, "volume": 214412.31, "close_time": 1761782399999, "quote_volume": 73327.426873, "trades": 597, "taker_buy_base": 75251.04, "taker_buy_quote": 25724.203987 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.3363, "high": 0.3464, "low": 0.3339, "close": 0.3435, "volume": 149155.35, "close_time": 1761796799999, "quote_volume": 51051.239092, "trades": 549, "taker_buy_base": 114651.08, "taker_buy_quote": 39289.160611 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.3426, "high": 0.3535, "low": 0.3294, "close": 0.3518, "volume": 312599.86, "close_time": 1761811199999, "quote_volume": 107415.139708, "trades": 1357, "taker_buy_base": 191798.09, "taker_buy_quote": 65987.51718 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.3527, "high": 0.3583, "low": 0.3442, "close": 0.3444, "volume": 968635.07, "close_time": 1761825599999, "quote_volume": 340899.879014, "trades": 2891, "taker_buy_base": 413384.45, "taker_buy_quote": 145346.048472 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.3447, "high": 0.3473, "low": 0.3063, "close": 0.3077, "volume": 920567.85, "close_time": 1761839999999, "quote_volume": 295727.839076, "trades": 2149, "taker_buy_base": 489135.19, "taker_buy_quote": 157034.790113 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.307, "high": 0.3259, "low": 0.2941, "close": 0.2953, "volume": 1127522.26, "close_time": 1761854399999, "quote_volume": 347170.649962, "trades": 2177, "taker_buy_base": 519243.42, "taker_buy_quote": 159995.312851 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.2954, "high": 0.3038, "low": 0.2948, "close": 0.3036, "volume": 201231.29, "close_time": 1761868799999, "quote_volume": 60129.628181, "trades": 554, "taker_buy_base": 107866.51, "taker_buy_quote": 32226.166748 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.3031, "high": 0.3104, "low": 0.3021, "close": 0.3085, "volume": 147479.38, "close_time": 1761883199999, "quote_volume": 45237.078065, "trades": 569, "taker_buy_base": 64588.63, "taker_buy_quote": 19827.466968 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.3094, "high": 0.3139, "low": 0.3028, "close": 0.3041, "volume": 142204.59, "close_time": 1761897599999, "quote_volume": 43570.042915, "trades": 300, "taker_buy_base": 70206.32, "taker_buy_quote": 21497.684316 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.3035, "high": 0.3054, "low": 0.2998, "close": 0.3047, "volume": 226359.38, "close_time": 1761911999999, "quote_volume": 68339.629223, "trades": 583, "taker_buy_base": 110690.98, "taker_buy_quote": 33423.043385 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.3047, "high": 0.3111, "low": 0.3041, "close": 0.3045, "volume": 168268.49, "close_time": 1761926399999, "quote_volume": 51635.11036, "trades": 571, "taker_buy_base": 72098.56, "taker_buy_quote": 22130.374042 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.3043, "high": 0.3044, "low": 0.291, "close": 0.3013, "volume": 279923.47, "close_time": 1761940799999, "quote_volume": 83084.469295, "trades": 632, "taker_buy_base": 136935.43, "taker_buy_quote": 40631.303223 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.3011, "high": 0.3011, "low": 0.2927, "close": 0.2955, "volume": 168860.48, "close_time": 1761955199999, "quote_volume": 49975.932293, "trades": 339, "taker_buy_base": 99262.02, "taker_buy_quote": 29356.243321 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.2956, "high": 0.2983, "low": 0.292, "close": 0.2944, "volume": 160762.68, "close_time": 1761969599999, "quote_volume": 47444.725152, "trades": 435, "taker_buy_base": 69175.32, "taker_buy_quote": 20438.355224 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.295, "high": 0.3041, "low": 0.2892, "close": 0.3019, "volume": 208985.11, "close_time": 1761983999999, "quote_volume": 61692.647847, "trades": 911, "taker_buy_base": 84354.0, "taker_buy_quote": 24817.478202 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.3028, "high": 0.3083, "low": 0.2989, "close": 0.3071, "volume": 216818.84, "close_time": 1761998399999, "quote_volume": 65926.72871, "trades": 733, "taker_buy_base": 109332.08, "taker_buy_quote": 33251.244058 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.3073, "high": 0.3119, "low": 0.3038, "close": 0.3084, "volume": 229037.36, "close_time": 1762012799999, "quote_volume": 70501.966881, "trades": 733, "taker_buy_base": 116545.52, "taker_buy_quote": 35924.103954 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.3084, "high": 0.3148, "low": 0.3083, "close": 0.3148, "volume": 250061.72, "close_time": 1762027199999, "quote_volume": 78117.174563, "trades": 609, "taker_buy_base": 167388.27, "taker_buy_quote": 52307.784241 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.3149, "high": 0.3164, "low": 0.3092, "close": 0.3127, "volume": 171270.45, "close_time": 1762041599999, "quote_volume": 53675.348059, "trades": 477, "taker_buy_base": 90380.29, "taker_buy_quote": 28327.129784 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.3128, "high": 0.3152, "low": 0.3097, "close": 0.3135, "volume": 75226.56, "close_time": 1762055999999, "quote_volume": 23492.093144, "trades": 190, "taker_buy_base": 31708.26, "taker_buy_quote": 9885.826624 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.314, "high": 0.3229, "low": 0.314, "close": 0.3221, "volume": 253282.4, "close_time": 1762070399999, "quote_volume": 80419.006813, "trades": 516, "taker_buy_base": 123728.99, "taker_buy_quote": 39297.157435 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.3227, "high": 0.3246, "low": 0.3183, "close": 0.3242, "volume": 170306.03, "close_time": 1762084799999, "quote_volume": 54781.391778, "trades": 392, "taker_buy_base": 107581.16, "taker_buy_quote": 34615.811041 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.3236, "high": 0.324, "low": 0.3104, "close": 0.3151, "volume": 161029.37, "close_time": 1762099199999, "quote_volume": 50864.47734, "trades": 389, "taker_buy_base": 68750.9, "taker_buy_quote": 21710.606688 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.3146, "high": 0.3168, "low": 0.3093, "close": 0.3116, "volume": 46423.7, "close_time": 1762113599999, "quote_volume": 14532.644706, "trades": 204, "taker_buy_base": 26181.37, "taker_buy_quote": 8184.773919 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.312, "high": 0.3227, "low": 0.312, "close": 0.3216, "volume": 50575.72, "close_time": 1762127999999, "quote_volume": 16010.756607, "trades": 301, "taker_buy_base": 27024.05, "taker_buy_quote": 8571.031799 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.3217, "high": 0.3229, "low": 0.2946, "close": 0.2949, "volume": 341753.94, "close_time": 1762142399999, "quote_volume": 103675.046901, "trades": 978, "taker_buy_base": 191732.57, "taker_buy_quote": 57838.025923 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.2943, "high": 0.2991, "low": 0.2854, "close": 0.2937, "volume": 303116.84, "close_time": 1762156799999, "quote_volume": 88481.205842, "trades": 1085, "taker_buy_base": 170868.75, "taker_buy_quote": 49929.161651 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.2938, "high": 0.2962, "low": 0.2856, "close": 0.2899, "volume": 200518.11, "close_time": 1762171199999, "quote_volume": 58211.340146, "trades": 762, "taker_buy_base": 116462.76, "taker_buy_quote": 33837.528234 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.2897, "high": 0.2971, "low": 0.255, "close": 0.2666, "volume": 1000941.25, "close_time": 1762185599999, "quote_volume": 277219.29031, "trades": 1934, "taker_buy_base": 495038.59, "taker_buy_quote": 137551.64406 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.2666, "high": 0.2767, "low": 0.2655, "close": 0.2666, "volume": 317457.16, "close_time": 1762199999999, "quote_volume": 86213.373599, "trades": 807, "taker_buy_base": 179615.02, "taker_buy_quote": 48774.335703 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.267, "high": 0.2708, "low": 0.2603, "close": 0.2701, "volume": 223807.85, "close_time": 1762214399999, "quote_volume": 59294.712598, "trades": 461, "taker_buy_base": 85116.34, "taker_buy_quote": 22634.404413 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.2702, "high": 0.2781, "low": 0.2672, "close": 0.2766, "volume": 227368.24, "close_time": 1762228799999, "quote_volume": 61956.053266, "trades": 546, "taker_buy_base": 118509.92, "taker_buy_quote": 32314.157118 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.2764, "high": 0.2808, "low": 0.2629, "close": 0.2673, "volume": 284790.63, "close_time": 1762243199999, "quote_volume": 77665.476073, "trades": 805, "taker_buy_base": 137079.35, "taker_buy_quote": 37365.672512 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.2674, "high": 0.2781, "low": 0.2671, "close": 0.273, "volume": 489374.33, "close_time": 1762257599999, "quote_volume": 134386.805998, "trades": 999, "taker_buy_base": 183661.27, "taker_buy_quote": 50444.452856 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.2723, "high": 0.2808, "low": 0.2677, "close": 0.2744, "volume": 384068.46, "close_time": 1762271999999, "quote_volume": 104710.034826, "trades": 803, "taker_buy_base": 250362.9, "taker_buy_quote": 68141.487827 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.2751, "high": 0.2778, "low": 0.2553, "close": 0.263, "volume": 595898.39, "close_time": 1762286399999, "quote_volume": 159873.031051, "trades": 1106, "taker_buy_base": 410685.38, "taker_buy_quote": 110424.484006 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.2636, "high": 0.2745, "low": 0.2484, "close": 0.2705, "volume": 572075.24, "close_time": 1762300799999, "quote_volume": 150322.470194, "trades": 1283, "taker_buy_base": 267737.78, "taker_buy_quote": 70191.446537 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.2699, "high": 0.2741, "low": 0.2537, "close": 0.2725, "volume": 251140.05, "close_time": 1762315199999, "quote_volume": 66991.983624, "trades": 822, "taker_buy_base": 132316.92, "taker_buy_quote": 35261.387934 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.2729, "high": 0.2778, "low": 0.2708, "close": 0.2766, "volume": 276568.1, "close_time": 1762329599999, "quote_volume": 75972.495639, "trades": 640, "taker_buy_base": 145292.66, "taker_buy_quote": 39914.614382 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.276, "high": 0.2795, "low": 0.2709, "close": 0.279, "volume": 172435.29, "close_time": 1762343999999, "quote_volume": 47182.120507, "trades": 620, "taker_buy_base": 78661.58, "taker_buy_quote": 21597.18024 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.2796, "high": 0.2839, "low": 0.2754, "close": 0.2834, "volume": 265185.32, "close_time": 1762358399999, "quote_volume": 73992.5179, "trades": 841, "taker_buy_base": 106427.52, "taker_buy_quote": 29736.6474 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.2837, "high": 0.2867, "low": 0.2794, "close": 0.2854, "volume": 142913.25, "close_time": 1762372799999, "quote_volume": 40484.65373, "trades": 389, "taker_buy_base": 69513.43, "taker_buy_quote": 19712.325293 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.2851, "high": 0.2914, "low": 0.2848, "close": 0.2876, "volume": 110235.11, "close_time": 1762387199999, "quote_volume": 31793.285023, "trades": 332, "taker_buy_base": 56206.62, "taker_buy_quote": 16218.307087 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.287, "high": 0.287, "low": 0.2808, "close": 0.2827, "volume": 157738.2, "close_time": 1762401599999, "quote_volume": 44759.845279, "trades": 515, "taker_buy_base": 78000.34, "taker_buy_quote": 22153.790885 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.2828, "high": 0.2845, "low": 0.2777, "close": 0.28, "volume": 190680.48, "close_time": 1762415999999, "quote_volume": 53560.524999, "trades": 603, "taker_buy_base": 112861.86, "taker_buy_quote": 31702.32909 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.2792, "high": 0.2824, "low": 0.2775, "close": 0.2805, "volume": 124353.62, "close_time": 1762430399999, "quote_volume": 34827.556855, "trades": 506, "taker_buy_base": 67797.23, "taker_buy_quote": 18991.287167 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.2806, "high": 0.2879, "low": 0.274, "close": 0.2756, "volume": 297666.48, "close_time": 1762444799999, "quote_volume": 83932.377979, "trades": 1055, "taker_buy_base": 135113.19, "taker_buy_quote": 38062.501129 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.275, "high": 0.2889, "low": 0.2719, "close": 0.2877, "volume": 339717.18, "close_time": 1762459199999, "quote_volume": 95995.981288, "trades": 1143, "taker_buy_base": 188993.1, "taker_buy_quote": 53483.471829 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.2874, "high": 0.2899, "low": 0.2833, "close": 0.2899, "volume": 302437.29, "close_time": 1762473599999, "quote_volume": 86599.317062, "trades": 838, "taker_buy_base": 158919.7, "taker_buy_quote": 45510.998412 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.29, "high": 0.2996, "low": 0.2885, "close": 0.2982, "volume": 194068.28, "close_time": 1762487999999, "quote_volume": 56934.213281, "trades": 669, "taker_buy_base": 107096.34, "taker_buy_quote": 31409.468425 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.2984, "high": 0.3079, "low": 0.2925, "close": 0.3076, "volume": 198532.52, "close_time": 1762502399999, "quote_volume": 59347.690149, "trades": 537, "taker_buy_base": 64984.35, "taker_buy_quote": 19540.13183 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.3081, "high": 0.3081, "low": 0.2909, "close": 0.294, "volume": 235011.46, "close_time": 1762516799999, "quote_volume": 70029.170951, "trades": 805, "taker_buy_base": 120954.9, "taker_buy_quote": 36102.886252 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.2931, "high": 0.3077, "low": 0.2843, "close": 0.3062, "volume": 418288.66, "close_time": 1762531199999, "quote_volume": 122130.10082, "trades": 1641, "taker_buy_base": 253818.2, "taker_buy_quote": 73813.847172 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.3067, "high": 0.3431, "low": 0.3055, "close": 0.3345, "volume": 724686.67, "close_time": 1762545599999, "quote_volume": 239415.45995, "trades": 2293, "taker_buy_base": 353615.29, "taker_buy_quote": 117127.433656 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.3343, "high": 0.3417, "low": 0.3303, "close": 0.3315, "volume": 320243.53, "close_time": 1762559999999, "quote_volume": 107811.332957, "trades": 870, "taker_buy_base": 202770.73, "taker_buy_quote": 68389.715423 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.3319, "high": 0.3407, "low": 0.3255, "close": 0.3308, "volume": 181692.58, "close_time": 1762574399999, "quote_volume": 60620.99997, "trades": 791, "taker_buy_base": 74241.06, "taker_buy_quote": 24825.789977 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.3319, "high": 0.3375, "low": 0.3252, "close": 0.3288, "volume": 88215.88, "close_time": 1762588799999, "quote_volume": 29111.68374, "trades": 404, "taker_buy_base": 27228.0, "taker_buy_quote": 8992.474884 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.3288, "high": 0.3346, "low": 0.3252, "close": 0.3341, "volume": 71142.85, "close_time": 1762603199999, "quote_volume": 23502.248086, "trades": 408, "taker_buy_base": 38754.02, "taker_buy_quote": 12811.209129 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.3339, "high": 0.3355, "low": 0.3236, "close": 0.3269, "volume": 183476.91, "close_time": 1762617599999, "quote_volume": 60539.829752, "trades": 681, "taker_buy_base": 94667.38, "taker_buy_quote": 31242.617787 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.3273, "high": 0.3315, "low": 0.3231, "close": 0.3301, "volume": 165695.33, "close_time": 1762631999999, "quote_volume": 54219.896797, "trades": 586, "taker_buy_base": 79168.13, "taker_buy_quote": 25935.338482 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.3302, "high": 0.3348, "low": 0.3284, "close": 0.3311, "volume": 129913.29, "close_time": 1762646399999, "quote_volume": 43131.411183, "trades": 347, "taker_buy_base": 86328.34, "taker_buy_quote": 28681.338911 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.331, "high": 0.3317, "low": 0.313, "close": 0.3151, "volume": 168852.08, "close_time": 1762660799999, "quote_volume": 54386.784742, "trades": 686, "taker_buy_base": 74102.77, "taker_buy_quote": 23823.103716 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.3156, "high": 0.3207, "low": 0.3137, "close": 0.3187, "volume": 106623.57, "close_time": 1762675199999, "quote_volume": 33749.652157, "trades": 405, "taker_buy_base": 62489.14, "taker_buy_quote": 19789.539535 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.3194, "high": 0.3227, "low": 0.3131, "close": 0.3206, "volume": 129276.93, "close_time": 1762689599999, "quote_volume": 41026.029423, "trades": 421, "taker_buy_base": 42217.48, "taker_buy_quote": 13414.946398 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.3204, "high": 0.3344, "low": 0.3198, "close": 0.3324, "volume": 199911.28, "close_time": 1762703999999, "quote_volume": 65112.05484, "trades": 904, "taker_buy_base": 109019.0, "taker_buy_quote": 35584.640751 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.3318, "high": 0.335, "low": 0.3265, "close": 0.335, "volume": 132595.22, "close_time": 1762718399999, "quote_volume": 43936.100979, "trades": 485, "taker_buy_base": 72412.42, "taker_buy_quote": 24028.5751 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.3352, "high": 0.3355, "low": 0.3265, "close": 0.3274, "volume": 64877.85, "close_time": 1762732799999, "quote_volume": 21407.345182, "trades": 319, "taker_buy_base": 26740.1, "taker_buy_quote": 8831.74401 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.327, "high": 0.3366, "low": 0.3252, "close": 0.3345, "volume": 136723.63, "close_time": 1762747199999, "quote_volume": 45279.89403, "trades": 402, "taker_buy_base": 58350.77, "taker_buy_quote": 19272.963003 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.3347, "high": 0.338, "low": 0.331, "close": 0.3336, "volume": 192674.24, "close_time": 1762761599999, "quote_volume": 64423.723034, "trades": 482, "taker_buy_base": 54444.14, "taker_buy_quote": 18211.163122 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.3343, "high": 0.3409, "low": 0.3298, "close": 0.337, "volume": 101569.06, "close_time": 1762775999999, "quote_volume": 33887.831759, "trades": 419, "taker_buy_base": 62606.48, "taker_buy_quote": 20883.173791 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.3367, "high": 0.3387, "low": 0.3252, "close": 0.3315, "volume": 172000.92, "close_time": 1762790399999, "quote_volume": 57219.414202, "trades": 562, "taker_buy_base": 73747.96, "taker_buy_quote": 24552.588949 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.3325, "high": 0.34, "low": 0.3275, "close": 0.3346, "volume": 234264.57, "close_time": 1762804799999, "quote_volume": 77998.502212, "trades": 582, "taker_buy_base": 128753.15, "taker_buy_quote": 42839.48642 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.3355, "high": 0.368, "low": 0.3345, "close": 0.3534, "volume": 693853.39, "close_time": 1762819199999, "quote_volume": 242898.953169, "trades": 2093, "taker_buy_base": 349748.71, "taker_buy_quote": 122259.872413 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.3537, "high": 0.359, "low": 0.3402, "close": 0.3482, "volume": 434987.9, "close_time": 1762833599999, "quote_volume": 152158.508455, "trades": 1778, "taker_buy_base": 248662.53, "taker_buy_quote": 87191.734301 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.3481, "high": 0.3501, "low": 0.3287, "close": 0.3297, "volume": 168066.83, "close_time": 1762847999999, "quote_volume": 56944.66162, "trades": 751, "taker_buy_base": 75911.48, "taker_buy_quote": 25783.311202 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.3305, "high": 0.337, "low": 0.3214, "close": 0.3236, "volume": 342573.99, "close_time": 1762862399999, "quote_volume": 112102.282756, "trades": 1010, "taker_buy_base": 117623.99, "taker_buy_quote": 38677.442078 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.3236, "high": 0.3275, "low": 0.3188, "close": 0.3229, "volume": 272767.32, "close_time": 1762876799999, "quote_volume": 88113.673804, "trades": 1349, "taker_buy_base": 110302.48, "taker_buy_quote": 35620.481932 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.3229, "high": 0.3275, "low": 0.3151, "close": 0.3153, "volume": 292065.53, "close_time": 1762891199999, "quote_volume": 94123.622931, "trades": 1428, "taker_buy_base": 127649.28, "taker_buy_quote": 41138.919836 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.3158, "high": 0.3172, "low": 0.3066, "close": 0.3089, "volume": 252586.28, "close_time": 1762905599999, "quote_volume": 78862.090565, "trades": 707, "taker_buy_base": 97766.88, "taker_buy_quote": 30501.964706 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.3097, "high": 0.319, "low": 0.3082, "close": 0.3173, "volume": 126099.69, "close_time": 1762919999999, "quote_volume": 39691.853386, "trades": 414, "taker_buy_base": 32674.24, "taker_buy_quote": 10280.207315 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.3173, "high": 0.3201, "low": 0.314, "close": 0.314, "volume": 105734.79, "close_time": 1762934399999, "quote_volume": 33471.242623, "trades": 434, "taker_buy_base": 42911.78, "taker_buy_quote": 13580.96146 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.3147, "high": 0.3386, "low": 0.3147, "close": 0.3297, "volume": 403333.13, "close_time": 1762948799999, "quote_volume": 133113.85387, "trades": 891, "taker_buy_base": 233648.99, "taker_buy_quote": 77063.915089 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.3302, "high": 0.3427, "low": 0.3176, "close": 0.3193, "volume": 483965.65, "close_time": 1762963199999, "quote_volume": 161613.075354, "trades": 1599, "taker_buy_base": 216433.83, "taker_buy_quote": 72308.291502 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.3188, "high": 0.32, "low": 0.2976, "close": 0.3032, "volume": 277491.23, "close_time": 1762977599999, "quote_volume": 84933.801546, "trades": 984, "taker_buy_base": 143377.31, "taker_buy_quote": 43883.620858 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.3029, "high": 0.3108, "low": 0.3018, "close": 0.3033, "volume": 139028.01, "close_time": 1762991999999, "quote_volume": 42559.786143, "trades": 385, "taker_buy_base": 64342.18, "taker_buy_quote": 19692.200403 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.3037, "high": 0.3162, "low": 0.3033, "close": 0.3133, "volume": 154338.1, "close_time": 1763006399999, "quote_volume": 47706.445992, "trades": 686, "taker_buy_base": 72221.04, "taker_buy_quote": 22338.61538 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.3131, "high": 0.3203, "low": 0.3101, "close": 0.3155, "volume": 239399.82, "close_time": 1763020799999, "quote_volume": 75555.021444, "trades": 826, "taker_buy_base": 129667.59, "taker_buy_quote": 40925.044764 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.3157, "high": 0.3181, "low": 0.3125, "close": 0.3148, "volume": 248907.53, "close_time": 1763035199999, "quote_volume": 78417.698354, "trades": 787, "taker_buy_base": 109798.62, "taker_buy_quote": 34583.240385 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.3143, "high": 0.3365, "low": 0.3105, "close": 0.32, "volume": 1052399.96, "close_time": 1763049599999, "quote_volume": 342461.865062, "trades": 2445, "taker_buy_base": 584013.46, "taker_buy_quote": 190397.916656 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.3206, "high": 0.327, "low": 0.2926, "close": 0.2946, "volume": 659932.32, "close_time": 1763063999999, "quote_volume": 205956.297841, "trades": 1923, "taker_buy_base": 332314.24, "taker_buy_quote": 103406.103049 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.295, "high": 0.3036, "low": 0.286, "close": 0.2995, "volume": 278504.38, "close_time": 1763078399999, "quote_volume": 81535.712648, "trades": 763, "taker_buy_base": 137883.02, "taker_buy_quote": 40431.767577 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.2995, "high": 0.3096, "low": 0.2975, "close": 0.3054, "volume": 158510.49, "close_time": 1763092799999, "quote_volume": 48330.213303, "trades": 438, "taker_buy_base": 90763.37, "taker_buy_quote": 27717.773703 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.3055, "high": 0.3461, "low": 0.2902, "close": 0.3452, "volume": 1054226.5, "close_time": 1763107199999, "quote_volume": 347360.836819, "trades": 2190, "taker_buy_base": 717029.84, "taker_buy_quote": 237001.135211 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.3456, "high": 0.3499, "low": 0.3019, "close": 0.3037, "volume": 974624.17, "close_time": 1763121599999, "quote_volume": 312593.190062, "trades": 1834, "taker_buy_base": 401845.78, "taker_buy_quote": 128951.301734 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.3028, "high": 0.3198, "low": 0.2987, "close": 0.3162, "volume": 492955.78, "close_time": 1763135999999, "quote_volume": 152533.110747, "trades": 1628, "taker_buy_base": 232607.25, "taker_buy_quote": 72053.99273 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.3178, "high": 0.3228, "low": 0.3061, "close": 0.3135, "volume": 179672.53, "close_time": 1763150399999, "quote_volume": 56409.976646, "trades": 552, "taker_buy_base": 95160.87, "taker_buy_quote": 29971.966921 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.3134, "high": 0.3138, "low": 0.2881, "close": 0.2911, "volume": 471390.55, "close_time": 1763164799999, "quote_volume": 139555.589457, "trades": 1040, "taker_buy_base": 181001.18, "taker_buy_quote": 53881.275461 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.2913, "high": 0.307, "low": 0.2911, "close": 0.3027, "volume": 238806.26, "close_time": 1763179199999, "quote_volume": 71921.451384, "trades": 712, "taker_buy_base": 152553.56, "taker_buy_quote": 46001.977671 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.3028, "high": 0.3132, "low": 0.3001, "close": 0.3042, "volume": 476009.91, "close_time": 1763193599999, "quote_volume": 145967.538028, "trades": 1112, "taker_buy_base": 213314.22, "taker_buy_quote": 65597.626043 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.3039, "high": 0.3039, "low": 0.293, "close": 0.2951, "volume": 259691.47, "close_time": 1763207999999, "quote_volume": 77412.0889, "trades": 820, "taker_buy_base": 140606.58, "taker_buy_quote": 41917.463735 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.2944, "high": 0.3069, "low": 0.2944, "close": 0.3003, "volume": 264334.89, "close_time": 1763222399999, "quote_volume": 79834.003555, "trades": 781, "taker_buy_base": 138675.48, "taker_buy_quote": 41894.735986 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.3, "high": 0.3055, "low": 0.2982, "close": 0.3012, "volume": 179116.63, "close_time": 1763236799999, "quote_volume": 54162.138267, "trades": 563, "taker_buy_base": 93233.17, "taker_buy_quote": 28192.358574 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.3011, "high": 0.3011, "low": 0.2949, "close": 0.2961, "volume": 117577.28, "close_time": 1763251199999, "quote_volume": 34976.739988, "trades": 443, "taker_buy_base": 63304.36, "taker_buy_quote": 18832.68082 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.2961, "high": 0.308, "low": 0.2913, "close": 0.3029, "volume": 298680.06, "close_time": 1763265599999, "quote_volume": 89689.269527, "trades": 988, "taker_buy_base": 142803.25, "taker_buy_quote": 42834.05308 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.3031, "high": 0.3099, "low": 0.3006, "close": 0.3068, "volume": 135421.27, "close_time": 1763279999999, "quote_volume": 41278.815714, "trades": 519, "taker_buy_base": 57614.96, "taker_buy_quote": 17572.341619 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.3067, "high": 0.3068, "low": 0.2952, "close": 0.296, "volume": 173046.4, "close_time": 1763294399999, "quote_volume": 52374.646779, "trades": 530, "taker_buy_base": 102027.85, "taker_buy_quote": 30843.098683 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.2958, "high": 0.2987, "low": 0.2826, "close": 0.2826, "volume": 314236.36, "close_time": 1763308799999, "quote_volume": 91808.781518, "trades": 958, "taker_buy_base": 130280.23, "taker_buy_quote": 38206.32862 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.2827, "high": 0.2863, "low": 0.2747, "close": 0.2796, "volume": 431083.42, "close_time": 1763323199999, "quote_volume": 120898.226179, "trades": 1267, "taker_buy_base": 194485.61, "taker_buy_quote": 54576.280635 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.2796, "high": 0.2877, "low": 0.2741, "close": 0.2859, "volume": 212867.88, "close_time": 1763337599999, "quote_volume": 59764.094755, "trades": 755, "taker_buy_base": 109169.35, "taker_buy_quote": 30627.600449 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.2855, "high": 0.2916, "low": 0.2817, "close": 0.2884, "volume": 130994.96, "close_time": 1763351999999, "quote_volume": 37639.479025, "trades": 482, "taker_buy_base": 52258.1, "taker_buy_quote": 15005.502304 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.2892, "high": 0.291, "low": 0.2868, "close": 0.2903, "volume": 100066.05, "close_time": 1763366399999, "quote_volume": 28915.702202, "trades": 342, "taker_buy_base": 51898.43, "taker_buy_quote": 15002.683385 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.29, "high": 0.2903, "low": 0.2867, "close": 0.2888, "volume": 200344.97, "close_time": 1763380799999, "quote_volume": 57734.467834, "trades": 503, "taker_buy_base": 92404.52, "taker_buy_quote": 26650.755551 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.288, "high": 0.2914, "low": 0.275, "close": 0.279, "volume": 259542.89, "close_time": 1763395199999, "quote_volume": 73228.91979, "trades": 942, "taker_buy_base": 137384.66, "taker_buy_quote": 38676.255288 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.2789, "high": 0.2859, "low": 0.273, "close": 0.2757, "volume": 412089.68, "close_time": 1763409599999, "quote_volume": 114283.278894, "trades": 1200, "taker_buy_base": 174261.83, "taker_buy_quote": 48399.559027 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.2758, "high": 0.278, "low": 0.2697, "close": 0.2752, "volume": 316500.08, "close_time": 1763423999999, "quote_volume": 86599.544244, "trades": 963, "taker_buy_base": 186108.12, "taker_buy_quote": 50919.79037 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.2749, "high": 0.2859, "low": 0.2709, "close": 0.2841, "volume": 355127.68, "close_time": 1763438399999, "quote_volume": 99046.468771, "trades": 1088, "taker_buy_base": 189520.12, "taker_buy_quote": 52754.586238 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.2842, "high": 0.288, "low": 0.2772, "close": 0.2807, "volume": 364175.09, "close_time": 1763452799999, "quote_volume": 102797.624053, "trades": 1004, "taker_buy_base": 172642.26, "taker_buy_quote": 48753.296247 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.281, "high": 0.285, "low": 0.2795, "close": 0.2828, "volume": 251584.57, "close_time": 1763467199999, "quote_volume": 71076.884835, "trades": 663, "taker_buy_base": 137228.9, "taker_buy_quote": 38775.406013 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.2829, "high": 0.2915, "low": 0.2809, "close": 0.2866, "volume": 279148.39, "close_time": 1763481599999, "quote_volume": 79695.215431, "trades": 883, "taker_buy_base": 162579.14, "taker_buy_quote": 46476.093405 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.2867, "high": 0.2911, "low": 0.2857, "close": 0.2877, "volume": 232106.27, "close_time": 1763495999999, "quote_volume": 67019.32939, "trades": 747, "taker_buy_base": 127468.95, "taker_buy_quote": 36823.455088 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.2884, "high": 0.2894, "low": 0.2854, "close": 0.2881, "volume": 87695.25, "close_time": 1763510399999, "quote_volume": 25226.42659, "trades": 319, "taker_buy_base": 32513.72, "taker_buy_quote": 9355.566957 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.287, "high": 0.2881, "low": 0.2813, "close": 0.2817, "volume": 114542.11, "close_time": 1763524799999, "quote_volume": 32700.493813, "trades": 396, "taker_buy_base": 49231.27, "taker_buy_quote": 14078.988298 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.2813, "high": 0.2818, "low": 0.2721, "close": 0.279, "volume": 187080.94, "close_time": 1763539199999, "quote_volume": 51771.711349, "trades": 595, "taker_buy_base": 83307.65, "taker_buy_quote": 23006.497813 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.279, "high": 0.2829, "low": 0.2778, "close": 0.28, "volume": 69053.4, "close_time": 1763553599999, "quote_volume": 19358.323071, "trades": 370, "taker_buy_base": 31819.89, "taker_buy_quote": 8935.410882 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.2798, "high": 0.2859, "low": 0.2754, "close": 0.2755, "volume": 181776.39, "close_time": 1763567999999, "quote_volume": 50957.019839, "trades": 529, "taker_buy_base": 105051.05, "taker_buy_quote": 29486.726772 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.2762, "high": 0.2782, "low": 0.2626, "close": 0.2675, "volume": 304689.61, "close_time": 1763582399999, "quote_volume": 81532.762514, "trades": 776, "taker_buy_base": 183373.27, "taker_buy_quote": 48997.025326 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.2666, "high": 0.2794, "low": 0.266, "close": 0.2778, "volume": 168890.95, "close_time": 1763596799999, "quote_volume": 46331.197579, "trades": 615, "taker_buy_base": 78373.43, "taker_buy_quote": 21506.361879 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.2774, "high": 0.2804, "low": 0.2765, "close": 0.2792, "volume": 87604.14, "close_time": 1763611199999, "quote_volume": 24416.098118, "trades": 224, "taker_buy_base": 34592.44, "taker_buy_quote": 9643.562554 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.2797, "high": 0.2884, "low": 0.2797, "close": 0.288, "volume": 132127.74, "close_time": 1763625599999, "quote_volume": 37713.679138, "trades": 379, "taker_buy_base": 47483.56, "taker_buy_quote": 13523.073791 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.2878, "high": 0.2906, "low": 0.2824, "close": 0.2856, "volume": 292964.63, "close_time": 1763639999999, "quote_volume": 84080.337541, "trades": 702, "taker_buy_base": 151807.6, "taker_buy_quote": 43598.018671 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.2856, "high": 0.2928, "low": 0.2826, "close": 0.2826, "volume": 256837.4, "close_time": 1763654399999, "quote_volume": 74010.991238, "trades": 823, "taker_buy_base": 123709.11, "taker_buy_quote": 35667.627749 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.2829, "high": 0.2832, "low": 0.2574, "close": 0.2675, "volume": 481509.23, "close_time": 1763668799999, "quote_volume": 128902.752808, "trades": 1307, "taker_buy_base": 268491.1, "taker_buy_quote": 71752.646633 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.2667, "high": 0.2716, "low": 0.2629, "close": 0.2642, "volume": 121754.65, "close_time": 1763683199999, "quote_volume": 32454.082988, "trades": 273, "taker_buy_base": 65630.18, "taker_buy_quote": 17500.900893 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.2645, "high": 0.2715, "low": 0.2612, "close": 0.2669, "volume": 158968.87, "close_time": 1763697599999, "quote_volume": 42423.218064, "trades": 441, "taker_buy_base": 89147.37, "taker_buy_quote": 23769.210633 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.2668, "high": 0.2668, "low": 0.2294, "close": 0.2474, "volume": 1071264.4, "close_time": 1763711999999, "quote_volume": 261595.861435, "trades": 1498, "taker_buy_base": 580598.51, "taker_buy_quote": 141869.40969 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.2474, "high": 0.2535, "low": 0.2396, "close": 0.2411, "volume": 504140.97, "close_time": 1763726399999, "quote_volume": 124714.344119, "trades": 1322, "taker_buy_base": 252617.44, "taker_buy_quote": 62527.369576 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.2407, "high": 0.2484, "low": 0.2361, "close": 0.2402, "volume": 331313.87, "close_time": 1763740799999, "quote_volume": 80721.906042, "trades": 848, "taker_buy_base": 157568.61, "taker_buy_quote": 38401.67991 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.2392, "high": 0.2479, "low": 0.2366, "close": 0.2397, "volume": 269015.85, "close_time": 1763755199999, "quote_volume": 65036.3622, "trades": 811, "taker_buy_base": 140265.79, "taker_buy_quote": 33937.926258 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.2393, "high": 0.2393, "low": 0.227, "close": 0.2374, "volume": 479295.84, "close_time": 1763769599999, "quote_volume": 111996.748091, "trades": 888, "taker_buy_base": 260189.47, "taker_buy_quote": 60890.706119 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.2375, "high": 0.2397, "low": 0.2356, "close": 0.2363, "volume": 139943.08, "close_time": 1763783999999, "quote_volume": 33252.137958, "trades": 416, "taker_buy_base": 77272.81, "taker_buy_quote": 18349.87915 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.2356, "high": 0.2356, "low": 0.2278, "close": 0.2341, "volume": 263771.55, "close_time": 1763798399999, "quote_volume": 61380.454572, "trades": 561, "taker_buy_base": 172824.15, "taker_buy_quote": 40261.653831 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.2335, "high": 0.2372, "low": 0.2275, "close": 0.236, "volume": 254036.02, "close_time": 1763812799999, "quote_volume": 58933.830867, "trades": 562, "taker_buy_base": 163198.05, "taker_buy_quote": 37853.255057 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.2356, "high": 0.2401, "low": 0.2316, "close": 0.2356, "volume": 602097.34, "close_time": 1763827199999, "quote_volume": 141071.739194, "trades": 881, "taker_buy_base": 331123.11, "taker_buy_quote": 77922.93694 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.2358, "high": 0.2422, "low": 0.2356, "close": 0.2388, "volume": 254625.61, "close_time": 1763841599999, "quote_volume": 60914.102316, "trades": 575, "taker_buy_base": 180372.33, "taker_buy_quote": 43148.743576 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.2388, "high": 0.2408, "low": 0.2353, "close": 0.2381, "volume": 225574.33, "close_time": 1763855999999, "quote_volume": 53631.749026, "trades": 387, "taker_buy_base": 143006.71, "taker_buy_quote": 34002.251517 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.2377, "high": 0.2397, "low": 0.2345, "close": 0.2369, "volume": 229469.96, "close_time": 1763870399999, "quote_volume": 54471.344623, "trades": 514, "taker_buy_base": 138057.19, "taker_buy_quote": 32780.883927 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.237, "high": 0.2391, "low": 0.2335, "close": 0.2364, "volume": 195652.48, "close_time": 1763884799999, "quote_volume": 46300.217277, "trades": 391, "taker_buy_base": 120209.67, "taker_buy_quote": 28437.808871 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.2369, "high": 0.2379, "low": 0.2341, "close": 0.2349, "volume": 70289.09, "close_time": 1763899199999, "quote_volume": 16590.884826, "trades": 170, "taker_buy_base": 35461.88, "taker_buy_quote": 8371.880465 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.2347, "high": 0.2376, "low": 0.2323, "close": 0.2371, "volume": 201746.75, "close_time": 1763913599999, "quote_volume": 47423.402038, "trades": 406, "taker_buy_base": 133802.47, "taker_buy_quote": 31447.425654 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.2365, "high": 0.2377, "low": 0.2314, "close": 0.2354, "volume": 166641.47, "close_time": 1763927999999, "quote_volume": 39098.145557, "trades": 409, "taker_buy_base": 101554.89, "taker_buy_quote": 23835.66822 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.235, "high": 0.2364, "low": 0.2293, "close": 0.2307, "volume": 146890.28, "close_time": 1763942399999, "quote_volume": 34279.945289, "trades": 340, "taker_buy_base": 67690.17, "taker_buy_quote": 15808.9402 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.2298, "high": 0.2402, "low": 0.228, "close": 0.2382, "volume": 359304.01, "close_time": 1763956799999, "quote_volume": 83944.964436, "trades": 641, "taker_buy_base": 241077.3, "taker_buy_quote": 56306.952579 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.2382, "high": 0.242, "low": 0.2339, "close": 0.2388, "volume": 187605.0, "close_time": 1763971199999, "quote_volume": 44653.627708, "trades": 531, "taker_buy_base": 91831.95, "taker_buy_quote": 21875.042308 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.2384, "high": 0.2406, "low": 0.2336, "close": 0.2356, "volume": 161404.51, "close_time": 1763985599999, "quote_volume": 38176.909743, "trades": 321, "taker_buy_base": 85986.61, "taker_buy_quote": 20339.353915 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.2355, "high": 0.242, "low": 0.233, "close": 0.2406, "volume": 242780.19, "close_time": 1763999999999, "quote_volume": 57373.745987, "trades": 636, "taker_buy_base": 117116.13, "taker_buy_quote": 27689.252009 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.2412, "high": 0.2525, "low": 0.241, "close": 0.2504, "volume": 281064.23, "close_time": 1764014399999, "quote_volume": 69852.825245, "trades": 651, "taker_buy_base": 138863.18, "taker_buy_quote": 34499.460854 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.2503, "high": 0.2553, "low": 0.2502, "close": 0.2515, "volume": 186845.32, "close_time": 1764028799999, "quote_volume": 47295.998057, "trades": 349, "taker_buy_base": 99558.84, "taker_buy_quote": 25193.189482 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.2513, "high": 0.2522, "low": 0.247, "close": 0.2496, "volume": 103728.47, "close_time": 1764043199999, "quote_volume": 25947.217307, "trades": 308, "taker_buy_base": 42523.38, "taker_buy_quote": 10638.956446 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.249, "high": 0.2496, "low": 0.2441, "close": 0.2443, "volume": 168939.06, "close_time": 1764057599999, "quote_volume": 41726.589583, "trades": 453, "taker_buy_base": 94295.22, "taker_buy_quote": 23275.279229 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.2444, "high": 0.2464, "low": 0.2431, "close": 0.2436, "volume": 132653.87, "close_time": 1764071999999, "quote_volume": 32433.92501, "trades": 307, "taker_buy_base": 60542.67, "taker_buy_quote": 14792.271136 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.244, "high": 0.2475, "low": 0.2403, "close": 0.2446, "volume": 196878.11, "close_time": 1764086399999, "quote_volume": 48145.927327, "trades": 495, "taker_buy_base": 55045.47, "taker_buy_quote": 13460.379339 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.2449, "high": 0.2528, "low": 0.2441, "close": 0.2527, "volume": 177188.6, "close_time": 1764100799999, "quote_volume": 44134.349825, "trades": 426, "taker_buy_base": 91910.16, "taker_buy_quote": 22877.778758 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.2531, "high": 0.2615, "low": 0.2527, "close": 0.2603, "volume": 288466.4, "close_time": 1764115199999, "quote_volume": 74133.446008, "trades": 629, "taker_buy_base": 116146.76, "taker_buy_quote": 29827.541032 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.2605, "high": 0.2616, "low": 0.2549, "close": 0.2549, "volume": 71180.06, "close_time": 1764129599999, "quote_volume": 18413.392871, "trades": 195, "taker_buy_base": 22213.9, "taker_buy_quote": 5754.393353 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.2552, "high": 0.2574, "low": 0.2536, "close": 0.257, "volume": 75397.09, "close_time": 1764143999999, "quote_volume": 19258.017478, "trades": 210, "taker_buy_base": 37548.88, "taker_buy_quote": 9593.227263 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.2571, "high": 0.2571, "low": 0.2499, "close": 0.2499, "volume": 124591.43, "close_time": 1764158399999, "quote_volume": 31558.483956, "trades": 334, "taker_buy_base": 56202.9, "taker_buy_quote": 14213.939956 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.2502, "high": 0.2528, "low": 0.2473, "close": 0.2486, "volume": 224560.16, "close_time": 1764172799999, "quote_volume": 56251.963135, "trades": 530, "taker_buy_base": 89774.76, "taker_buy_quote": 22452.454758 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.2487, "high": 0.2593, "low": 0.2487, "close": 0.2585, "volume": 182282.94, "close_time": 1764187199999, "quote_volume": 46481.635391, "trades": 521, "taker_buy_base": 91409.99, "taker_buy_quote": 23275.853618 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.2583, "high": 0.2592, "low": 0.2534, "close": 0.2542, "volume": 218286.77, "close_time": 1764201599999, "quote_volume": 56170.446596, "trades": 504, "taker_buy_base": 105540.91, "taker_buy_quote": 27150.098588 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.2547, "high": 0.2562, "low": 0.2524, "close": 0.2524, "volume": 261235.56, "close_time": 1764215999999, "quote_volume": 66376.071591, "trades": 439, "taker_buy_base": 193133.14, "taker_buy_quote": 49048.138923 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.2531, "high": 0.2585, "low": 0.253, "close": 0.2578, "volume": 168699.71, "close_time": 1764230399999, "quote_volume": 43113.611779, "trades": 393, "taker_buy_base": 67104.08, "taker_buy_quote": 17143.132205 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.2574, "high": 0.2575, "low": 0.2527, "close": 0.2529, "volume": 49819.42, "close_time": 1764244799999, "quote_volume": 12741.550135, "trades": 196, "taker_buy_base": 19169.8, "taker_buy_quote": 4907.98727 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.2529, "high": 0.2564, "low": 0.2512, "close": 0.256, "volume": 117657.32, "close_time": 1764259199999, "quote_volume": 29757.679965, "trades": 289, "taker_buy_base": 48478.13, "taker_buy_quote": 12252.820827 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.2562, "high": 0.2605, "low": 0.2559, "close": 0.2597, "volume": 218383.94, "close_time": 1764273599999, "quote_volume": 56645.386228, "trades": 360, "taker_buy_base": 117305.13, "taker_buy_quote": 30427.118435 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.2597, "high": 0.2597, "low": 0.2546, "close": 0.2555, "volume": 112825.51, "close_time": 1764287999999, "quote_volume": 29033.899923, "trades": 258, "taker_buy_base": 42748.57, "taker_buy_quote": 10977.869347 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.2554, "high": 0.2565, "low": 0.2485, "close": 0.2499, "volume": 141410.51, "close_time": 1764302399999, "quote_volume": 35572.17093, "trades": 373, "taker_buy_base": 84210.73, "taker_buy_quote": 21171.232062 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.2496, "high": 0.2535, "low": 0.2482, "close": 0.2521, "volume": 147188.69, "close_time": 1764316799999, "quote_volume": 36795.169561, "trades": 379, "taker_buy_base": 50731.06, "taker_buy_quote": 12690.808237 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.2529, "high": 0.2609, "low": 0.2529, "close": 0.2569, "volume": 303293.52, "close_time": 1764331199999, "quote_volume": 78359.659325, "trades": 731, "taker_buy_base": 162706.32, "taker_buy_quote": 42075.141208 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.2566, "high": 0.2611, "low": 0.2556, "close": 0.2583, "volume": 159165.28, "close_time": 1764345599999, "quote_volume": 41107.423876, "trades": 429, "taker_buy_base": 84649.77, "taker_buy_quote": 21854.035432 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.2583, "high": 0.2583, "low": 0.247, "close": 0.2506, "volume": 298906.59, "close_time": 1764359999999, "quote_volume": 75293.437138, "trades": 727, "taker_buy_base": 89920.35, "taker_buy_quote": 22608.83901 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.2503, "high": 0.2511, "low": 0.248, "close": 0.2505, "volume": 134449.1, "close_time": 1764374399999, "quote_volume": 33595.511732, "trades": 356, "taker_buy_base": 41369.72, "taker_buy_quote": 10321.768507 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.25, "high": 0.2528, "low": 0.2479, "close": 0.2506, "volume": 196483.68, "close_time": 1764388799999, "quote_volume": 49280.719677, "trades": 391, "taker_buy_base": 90722.08, "taker_buy_quote": 22729.175282 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.2509, "high": 0.2518, "low": 0.2484, "close": 0.2496, "volume": 78103.28, "close_time": 1764403199999, "quote_volume": 19530.852075, "trades": 282, "taker_buy_base": 29601.55, "taker_buy_quote": 7401.453751 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.249, "high": 0.2499, "low": 0.2457, "close": 0.2488, "volume": 41245.15, "close_time": 1764417599999, "quote_volume": 10216.840073, "trades": 142, "taker_buy_base": 22482.49, "taker_buy_quote": 5562.167594 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.2483, "high": 0.2487, "low": 0.2456, "close": 0.2472, "volume": 48752.57, "close_time": 1764431999999, "quote_volume": 12045.00889, "trades": 160, "taker_buy_base": 16448.92, "taker_buy_quote": 4060.086031 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.2469, "high": 0.2469, "low": 0.2418, "close": 0.2436, "volume": 59985.99, "close_time": 1764446399999, "quote_volume": 14644.610064, "trades": 212, "taker_buy_base": 32974.45, "taker_buy_quote": 8046.825341 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.2436, "high": 0.2458, "low": 0.2431, "close": 0.2445, "volume": 43247.28, "close_time": 1764460799999, "quote_volume": 10573.084124, "trades": 125, "taker_buy_base": 18973.31, "taker_buy_quote": 4634.213197 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.2448, "high": 0.2453, "low": 0.2396, "close": 0.2432, "volume": 103282.0, "close_time": 1764475199999, "quote_volume": 25074.782861, "trades": 250, "taker_buy_base": 31954.83, "taker_buy_quote": 7769.608201 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.2442, "high": 0.2443, "low": 0.2401, "close": 0.2432, "volume": 95457.44, "close_time": 1764489599999, "quote_volume": 23123.76951, "trades": 207, "taker_buy_base": 43341.18, "taker_buy_quote": 10479.812726 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.2434, "high": 0.2449, "low": 0.2414, "close": 0.2415, "volume": 56888.98, "close_time": 1764503999999, "quote_volume": 13847.984432, "trades": 160, "taker_buy_base": 22505.84, "taker_buy_quote": 5476.27857 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.2413, "high": 0.2458, "low": 0.2389, "close": 0.24, "volume": 119974.57, "close_time": 1764518399999, "quote_volume": 29089.352407, "trades": 273, "taker_buy_base": 55250.14, "taker_buy_quote": 13373.731203 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.2399, "high": 0.2434, "low": 0.2396, "close": 0.2397, "volume": 80533.56, "close_time": 1764532799999, "quote_volume": 19456.945862, "trades": 206, "taker_buy_base": 22152.1, "taker_buy_quote": 5353.549668 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.2399, "high": 0.2411, "low": 0.235, "close": 0.2353, "volume": 101471.41, "close_time": 1764547199999, "quote_volume": 24218.552805, "trades": 266, "taker_buy_base": 51491.26, "taker_buy_quote": 12274.95871 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.2351, "high": 0.236, "low": 0.2175, "close": 0.2194, "volume": 594404.12, "close_time": 1764561599999, "quote_volume": 132987.573115, "trades": 969, "taker_buy_base": 314867.54, "taker_buy_quote": 70633.21157 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.2194, "high": 0.2197, "low": 0.2154, "close": 0.2166, "volume": 334394.29, "close_time": 1764575999999, "quote_volume": 72747.850193, "trades": 468, "taker_buy_base": 107260.73, "taker_buy_quote": 23277.95443 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.2168, "high": 0.2194, "low": 0.2154, "close": 0.2166, "volume": 131715.14, "close_time": 1764590399999, "quote_volume": 28620.578993, "trades": 211, "taker_buy_base": 69903.42, "taker_buy_quote": 15188.490092 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.2167, "high": 0.2189, "low": 0.2112, "close": 0.2157, "volume": 259753.94, "close_time": 1764604799999, "quote_volume": 56008.765449, "trades": 450, "taker_buy_base": 124130.91, "taker_buy_quote": 26777.093907 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.2152, "high": 0.217, "low": 0.2104, "close": 0.2143, "volume": 205242.2, "close_time": 1764619199999, "quote_volume": 43816.754799, "trades": 383, "taker_buy_base": 93293.44, "taker_buy_quote": 19916.398403 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.2155, "high": 0.2214, "low": 0.2155, "close": 0.2199, "volume": 103955.94, "close_time": 1764633599999, "quote_volume": 22846.259126, "trades": 171, "taker_buy_base": 40891.86, "taker_buy_quote": 8989.401977 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.2204, "high": 0.2239, "low": 0.2174, "close": 0.2189, "volume": 198260.23, "close_time": 1764647999999, "quote_volume": 43577.651805, "trades": 284, "taker_buy_base": 128349.5, "taker_buy_quote": 28187.107082 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.2189, "high": 0.2197, "low": 0.2171, "close": 0.2178, "volume": 121537.77, "close_time": 1764662399999, "quote_volume": 26542.661816, "trades": 178, "taker_buy_base": 68928.63, "taker_buy_quote": 15044.682263 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.2179, "high": 0.2179, "low": 0.2144, "close": 0.2162, "volume": 205813.6, "close_time": 1764676799999, "quote_volume": 44397.732674, "trades": 257, "taker_buy_base": 105086.93, "taker_buy_quote": 22668.851628 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.2161, "high": 0.2354, "low": 0.2147, "close": 0.2353, "volume": 495057.21, "close_time": 1764691199999, "quote_volume": 111997.954575, "trades": 716, "taker_buy_base": 243058.06, "taker_buy_quote": 54923.12519 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.2354, "high": 0.2367, "low": 0.2306, "close": 0.2308, "volume": 482768.41, "close_time": 1764705599999, "quote_volume": 112685.052314, "trades": 599, "taker_buy_base": 298372.54, "taker_buy_quote": 69587.392293 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.231, "high": 0.2319, "low": 0.2267, "close": 0.2299, "volume": 154438.29, "close_time": 1764719999999, "quote_volume": 35444.587817, "trades": 317, "taker_buy_base": 76051.55, "taker_buy_quote": 17415.010155 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.2301, "high": 0.2321, "low": 0.228, "close": 0.2312, "volume": 137093.59, "close_time": 1764734399999, "quote_volume": 31512.74449, "trades": 306, "taker_buy_base": 66263.36, "taker_buy_quote": 15211.778034 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.2312, "high": 0.235, "low": 0.2312, "close": 0.2331, "volume": 248512.88, "close_time": 1764748799999, "quote_volume": 57864.730009, "trades": 431, "taker_buy_base": 114412.73, "taker_buy_quote": 26656.980301 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.2333, "high": 0.2347, "low": 0.2315, "close": 0.2327, "volume": 89998.16, "close_time": 1764763199999, "quote_volume": 20989.035355, "trades": 254, "taker_buy_base": 43916.34, "taker_buy_quote": 10235.770253 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.2328, "high": 0.234, "low": 0.2267, "close": 0.2333, "volume": 218207.4, "close_time": 1764777599999, "quote_volume": 50491.730029, "trades": 491, "taker_buy_base": 120863.84, "taker_buy_quote": 27950.636946 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.2338, "high": 0.2366, "low": 0.2316, "close": 0.2361, "volume": 161991.41, "close_time": 1764791999999, "quote_volume": 37950.148749, "trades": 424, "taker_buy_base": 86744.95, "taker_buy_quote": 20308.632887 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.2364, "high": 0.2435, "low": 0.2357, "close": 0.2406, "volume": 210341.29, "close_time": 1764806399999, "quote_volume": 50341.898358, "trades": 533, "taker_buy_base": 93614.73, "taker_buy_quote": 22412.444158 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.2399, "high": 0.2416, "low": 0.2375, "close": 0.2396, "volume": 106944.36, "close_time": 1764820799999, "quote_volume": 25646.833302, "trades": 282, "taker_buy_base": 48996.44, "taker_buy_quote": 11746.992055 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.2394, "high": 0.2395, "low": 0.2366, "close": 0.2375, "volume": 90066.94, "close_time": 1764835199999, "quote_volume": 21419.25549, "trades": 215, "taker_buy_base": 54760.96, "taker_buy_quote": 13025.565311 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.2372, "high": 0.2391, "low": 0.2347, "close": 0.2359, "volume": 117212.57, "close_time": 1764849599999, "quote_volume": 27861.4273, "trades": 280, "taker_buy_base": 46136.62, "taker_buy_quote": 10965.701691 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.2359, "high": 0.24, "low": 0.2331, "close": 0.2389, "volume": 153069.88, "close_time": 1764863999999, "quote_volume": 36238.415336, "trades": 444, "taker_buy_base": 86921.49, "taker_buy_quote": 20574.291675 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.2385, "high": 0.2404, "low": 0.2296, "close": 0.2351, "volume": 213899.84, "close_time": 1764878399999, "quote_volume": 50482.092576, "trades": 448, "taker_buy_base": 105753.21, "taker_buy_quote": 24917.36102 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.2356, "high": 0.2369, "low": 0.2331, "close": 0.2331, "volume": 126769.81, "close_time": 1764892799999, "quote_volume": 29822.163781, "trades": 245, "taker_buy_base": 56557.24, "taker_buy_quote": 13302.680215 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.2333, "high": 0.237, "low": 0.2312, "close": 0.2343, "volume": 146031.43, "close_time": 1764907199999, "quote_volume": 34167.038627, "trades": 381, "taker_buy_base": 63299.74, "taker_buy_quote": 14792.23528 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.234, "high": 0.2357, "low": 0.2307, "close": 0.2356, "volume": 120241.3, "close_time": 1764921599999, "quote_volume": 28021.584261, "trades": 312, "taker_buy_base": 50252.53, "taker_buy_quote": 11720.49904 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.2352, "high": 0.2353, "low": 0.2287, "close": 0.2302, "volume": 120871.77, "close_time": 1764935999999, "quote_volume": 27899.943849, "trades": 261, "taker_buy_base": 45858.38, "taker_buy_quote": 10602.867169 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.2298, "high": 0.2341, "low": 0.2274, "close": 0.2284, "volume": 218908.46, "close_time": 1764950399999, "quote_volume": 50491.376233, "trades": 568, "taker_buy_base": 132151.36, "taker_buy_quote": 30494.12749 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.2286, "high": 0.2286, "low": 0.2159, "close": 0.2186, "volume": 225131.55, "close_time": 1764964799999, "quote_volume": 49564.645259, "trades": 656, "taker_buy_base": 105135.0, "taker_buy_quote": 23158.253539 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.2181, "high": 0.2224, "low": 0.2178, "close": 0.222, "volume": 128905.74, "close_time": 1764979199999, "quote_volume": 28409.343906, "trades": 249, "taker_buy_base": 48215.89, "taker_buy_quote": 10613.46434 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.2214, "high": 0.2219, "low": 0.2194, "close": 0.2202, "volume": 45159.55, "close_time": 1764993599999, "quote_volume": 9953.74234, "trades": 60, "taker_buy_base": 23028.75, "taker_buy_quote": 5072.570469 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.2194, "high": 0.2194, "low": 0.2166, "close": 0.2172, "volume": 121575.23, "close_time": 1765007999999, "quote_volume": 26470.602144, "trades": 176, "taker_buy_base": 49967.64, "taker_buy_quote": 10873.406834 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.2171, "high": 0.2178, "low": 0.2158, "close": 0.2174, "volume": 47258.13, "close_time": 1765022399999, "quote_volume": 10233.846131, "trades": 113, "taker_buy_base": 23712.71, "taker_buy_quote": 5133.78264 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.2173, "high": 0.2201, "low": 0.2165, "close": 0.2172, "volume": 119703.8, "close_time": 1765036799999, "quote_volume": 26130.619701, "trades": 197, "taker_buy_base": 48930.17, "taker_buy_quote": 10670.86145 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.2168, "high": 0.2251, "low": 0.2167, "close": 0.2205, "volume": 239235.87, "close_time": 1765051199999, "quote_volume": 52984.99089, "trades": 342, "taker_buy_base": 158246.01, "taker_buy_quote": 35012.351966 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.2208, "high": 0.2231, "low": 0.2196, "close": 0.2214, "volume": 131356.12, "close_time": 1765065599999, "quote_volume": 29045.342613, "trades": 202, "taker_buy_base": 51842.63, "taker_buy_quote": 11457.815854 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.2213, "high": 0.2261, "low": 0.2213, "close": 0.2217, "volume": 170540.47, "close_time": 1765079999999, "quote_volume": 38204.145343, "trades": 296, "taker_buy_base": 73204.03, "taker_buy_quote": 16391.754392 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.2214, "high": 0.2232, "low": 0.2198, "close": 0.2205, "volume": 141890.1, "close_time": 1765094399999, "quote_volume": 31420.630352, "trades": 211, "taker_buy_base": 67208.83, "taker_buy_quote": 14857.353301 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.2206, "high": 0.2208, "low": 0.2168, "close": 0.2181, "volume": 119798.8, "close_time": 1765108799999, "quote_volume": 26187.414616, "trades": 228, "taker_buy_base": 62454.57, "taker_buy_quote": 13633.786476 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.2179, "high": 0.2202, "low": 0.2073, "close": 0.2125, "volume": 758870.7, "close_time": 1765123199999, "quote_volume": 160371.251507, "trades": 1092, "taker_buy_base": 320016.03, "taker_buy_quote": 67750.02671 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.2123, "high": 0.2167, "low": 0.2078, "close": 0.2147, "volume": 434904.53, "close_time": 1765137599999, "quote_volume": 92567.439071, "trades": 677, "taker_buy_base": 171955.9, "taker_buy_quote": 36600.255062 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.2144, "high": 0.215, "low": 0.2001, "close": 0.205, "volume": 345480.64, "close_time": 1765151999999, "quote_volume": 70861.219851, "trades": 505, "taker_buy_base": 190332.41, "taker_buy_quote": 38951.575666 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.2044, "high": 0.2106, "low": 0.2039, "close": 0.21, "volume": 147092.68, "close_time": 1765166399999, "quote_volume": 30546.902864, "trades": 261, "taker_buy_base": 80362.52, "taker_buy_quote": 16661.368195 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.2104, "high": 0.2136, "low": 0.2102, "close": 0.2115, "volume": 259566.53, "close_time": 1765180799999, "quote_volume": 55053.657233, "trades": 427, "taker_buy_base": 134072.11, "taker_buy_quote": 28430.505947 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.2116, "high": 0.2158, "low": 0.2101, "close": 0.2108, "volume": 294597.19, "close_time": 1765195199999, "quote_volume": 62638.870135, "trades": 496, "taker_buy_base": 167368.88, "taker_buy_quote": 35575.257426 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.211, "high": 0.2116, "low": 0.2035, "close": 0.2038, "volume": 236692.35, "close_time": 1765209599999, "quote_volume": 49104.995583, "trades": 534, "taker_buy_base": 171891.34, "taker_buy_quote": 35646.962242 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.2034, "high": 0.2041, "low": 0.1961, "close": 0.1978, "volume": 548835.18, "close_time": 1765223999999, "quote_volume": 109909.334129, "trades": 964, "taker_buy_base": 251125.32, "taker_buy_quote": 50412.724324 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.1987, "high": 0.2004, "low": 0.1958, "close": 0.1987, "volume": 177798.82, "close_time": 1765238399999, "quote_volume": 35151.780171, "trades": 380, "taker_buy_base": 86348.03, "taker_buy_quote": 17099.839478 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.1986, "high": 0.2009, "low": 0.1951, "close": 0.1964, "volume": 67744.31, "close_time": 1765252799999, "quote_volume": 13353.637607, "trades": 183, "taker_buy_base": 42472.92, "taker_buy_quote": 8350.239321 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.1966, "high": 0.1966, "low": 0.1877, "close": 0.1886, "volume": 139322.33, "close_time": 1765267199999, "quote_volume": 26604.408646, "trades": 384, "taker_buy_base": 47705.99, "taker_buy_quote": 9145.792892 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.1886, "high": 0.192, "low": 0.186, "close": 0.1887, "volume": 288876.98, "close_time": 1765281599999, "quote_volume": 54878.598179, "trades": 521, "taker_buy_base": 93499.72, "taker_buy_quote": 17730.522343 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.1885, "high": 0.195, "low": 0.1845, "close": 0.1938, "volume": 517317.64, "close_time": 1765295999999, "quote_volume": 97427.85933, "trades": 676, "taker_buy_base": 296946.53, "taker_buy_quote": 55911.764665 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.1954, "high": 0.2064, "low": 0.1954, "close": 0.206, "volume": 816588.12, "close_time": 1765310399999, "quote_volume": 164035.529191, "trades": 1277, "taker_buy_base": 365083.01, "taker_buy_quote": 73275.51924 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.2058, "high": 0.2061, "low": 0.1964, "close": 0.1991, "volume": 381677.3, "close_time": 1765324799999, "quote_volume": 76314.088311, "trades": 522, "taker_buy_base": 172019.41, "taker_buy_quote": 34473.008907 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.1994, "high": 0.1999, "low": 0.1963, "close": 0.1991, "volume": 190937.14, "close_time": 1765339199999, "quote_volume": 37934.987661, "trades": 307, "taker_buy_base": 62592.52, "taker_buy_quote": 12417.396968 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.1989, "high": 0.2004, "low": 0.1973, "close": 0.2003, "volume": 134678.76, "close_time": 1765353599999, "quote_volume": 26771.171891, "trades": 276, "taker_buy_base": 69928.74, "taker_buy_quote": 13893.924811 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.2003, "high": 0.2003, "low": 0.1969, "close": 0.1986, "volume": 469555.62, "close_time": 1765367999999, "quote_volume": 92903.300497, "trades": 515, "taker_buy_base": 273550.95, "taker_buy_quote": 54093.975327 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.1982, "high": 0.2079, "low": 0.1982, "close": 0.2029, "volume": 1037539.61, "close_time": 1765382399999, "quote_volume": 211460.669608, "trades": 1364, "taker_buy_base": 566664.26, "taker_buy_quote": 115455.309351 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.2031, "high": 0.2075, "low": 0.2005, "close": 0.2061, "volume": 802247.26, "close_time": 1765396799999, "quote_volume": 163075.304784, "trades": 1076, "taker_buy_base": 475388.33, "taker_buy_quote": 96608.411799 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.2064, "high": 0.2119, "low": 0.197, "close": 0.2009, "volume": 553825.26, "close_time": 1765411199999, "quote_volume": 112458.095921, "trades": 948, "taker_buy_base": 340506.3, "taker_buy_quote": 68970.130643 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.2007, "high": 0.2015, "low": 0.1908, "close": 0.1911, "volume": 317718.86, "close_time": 1765425599999, "quote_volume": 61690.939564, "trades": 639, "taker_buy_base": 208895.49, "taker_buy_quote": 40491.02493 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.1904, "high": 0.1935, "low": 0.1896, "close": 0.1899, "volume": 218681.55, "close_time": 1765439999999, "quote_volume": 41939.855509, "trades": 359, "taker_buy_base": 110522.62, "taker_buy_quote": 21185.125012 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.1897, "high": 0.1926, "low": 0.1881, "close": 0.1921, "volume": 242003.95, "close_time": 1765454399999, "quote_volume": 46095.934208, "trades": 382, "taker_buy_base": 123458.77, "taker_buy_quote": 23513.337725 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.1928, "high": 0.196, "low": 0.19, "close": 0.193, "volume": 469099.92, "close_time": 1765468799999, "quote_volume": 90485.399012, "trades": 661, "taker_buy_base": 297027.17, "taker_buy_quote": 57279.995475 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.1928, "high": 0.1981, "low": 0.1903, "close": 0.1951, "volume": 361537.73, "close_time": 1765483199999, "quote_volume": 70498.735249, "trades": 565, "taker_buy_base": 203234.59, "taker_buy_quote": 39577.837353 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.1951, "high": 0.2028, "low": 0.1951, "close": 0.1977, "volume": 212991.98, "close_time": 1765497599999, "quote_volume": 42446.536935, "trades": 409, "taker_buy_base": 122093.79, "taker_buy_quote": 24338.050081 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.1976, "high": 0.1989, "low": 0.1956, "close": 0.1964, "volume": 111346.01, "close_time": 1765511999999, "quote_volume": 21975.980272, "trades": 183, "taker_buy_base": 46976.94, "taker_buy_quote": 9265.874781 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.1966, "high": 0.2, "low": 0.1966, "close": 0.198, "volume": 81610.21, "close_time": 1765526399999, "quote_volume": 16165.2987, "trades": 166, "taker_buy_base": 58458.3, "taker_buy_quote": 11576.226661 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.1979, "high": 0.2006, "low": 0.1969, "close": 0.1999, "volume": 118074.98, "close_time": 1765540799999, "quote_volume": 23503.868908, "trades": 192, "taker_buy_base": 71815.18, "taker_buy_quote": 14290.87964 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.1997, "high": 0.2023, "low": 0.1911, "close": 0.1921, "volume": 329455.47, "close_time": 1765555199999, "quote_volume": 65205.04695, "trades": 448, "taker_buy_base": 210533.36, "taker_buy_quote": 41570.820789 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.1916, "high": 0.1929, "low": 0.1878, "close": 0.1909, "volume": 462583.26, "close_time": 1765569599999, "quote_volume": 88256.250364, "trades": 601, "taker_buy_base": 286727.39, "taker_buy_quote": 54677.594973 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.1906, "high": 0.1961, "low": 0.1901, "close": 0.1935, "volume": 248895.74, "close_time": 1765583999999, "quote_volume": 48077.607965, "trades": 311, "taker_buy_base": 110965.97, "taker_buy_quote": 21348.391371 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.1941, "high": 0.1949, "low": 0.192, "close": 0.1944, "volume": 145033.95, "close_time": 1765598399999, "quote_volume": 28075.881492, "trades": 231, "taker_buy_base": 101037.45, "taker_buy_quote": 19554.742258 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.1945, "high": 0.1969, "low": 0.1925, "close": 0.1962, "volume": 109540.83, "close_time": 1765612799999, "quote_volume": 21311.516113, "trades": 208, "taker_buy_base": 60788.21, "taker_buy_quote": 11806.343388 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.1963, "high": 0.1966, "low": 0.1945, "close": 0.1954, "volume": 196681.18, "close_time": 1765627199999, "quote_volume": 38394.844162, "trades": 277, "taker_buy_base": 142290.47, "taker_buy_quote": 27785.160369 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.1956, "high": 0.1968, "low": 0.1948, "close": 0.1957, "volume": 135035.34, "close_time": 1765641599999, "quote_volume": 26445.870774, "trades": 234, "taker_buy_base": 57734.66, "taker_buy_quote": 11302.345159 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.1958, "high": 0.1968, "low": 0.1938, "close": 0.1956, "volume": 100318.75, "close_time": 1765655999999, "quote_volume": 19591.090432, "trades": 206, "taker_buy_base": 60725.74, "taker_buy_quote": 11853.728766 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.1957, "high": 0.1958, "low": 0.1938, "close": 0.1954, "volume": 145253.39, "close_time": 1765670399999, "quote_volume": 28314.83009, "trades": 155, "taker_buy_base": 95475.16, "taker_buy_quote": 18611.717876 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.1952, "high": 0.1972, "low": 0.1943, "close": 0.195, "volume": 142103.7, "close_time": 1765684799999, "quote_volume": 27863.129316, "trades": 240, "taker_buy_base": 57105.2, "taker_buy_quote": 11178.587364 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.1951, "high": 0.1951, "low": 0.1901, "close": 0.1908, "volume": 171479.58, "close_time": 1765699199999, "quote_volume": 32962.469651, "trades": 279, "taker_buy_base": 121696.23, "taker_buy_quote": 23378.005197 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.191, "high": 0.1919, "low": 0.1869, "close": 0.1894, "volume": 181533.32, "close_time": 1765713599999, "quote_volume": 34484.261803, "trades": 283, "taker_buy_base": 127494.01, "taker_buy_quote": 24255.995407 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.1894, "high": 0.1908, "low": 0.188, "close": 0.1887, "volume": 157261.15, "close_time": 1765727999999, "quote_volume": 29807.97835, "trades": 210, "taker_buy_base": 95698.95, "taker_buy_quote": 18130.667784 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.1884, "high": 0.1897, "low": 0.1849, "close": 0.1861, "volume": 211680.87, "close_time": 1765742399999, "quote_volume": 39526.835399, "trades": 336, "taker_buy_base": 133577.31, "taker_buy_quote": 24958.745291 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.1861, "high": 0.1878, "low": 0.183, "close": 0.1851, "volume": 196701.31, "close_time": 1765756799999, "quote_volume": 36573.13179, "trades": 327, "taker_buy_base": 141071.53, "taker_buy_quote": 26201.341204 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.1854, "high": 0.1922, "low": 0.1849, "close": 0.1897, "volume": 158875.71, "close_time": 1765771199999, "quote_volume": 29900.158429, "trades": 286, "taker_buy_base": 99792.31, "taker_buy_quote": 18790.124351 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.19, "high": 0.1934, "low": 0.1899, "close": 0.1926, "volume": 174847.66, "close_time": 1765785599999, "quote_volume": 33540.494746, "trades": 304, "taker_buy_base": 118998.09, "taker_buy_quote": 22823.510486 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.1928, "high": 0.1965, "low": 0.1927, "close": 0.1947, "volume": 345155.49, "close_time": 1765799999999, "quote_volume": 67280.954235, "trades": 703, "taker_buy_base": 191911.86, "taker_buy_quote": 37410.189649 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.194, "high": 0.195, "low": 0.1815, "close": 0.1823, "volume": 308619.85, "close_time": 1765814399999, "quote_volume": 58058.462914, "trades": 761, "taker_buy_base": 179369.67, "taker_buy_quote": 33790.315006 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.1812, "high": 0.1815, "low": 0.175, "close": 0.1797, "volume": 229713.97, "close_time": 1765828799999, "quote_volume": 40968.950826, "trades": 435, "taker_buy_base": 81593.32, "taker_buy_quote": 14524.008684 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.1793, "high": 0.182, "low": 0.1773, "close": 0.182, "volume": 182387.93, "close_time": 1765843199999, "quote_volume": 32722.536935, "trades": 327, "taker_buy_base": 103547.23, "taker_buy_quote": 18581.17888 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.1819, "high": 0.1819, "low": 0.1771, "close": 0.1789, "volume": 99071.74, "close_time": 1765857599999, "quote_volume": 17690.293343, "trades": 268, "taker_buy_base": 14761.07, "taker_buy_quote": 2635.412683 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.1791, "high": 0.1806, "low": 0.1762, "close": 0.1785, "volume": 110042.69, "close_time": 1765871999999, "quote_volume": 19661.642015, "trades": 314, "taker_buy_base": 46696.87, "taker_buy_quote": 8334.075864 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.1783, "high": 0.1833, "low": 0.1781, "close": 0.1828, "volume": 221250.23, "close_time": 1765886399999, "quote_volume": 40144.025141, "trades": 447, "taker_buy_base": 79624.28, "taker_buy_quote": 14393.252282 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.1828, "high": 0.1836, "low": 0.1782, "close": 0.1835, "volume": 248412.85, "close_time": 1765900799999, "quote_volume": 44994.891939, "trades": 528, "taker_buy_base": 125790.13, "taker_buy_quote": 22770.653461 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.1831, "high": 0.1844, "low": 0.1807, "close": 0.1833, "volume": 185024.99, "close_time": 1765915199999, "quote_volume": 33835.175878, "trades": 365, "taker_buy_base": 86385.65, "taker_buy_quote": 15797.900707 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.1833, "high": 0.1844, "low": 0.1822, "close": 0.1829, "volume": 81866.87, "close_time": 1765929599999, "quote_volume": 14999.60039, "trades": 186, "taker_buy_base": 37076.92, "taker_buy_quote": 6791.075827 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.1825, "high": 0.1826, "low": 0.1806, "close": 0.1806, "volume": 92456.74, "close_time": 1765943999999, "quote_volume": 16780.671049, "trades": 227, "taker_buy_base": 49751.22, "taker_buy_quote": 9025.84754 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.1804, "high": 0.1808, "low": 0.1782, "close": 0.1806, "volume": 94144.2, "close_time": 1765958399999, "quote_volume": 16929.245127, "trades": 263, "taker_buy_base": 55296.68, "taker_buy_quote": 9933.342529 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.1804, "high": 0.1806, "low": 0.1785, "close": 0.1803, "volume": 223253.26, "close_time": 1765972799999, "quote_volume": 40128.599993, "trades": 226, "taker_buy_base": 131192.07, "taker_buy_quote": 23576.430222 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.1804, "high": 0.1863, "low": 0.177, "close": 0.178, "volume": 480530.95, "close_time": 1765987199999, "quote_volume": 87197.419909, "trades": 674, "taker_buy_base": 232336.82, "taker_buy_quote": 42032.788876 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.1783, "high": 0.1793, "low": 0.1679, "close": 0.1704, "volume": 617491.57, "close_time": 1766001599999, "quote_volume": 106549.920145, "trades": 906, "taker_buy_base": 312467.6, "taker_buy_quote": 54079.167933 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.1705, "high": 0.1725, "low": 0.1681, "close": 0.1697, "volume": 156225.35, "close_time": 1766015999999, "quote_volume": 26542.84167, "trades": 293, "taker_buy_base": 66539.99, "taker_buy_quote": 11297.056704 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.17, "high": 0.1707, "low": 0.1677, "close": 0.1681, "volume": 358655.79, "close_time": 1766030399999, "quote_volume": 60715.212261, "trades": 787, "taker_buy_base": 198608.57, "taker_buy_quote": 33604.137164 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.1682, "high": 0.1691, "low": 0.1666, "close": 0.1677, "volume": 174310.43, "close_time": 1766044799999, "quote_volume": 29182.827337, "trades": 371, "taker_buy_base": 92826.15, "taker_buy_quote": 15530.568069 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.1679, "high": 0.1697, "low": 0.1674, "close": 0.1675, "volume": 248227.49, "close_time": 1766059199999, "quote_volume": 41765.523806, "trades": 380, "taker_buy_base": 144288.11, "taker_buy_quote": 24271.051374 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.1675, "high": 0.1742, "low": 0.1674, "close": 0.1723, "volume": 518169.57, "close_time": 1766073599999, "quote_volume": 88646.504753, "trades": 807, "taker_buy_base": 275309.49, "taker_buy_quote": 47060.626251 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.1723, "high": 0.1725, "low": 0.1558, "close": 0.1561, "volume": 1003141.8, "close_time": 1766087999999, "quote_volume": 163469.789127, "trades": 1200, "taker_buy_base": 561372.55, "taker_buy_quote": 91703.953938 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.157, "high": 0.162, "low": 0.157, "close": 0.1607, "volume": 341100.91, "close_time": 1766102399999, "quote_volume": 54687.3316, "trades": 415, "taker_buy_base": 171412.24, "taker_buy_quote": 27476.989639 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.161, "high": 0.1677, "low": 0.1584, "close": 0.1662, "volume": 419466.74, "close_time": 1766116799999, "quote_volume": 68001.972034, "trades": 476, "taker_buy_base": 184287.7, "taker_buy_quote": 29985.077377 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.1664, "high": 0.1689, "low": 0.1652, "close": 0.1675, "volume": 259694.8, "close_time": 1766131199999, "quote_volume": 43313.002379, "trades": 329, "taker_buy_base": 174427.49, "taker_buy_quote": 29082.190072 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.1676, "high": 0.1685, "low": 0.1666, "close": 0.1678, "volume": 399464.18, "close_time": 1766145599999, "quote_volume": 66913.399949, "trades": 299, "taker_buy_base": 294853.83, "taker_buy_quote": 49392.5093 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.1676, "high": 0.1704, "low": 0.1658, "close": 0.1675, "volume": 275587.36, "close_time": 1766159999999, "quote_volume": 46231.911568, "trades": 389, "taker_buy_base": 146022.35, "taker_buy_quote": 24498.234425 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.1678, "high": 0.1719, "low": 0.1668, "close": 0.1715, "volume": 578046.59, "close_time": 1766174399999, "quote_volume": 97656.112093, "trades": 569, "taker_buy_base": 277886.06, "taker_buy_quote": 46933.410058 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.1713, "high": 0.1724, "low": 0.1698, "close": 0.1707, "volume": 245572.93, "close_time": 1766188799999, "quote_volume": 42035.098539, "trades": 270, "taker_buy_base": 153081.29, "taker_buy_quote": 26190.476121 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.1703, "high": 0.1707, "low": 0.1683, "close": 0.169, "volume": 388133.97, "close_time": 1766203199999, "quote_volume": 65919.237433, "trades": 320, "taker_buy_base": 225945.66, "taker_buy_quote": 38305.129901 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.1689, "high": 0.1691, "low": 0.1673, "close": 0.1691, "volume": 172665.19, "close_time": 1766217599999, "quote_volume": 29035.418149, "trades": 194, "taker_buy_base": 83308.2, "taker_buy_quote": 14001.764733 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.1691, "high": 0.1711, "low": 0.1669, "close": 0.1686, "volume": 331794.66, "close_time": 1766231999999, "quote_volume": 56199.327827, "trades": 284, "taker_buy_base": 234814.01, "taker_buy_quote": 39781.084463 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.1687, "high": 0.1687, "low": 0.1659, "close": 0.1677, "volume": 546470.14, "close_time": 1766246399999, "quote_volume": 91154.031625, "trades": 428, "taker_buy_base": 237915.6, "taker_buy_quote": 39616.145429 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.1674, "high": 0.1692, "low": 0.1668, "close": 0.1689, "volume": 108135.06, "close_time": 1766260799999, "quote_volume": 18121.47327, "trades": 137, "taker_buy_base": 56648.39, "taker_buy_quote": 9497.780248 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.1688, "high": 0.1697, "low": 0.1681, "close": 0.1683, "volume": 88033.28, "close_time": 1766275199999, "quote_volume": 14849.520065, "trades": 128, "taker_buy_base": 52453.41, "taker_buy_quote": 8847.355108 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.1685, "high": 0.1685, "low": 0.1651, "close": 0.1662, "volume": 132548.57, "close_time": 1766289599999, "quote_volume": 22059.764975, "trades": 146, "taker_buy_base": 58054.89, "taker_buy_quote": 9669.351143 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.1663, "high": 0.1677, "low": 0.1655, "close": 0.167, "volume": 115450.83, "close_time": 1766303999999, "quote_volume": 19251.883588, "trades": 174, "taker_buy_base": 71942.97, "taker_buy_quote": 12006.753881 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.1671, "high": 0.1685, "low": 0.1652, "close": 0.1653, "volume": 247045.67, "close_time": 1766318399999, "quote_volume": 41326.16862, "trades": 286, "taker_buy_base": 103560.75, "taker_buy_quote": 17316.354998 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.1651, "high": 0.1659, "low": 0.1593, "close": 0.1609, "volume": 233716.43, "close_time": 1766332799999, "quote_volume": 37703.603926, "trades": 372, "taker_buy_base": 154516.51, "taker_buy_quote": 24919.140546 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.1607, "high": 0.1613, "low": 0.1591, "close": 0.1611, "volume": 225704.92, "close_time": 1766347199999, "quote_volume": 36158.986975, "trades": 263, "taker_buy_base": 83962.26, "taker_buy_quote": 13443.743788 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.161, "high": 0.1626, "low": 0.1596, "close": 0.1618, "volume": 130868.71, "close_time": 1766361599999, "quote_volume": 21116.644585, "trades": 176, "taker_buy_base": 43166.31, "taker_buy_quote": 6947.553896 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.1618, "high": 0.1659, "low": 0.1607, "close": 0.1632, "volume": 314467.64, "close_time": 1766375999999, "quote_volume": 51401.399588, "trades": 369, "taker_buy_base": 161829.19, "taker_buy_quote": 26479.231041 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.1632, "high": 0.1642, "low": 0.1624, "close": 0.1642, "volume": 84385.26, "close_time": 1766390399999, "quote_volume": 13785.860102, "trades": 142, "taker_buy_base": 42684.18, "taker_buy_quote": 6975.959774 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.1642, "high": 0.1657, "low": 0.162, "close": 0.1629, "volume": 1144558.23, "close_time": 1766404799999, "quote_volume": 186259.25495, "trades": 383, "taker_buy_base": 334297.38, "taker_buy_quote": 54416.143392 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.163, "high": 0.1646, "low": 0.1621, "close": 0.1634, "volume": 336951.19, "close_time": 1766419199999, "quote_volume": 55060.448353, "trades": 323, "taker_buy_base": 185245.11, "taker_buy_quote": 30271.72295 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.1633, "high": 0.1648, "low": 0.1606, "close": 0.161, "volume": 205895.39, "close_time": 1766433599999, "quote_volume": 33644.075279, "trades": 227, "taker_buy_base": 108090.96, "taker_buy_quote": 17624.767874 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.1609, "high": 0.1617, "low": 0.1597, "close": 0.1606, "volume": 203577.69, "close_time": 1766447999999, "quote_volume": 32664.37266, "trades": 144, "taker_buy_base": 133307.73, "taker_buy_quote": 21392.617527 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.1606, "high": 0.1622, "low": 0.1592, "close": 0.16, "volume": 225152.93, "close_time": 1766462399999, "quote_volume": 36271.995209, "trades": 158, "taker_buy_base": 147613.9, "taker_buy_quote": 23770.544899 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.1597, "high": 0.1598, "low": 0.1579, "close": 0.1589, "volume": 307356.38, "close_time": 1766476799999, "quote_volume": 48971.133935, "trades": 169, "taker_buy_base": 262812.71, "taker_buy_quote": 41876.859439 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.1591, "high": 0.1599, "low": 0.1586, "close": 0.1593, "volume": 209977.62, "close_time": 1766491199999, "quote_volume": 33428.986335, "trades": 168, "taker_buy_base": 106981.35, "taker_buy_quote": 17027.479726 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.1583, "high": 0.1585, "low": 0.1541, "close": 0.1565, "volume": 392007.18, "close_time": 1766505599999, "quote_volume": 61368.001723, "trades": 390, "taker_buy_base": 196040.27, "taker_buy_quote": 30683.66354 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.1562, "high": 0.1629, "low": 0.1562, "close": 0.1621, "volume": 581080.11, "close_time": 1766519999999, "quote_volume": 93582.237274, "trades": 408, "taker_buy_base": 218201.92, "taker_buy_quote": 35048.896645 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.1623, "high": 0.164, "low": 0.1607, "close": 0.1621, "volume": 242449.45, "close_time": 1766534399999, "quote_volume": 39362.782303, "trades": 172, "taker_buy_base": 144480.47, "taker_buy_quote": 23434.362302 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.1616, "high": 0.1627, "low": 0.1596, "close": 0.1617, "volume": 163613.32, "close_time": 1766548799999, "quote_volume": 26317.439213, "trades": 157, "taker_buy_base": 102387.91, "taker_buy_quote": 16458.692859 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.1618, "high": 0.1628, "low": 0.1596, "close": 0.1606, "volume": 231220.96, "close_time": 1766563199999, "quote_volume": 37089.067077, "trades": 194, "taker_buy_base": 162964.62, "taker_buy_quote": 26117.7972 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.16, "high": 0.1611, "low": 0.1593, "close": 0.1611, "volume": 163946.9, "close_time": 1766577599999, "quote_volume": 26276.949309, "trades": 140, "taker_buy_base": 94394.98, "taker_buy_quote": 15125.001403 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.161, "high": 0.163, "low": 0.1597, "close": 0.1616, "volume": 304408.59, "close_time": 1766591999999, "quote_volume": 49112.237691, "trades": 295, "taker_buy_base": 159341.33, "taker_buy_quote": 25712.410514 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.1615, "high": 0.1637, "low": 0.1607, "close": 0.1633, "volume": 343915.8, "close_time": 1766606399999, "quote_volume": 55835.234608, "trades": 262, "taker_buy_base": 238563.87, "taker_buy_quote": 38760.302184 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.1634, "high": 0.164, "low": 0.1627, "close": 0.1633, "volume": 216685.69, "close_time": 1766620799999, "quote_volume": 35395.718946, "trades": 182, "taker_buy_base": 118875.77, "taker_buy_quote": 19421.099397 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.1631, "high": 0.1684, "low": 0.163, "close": 0.1682, "volume": 209723.08, "close_time": 1766635199999, "quote_volume": 34746.541025, "trades": 217, "taker_buy_base": 113442.6, "taker_buy_quote": 18794.123609 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.1683, "high": 0.1703, "low": 0.1669, "close": 0.1694, "volume": 507106.06, "close_time": 1766649599999, "quote_volume": 85514.869106, "trades": 478, "taker_buy_base": 254113.92, "taker_buy_quote": 42863.739864 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.1695, "high": 0.1706, "low": 0.1664, "close": 0.1681, "volume": 884736.81, "close_time": 1766663999999, "quote_volume": 149048.268867, "trades": 569, "taker_buy_base": 355094.52, "taker_buy_quote": 59769.88169 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.1682, "high": 0.1707, "low": 0.1677, "close": 0.1706, "volume": 322610.14, "close_time": 1766678399999, "quote_volume": 54515.546087, "trades": 365, "taker_buy_base": 199901.85, "taker_buy_quote": 33793.869021 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.1709, "high": 0.174, "low": 0.169, "close": 0.1695, "volume": 439191.46, "close_time": 1766692799999, "quote_volume": 75144.331733, "trades": 508, "taker_buy_base": 202068.88, "taker_buy_quote": 34594.834571 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.1698, "high": 0.1706, "low": 0.1657, "close": 0.1663, "volume": 301661.01, "close_time": 1766707199999, "quote_volume": 50756.693184, "trades": 276, "taker_buy_base": 166554.34, "taker_buy_quote": 28010.763826 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.1665, "high": 0.1725, "low": 0.1642, "close": 0.1696, "volume": 394047.72, "close_time": 1766721599999, "quote_volume": 66671.734924, "trades": 393, "taker_buy_base": 180273.24, "taker_buy_quote": 30443.79261 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.169, "high": 0.1716, "low": 0.1686, "close": 0.169, "volume": 212298.58, "close_time": 1766735999999, "quote_volume": 36077.249008, "trades": 215, "taker_buy_base": 93137.42, "taker_buy_quote": 15811.595436 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.1689, "high": 0.1709, "low": 0.1689, "close": 0.1705, "volume": 255912.48, "close_time": 1766750399999, "quote_volume": 43510.822027, "trades": 247, "taker_buy_base": 108171.65, "taker_buy_quote": 18382.758927 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.1706, "high": 0.1717, "low": 0.1674, "close": 0.1685, "volume": 248505.51, "close_time": 1766764799999, "quote_volume": 42355.500983, "trades": 287, "taker_buy_base": 122905.54, "taker_buy_quote": 20920.354782 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.1688, "high": 0.174, "low": 0.1681, "close": 0.1729, "volume": 265302.41, "close_time": 1766779199999, "quote_volume": 45600.008182, "trades": 288, "taker_buy_base": 125965.32, "taker_buy_quote": 21658.566291 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.1726, "high": 0.1727, "low": 0.171, "close": 0.1717, "volume": 140439.15, "close_time": 1766793599999, "quote_volume": 24100.442645, "trades": 130, "taker_buy_base": 74160.37, "taker_buy_quote": 12734.08884 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.1713, "high": 0.1723, "low": 0.1704, "close": 0.1719, "volume": 176140.6, "close_time": 1766807999999, "quote_volume": 30167.438553, "trades": 192, "taker_buy_base": 123259.47, "taker_buy_quote": 21107.807789 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.172, "high": 0.1724, "low": 0.1715, "close": 0.1718, "volume": 54154.26, "close_time": 1766822399999, "quote_volume": 9313.303258, "trades": 81, "taker_buy_base": 38113.5, "taker_buy_quote": 6552.649138 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.1719, "high": 0.172, "low": 0.1687, "close": 0.1716, "volume": 164336.04, "close_time": 1766836799999, "quote_volume": 28030.827765, "trades": 235, "taker_buy_base": 84620.78, "taker_buy_quote": 14416.071803 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.1717, "high": 0.173, "low": 0.1706, "close": 0.1728, "volume": 133375.59, "close_time": 1766851199999, "quote_volume": 22880.454593, "trades": 173, "taker_buy_base": 61524.98, "taker_buy_quote": 10557.723752 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.1728, "high": 0.1733, "low": 0.1713, "close": 0.1723, "volume": 102456.15, "close_time": 1766865599999, "quote_volume": 17622.151617, "trades": 150, "taker_buy_base": 62492.51, "taker_buy_quote": 10746.672294 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.1722, "high": 0.1753, "low": 0.1717, "close": 0.1747, "volume": 240640.65, "close_time": 1766879999999, "quote_volume": 41735.825296, "trades": 306, "taker_buy_base": 125387.11, "taker_buy_quote": 21731.793334 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.1748, "high": 0.1748, "low": 0.172, "close": 0.1732, "volume": 118407.58, "close_time": 1766894399999, "quote_volume": 20479.296897, "trades": 157, "taker_buy_base": 64736.54, "taker_buy_quote": 11196.49488 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.1728, "high": 0.1763, "low": 0.1728, "close": 0.1757, "volume": 256760.18, "close_time": 1766908799999, "quote_volume": 44809.886392, "trades": 299, "taker_buy_base": 106797.08, "taker_buy_quote": 18638.939709 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.1757, "high": 0.1764, "low": 0.1743, "close": 0.1745, "volume": 116905.28, "close_time": 1766923199999, "quote_volume": 20497.974568, "trades": 131, "taker_buy_base": 69834.21, "taker_buy_quote": 12240.231992 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.1745, "high": 0.1762, "low": 0.1738, "close": 0.1754, "volume": 147399.69, "close_time": 1766937599999, "quote_volume": 25698.665746, "trades": 115, "taker_buy_base": 41263.63, "taker_buy_quote": 7212.703808 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.1755, "high": 0.1758, "low": 0.1709, "close": 0.1711, "volume": 153163.85, "close_time": 1766951999999, "quote_volume": 26434.46024, "trades": 204, "taker_buy_base": 83985.14, "taker_buy_quote": 14479.436784 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.1711, "high": 0.1719, "low": 0.169, "close": 0.1718, "volume": 153627.94, "close_time": 1766966399999, "quote_volume": 26131.239748, "trades": 186, "taker_buy_base": 98449.39, "taker_buy_quote": 16749.4453 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.1716, "high": 0.1747, "low": 0.1703, "close": 0.1745, "volume": 279039.2, "close_time": 1766980799999, "quote_volume": 48111.227001, "trades": 337, "taker_buy_base": 142674.56, "taker_buy_quote": 24594.210586 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.1742, "high": 0.1748, "low": 0.1721, "close": 0.1736, "volume": 368970.57, "close_time": 1766995199999, "quote_volume": 64061.304752, "trades": 401, "taker_buy_base": 210172.75, "taker_buy_quote": 36508.318535 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.1736, "high": 0.1741, "low": 0.1692, "close": 0.17, "volume": 230607.66, "close_time": 1767009599999, "quote_volume": 39454.751488, "trades": 304, "taker_buy_base": 121796.13, "taker_buy_quote": 20791.463811 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.1699, "high": 0.1702, "low": 0.166, "close": 0.1692, "volume": 415055.36, "close_time": 1767023999999, "quote_volume": 69874.225358, "trades": 533, "taker_buy_base": 198398.82, "taker_buy_quote": 33416.672329 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.1689, "high": 0.169, "low": 0.1665, "close": 0.1675, "volume": 191407.9, "close_time": 1767038399999, "quote_volume": 32166.629219, "trades": 227, "taker_buy_base": 79208.57, "taker_buy_quote": 13307.227619 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.1672, "high": 0.1683, "low": 0.1664, "close": 0.1673, "volume": 194776.25, "close_time": 1767052799999, "quote_volume": 32632.023591, "trades": 186, "taker_buy_base": 69951.54, "taker_buy_quote": 11710.453888 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.1673, "high": 0.1683, "low": 0.1656, "close": 0.1673, "volume": 203725.46, "close_time": 1767067199999, "quote_volume": 34043.494305, "trades": 264, "taker_buy_base": 100567.27, "taker_buy_quote": 16800.893131 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.1676, "high": 0.1684, "low": 0.166, "close": 0.1679, "volume": 183124.31, "close_time": 1767081599999, "quote_volume": 30660.935823, "trades": 180, "taker_buy_base": 87028.19, "taker_buy_quote": 14587.06576 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.1681, "high": 0.1705, "low": 0.1681, "close": 0.1697, "volume": 144172.51, "close_time": 1767095999999, "quote_volume": 24456.220826, "trades": 158, "taker_buy_base": 62819.4, "taker_buy_quote": 10650.175508 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.1698, "high": 0.1703, "low": 0.1673, "close": 0.1698, "volume": 363662.3, "close_time": 1767110399999, "quote_volume": 61372.68507, "trades": 408, "taker_buy_base": 165008.69, "taker_buy_quote": 27838.917383 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.1701, "high": 0.1714, "low": 0.1691, "close": 0.1706, "volume": 181967.16, "close_time": 1767124799999, "quote_volume": 30999.04045, "trades": 190, "taker_buy_base": 89463.16, "taker_buy_quote": 15223.623294 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.1706, "high": 0.1717, "low": 0.1695, "close": 0.1716, "volume": 103315.07, "close_time": 1767139199999, "quote_volume": 17641.138522, "trades": 102, "taker_buy_base": 40326.87, "taker_buy_quote": 6892.295166 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.1713, "high": 0.1722, "low": 0.1704, "close": 0.1704, "volume": 125066.63, "close_time": 1767153599999, "quote_volume": 21365.621664, "trades": 139, "taker_buy_base": 28751.22, "taker_buy_quote": 4914.883814 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.171, "high": 0.1723, "low": 0.1705, "close": 0.1722, "volume": 227938.97, "close_time": 1767167999999, "quote_volume": 39079.021933, "trades": 233, "taker_buy_base": 98215.66, "taker_buy_quote": 16824.937472 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.1721, "high": 0.1724, "low": 0.1707, "close": 0.1712, "volume": 158844.24, "close_time": 1767182399999, "quote_volume": 27241.072759, "trades": 151, "taker_buy_base": 56767.8, "taker_buy_quote": 9733.155084 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.1711, "high": 0.1723, "low": 0.1705, "close": 0.1715, "volume": 287840.7, "close_time": 1767196799999, "quote_volume": 49362.125067, "trades": 268, "taker_buy_base": 118878.09, "taker_buy_quote": 20363.367136 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.1712, "high": 0.1715, "low": 0.1651, "close": 0.1669, "volume": 257801.59, "close_time": 1767211199999, "quote_volume": 43170.01145, "trades": 314, "taker_buy_base": 123744.08, "taker_buy_quote": 20706.553958 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.1666, "high": 0.1683, "low": 0.1659, "close": 0.1676, "volume": 169816.44, "close_time": 1767225599999, "quote_volume": 28377.693107, "trades": 183, "taker_buy_base": 90796.44, "taker_buy_quote": 15171.318099 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.1681, "high": 0.1698, "low": 0.168, "close": 0.1695, "volume": 101157.24, "close_time": 1767239999999, "quote_volume": 17087.905402, "trades": 122, "taker_buy_base": 48779.4, "taker_buy_quote": 8228.157902 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.1691, "high": 0.1712, "low": 0.169, "close": 0.1709, "volume": 95655.46, "close_time": 1767254399999, "quote_volume": 16288.19357, "trades": 93, "taker_buy_base": 23426.17, "taker_buy_quote": 3978.232095 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.1712, "high": 0.1796, "low": 0.1712, "close": 0.1789, "volume": 1073178.57, "close_time": 1767268799999, "quote_volume": 189143.964142, "trades": 1041, "taker_buy_base": 505770.56, "taker_buy_quote": 89204.546604 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.1793, "high": 0.1831, "low": 0.1777, "close": 0.1798, "volume": 1033601.4, "close_time": 1767283199999, "quote_volume": 185889.053928, "trades": 978, "taker_buy_base": 592943.02, "taker_buy_quote": 106536.923576 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.18, "high": 0.1826, "low": 0.1798, "close": 0.1825, "volume": 540097.99, "close_time": 1767297599999, "quote_volume": 97709.593835, "trades": 510, "taker_buy_base": 264205.78, "taker_buy_quote": 47790.050592 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.1825, "high": 0.184, "low": 0.1814, "close": 0.1833, "volume": 364758.69, "close_time": 1767311999999, "quote_volume": 66482.935021, "trades": 361, "taker_buy_base": 208409.32, "taker_buy_quote": 37970.292879 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.1835, "high": 0.1842, "low": 0.1812, "close": 0.1834, "volume": 405570.68, "close_time": 1767326399999, "quote_volume": 74227.381536, "trades": 605, "taker_buy_base": 234764.57, "taker_buy_quote": 42955.327887 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.1834, "high": 0.1834, "low": 0.1801, "close": 0.1809, "volume": 429957.1, "close_time": 1767340799999, "quote_volume": 78129.584172, "trades": 428, "taker_buy_base": 191517.32, "taker_buy_quote": 34779.400321 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.181, "high": 0.1837, "low": 0.1802, "close": 0.1818, "volume": 357790.92, "close_time": 1767355199999, "quote_volume": 65132.624233, "trades": 435, "taker_buy_base": 189335.15, "taker_buy_quote": 34472.827895 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.1815, "high": 0.186, "low": 0.1814, "close": 0.1837, "volume": 538919.5, "close_time": 1767369599999, "quote_volume": 98878.179209, "trades": 789, "taker_buy_base": 252408.28, "taker_buy_quote": 46295.411267 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.1841, "high": 0.1875, "low": 0.1836, "close": 0.1874, "volume": 656265.77, "close_time": 1767383999999, "quote_volume": 122193.020698, "trades": 779, "taker_buy_base": 319367.45, "taker_buy_quote": 59462.849994 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.1876, "high": 0.1949, "low": 0.1876, "close": 0.1933, "volume": 570968.49, "close_time": 1767398399999, "quote_volume": 109285.78615, "trades": 640, "taker_buy_base": 298044.68, "taker_buy_quote": 56963.722108 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.1934, "high": 0.1949, "low": 0.1922, "close": 0.1948, "volume": 250903.69, "close_time": 1767412799999, "quote_volume": 48636.577391, "trades": 473, "taker_buy_base": 116862.97, "taker_buy_quote": 22649.31069 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.1946, "high": 0.1946, "low": 0.1885, "close": 0.1892, "volume": 350332.29, "close_time": 1767427199999, "quote_volume": 67054.523458, "trades": 552, "taker_buy_base": 180669.71, "taker_buy_quote": 34535.058825 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.1892, "high": 0.1907, "low": 0.1885, "close": 0.1898, "volume": 244217.25, "close_time": 1767441599999, "quote_volume": 46381.109293, "trades": 446, "taker_buy_base": 109560.43, "taker_buy_quote": 20793.965193 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.1896, "high": 0.1919, "low": 0.1895, "close": 0.191, "volume": 396112.11, "close_time": 1767455999999, "quote_volume": 75624.079649, "trades": 509, "taker_buy_base": 154129.96, "taker_buy_quote": 29441.284703 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.191, "high": 0.1936, "low": 0.1907, "close": 0.1927, "volume": 177740.9, "close_time": 1767470399999, "quote_volume": 34203.116913, "trades": 434, "taker_buy_base": 111659.7, "taker_buy_quote": 21490.599031 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.1927, "high": 0.1961, "low": 0.1917, "close": 0.1954, "volume": 157118.93, "close_time": 1767484799999, "quote_volume": 30453.167424, "trades": 283, "taker_buy_base": 80678.21, "taker_buy_quote": 15647.606125 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.1957, "high": 0.1981, "low": 0.1951, "close": 0.1968, "volume": 165575.73, "close_time": 1767499199999, "quote_volume": 32508.854999, "trades": 312, "taker_buy_base": 87419.14, "taker_buy_quote": 17156.869986 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.1968, "high": 0.1981, "low": 0.1949, "close": 0.1967, "volume": 269599.36, "close_time": 1767513599999, "quote_volume": 52943.307885, "trades": 392, "taker_buy_base": 139054.47, "taker_buy_quote": 27307.751638 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.1966, "high": 0.1975, "low": 0.195, "close": 0.1965, "volume": 250677.43, "close_time": 1767527999999, "quote_volume": 49238.080949, "trades": 376, "taker_buy_base": 130827.04, "taker_buy_quote": 25699.342542 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.1965, "high": 0.1995, "low": 0.1958, "close": 0.1984, "volume": 314687.96, "close_time": 1767542399999, "quote_volume": 62157.694192, "trades": 453, "taker_buy_base": 167552.17, "taker_buy_quote": 33086.308997 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.1986, "high": 0.2028, "low": 0.1972, "close": 0.1986, "volume": 443483.37, "close_time": 1767556799999, "quote_volume": 88868.820059, "trades": 671, "taker_buy_base": 216640.33, "taker_buy_quote": 43389.854126 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.1981, "high": 0.1991, "low": 0.1966, "close": 0.1977, "volume": 289300.27, "close_time": 1767571199999, "quote_volume": 57295.484641, "trades": 405, "taker_buy_base": 184893.84, "taker_buy_quote": 36595.422676 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.198, "high": 0.2006, "low": 0.1963, "close": 0.1981, "volume": 256983.23, "close_time": 1767585599999, "quote_volume": 50925.515076, "trades": 433, "taker_buy_base": 115336.04, "taker_buy_quote": 22875.590288 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.1974, "high": 0.1974, "low": 0.1935, "close": 0.1963, "volume": 145119.77, "close_time": 1767599999999, "quote_volume": 28338.420224, "trades": 283, "taker_buy_base": 75028.13, "taker_buy_quote": 14651.763999 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.1961, "high": 0.1965, "low": 0.1922, "close": 0.1935, "volume": 250457.19, "close_time": 1767614399999, "quote_volume": 48545.227367, "trades": 389, "taker_buy_base": 128937.19, "taker_buy_quote": 25005.30646 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.1934, "high": 0.199, "low": 0.1929, "close": 0.199, "volume": 266192.75, "close_time": 1767628799999, "quote_volume": 52110.519854, "trades": 456, "taker_buy_base": 156833.54, "taker_buy_quote": 30754.984903 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.1992, "high": 0.2037, "low": 0.1966, "close": 0.2024, "volume": 329403.74, "close_time": 1767643199999, "quote_volume": 65936.164164, "trades": 507, "taker_buy_base": 171686.68, "taker_buy_quote": 34359.693317 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.2026, "high": 0.2058, "low": 0.2021, "close": 0.2037, "volume": 257881.3, "close_time": 1767657599999, "quote_volume": 52541.955976, "trades": 455, "taker_buy_base": 113305.49, "taker_buy_quote": 23071.332857 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.2038, "high": 0.2042, "low": 0.1984, "close": 0.2024, "volume": 359620.35, "close_time": 1767671999999, "quote_volume": 72531.204685, "trades": 639, "taker_buy_base": 130722.53, "taker_buy_quote": 26321.774769 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.2024, "high": 0.2028, "low": 0.1985, "close": 0.199, "volume": 282289.88, "close_time": 1767686399999, "quote_volume": 56671.408982, "trades": 476, "taker_buy_base": 143654.65, "taker_buy_quote": 28822.616505 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.1991, "high": 0.2021, "low": 0.1986, "close": 0.2021, "volume": 150647.16, "close_time": 1767700799999, "quote_volume": 30138.788446, "trades": 309, "taker_buy_base": 69890.01, "taker_buy_quote": 13969.197453 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.2019, "high": 0.2084, "low": 0.2017, "close": 0.2032, "volume": 534373.1, "close_time": 1767715199999, "quote_volume": 109704.55406, "trades": 959, "taker_buy_base": 263013.17, "taker_buy_quote": 54002.688914 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.2032, "high": 0.2036, "low": 0.1944, "close": 0.1986, "volume": 630505.84, "close_time": 1767729599999, "quote_volume": 125117.718816, "trades": 1048, "taker_buy_base": 260742.66, "taker_buy_quote": 51800.635193 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.1987, "high": 0.2096, "low": 0.1987, "close": 0.2076, "volume": 401121.73, "close_time": 1767743999999, "quote_volume": 82726.72186, "trades": 754, "taker_buy_base": 208799.58, "taker_buy_quote": 43083.602509 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.2077, "high": 0.2077, "low": 0.2002, "close": 0.2015, "volume": 180749.58, "close_time": 1767758399999, "quote_volume": 36626.404342, "trades": 410, "taker_buy_base": 96652.7, "taker_buy_quote": 19575.73156 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.2016, "high": 0.2041, "low": 0.2004, "close": 0.2038, "volume": 158579.52, "close_time": 1767772799999, "quote_volume": 31980.237393, "trades": 411, "taker_buy_base": 69954.35, "taker_buy_quote": 14093.099237 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.2042, "high": 0.2046, "low": 0.197, "close": 0.1992, "volume": 239209.78, "close_time": 1767787199999, "quote_volume": 47713.93494, "trades": 363, "taker_buy_base": 130439.43, "taker_buy_quote": 25989.481006 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.1992, "high": 0.1995, "low": 0.1926, "close": 0.1937, "volume": 207991.93, "close_time": 1767801599999, "quote_volume": 40748.154532, "trades": 402, "taker_buy_base": 102868.43, "taker_buy_quote": 20169.219711 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.1937, "high": 0.1975, "low": 0.1937, "close": 0.1975, "volume": 197021.96, "close_time": 1767815999999, "quote_volume": 38559.835289, "trades": 353, "taker_buy_base": 94151.13, "taker_buy_quote": 18435.475891 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.197, "high": 0.1971, "low": 0.1924, "close": 0.1944, "volume": 160602.42, "close_time": 1767830399999, "quote_volume": 31331.598746, "trades": 188, "taker_buy_base": 70516.06, "taker_buy_quote": 13747.753155 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.1946, "high": 0.1968, "low": 0.1923, "close": 0.1927, "volume": 105305.62, "close_time": 1767844799999, "quote_volume": 20565.024528, "trades": 222, "taker_buy_base": 58526.88, "taker_buy_quote": 11426.472946 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.193, "high": 0.1963, "low": 0.1892, "close": 0.1932, "volume": 294654.88, "close_time": 1767859199999, "quote_volume": 56820.287425, "trades": 434, "taker_buy_base": 159176.74, "taker_buy_quote": 30675.564335 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.1932, "high": 0.1943, "low": 0.1875, "close": 0.1904, "volume": 178958.36, "close_time": 1767873599999, "quote_volume": 34134.404958, "trades": 411, "taker_buy_base": 94717.2, "taker_buy_quote": 18001.295087 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.1903, "high": 0.1934, "low": 0.1868, "close": 0.1934, "volume": 204507.13, "close_time": 1767887999999, "quote_volume": 38692.311759, "trades": 592, "taker_buy_base": 97695.64, "taker_buy_quote": 18469.258269 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.1935, "high": 0.1943, "low": 0.1915, "close": 0.1931, "volume": 271638.31, "close_time": 1767902399999, "quote_volume": 52267.108184, "trades": 419, "taker_buy_base": 136514.93, "taker_buy_quote": 26250.174884 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.1927, "high": 0.1956, "low": 0.1918, "close": 0.1936, "volume": 80707.75, "close_time": 1767916799999, "quote_volume": 15651.179313, "trades": 161, "taker_buy_base": 35126.91, "taker_buy_quote": 6813.382818 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.194, "high": 0.1958, "low": 0.1922, "close": 0.1953, "volume": 196036.25, "close_time": 1767931199999, "quote_volume": 38048.57859, "trades": 282, "taker_buy_base": 89891.17, "taker_buy_quote": 17478.707166 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.1952, "high": 0.1956, "low": 0.1938, "close": 0.195, "volume": 76815.46, "close_time": 1767945599999, "quote_volume": 14965.249878, "trades": 141, "taker_buy_base": 44224.66, "taker_buy_quote": 8616.135468 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.1953, "high": 0.1956, "low": 0.1916, "close": 0.1945, "volume": 58546.64, "close_time": 1767959999999, "quote_volume": 11383.475535, "trades": 199, "taker_buy_base": 33537.04, "taker_buy_quote": 6515.987441 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.1948, "high": 0.2072, "low": 0.1927, "close": 0.204, "volume": 362765.66, "close_time": 1767974399999, "quote_volume": 72686.542006, "trades": 855, "taker_buy_base": 186079.65, "taker_buy_quote": 37350.745126 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.2046, "high": 0.2046, "low": 0.1941, "close": 0.1942, "volume": 325097.87, "close_time": 1767988799999, "quote_volume": 64766.898817, "trades": 506, "taker_buy_base": 117504.31, "taker_buy_quote": 23363.682814 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.1939, "high": 0.1981, "low": 0.1939, "close": 0.1969, "volume": 76703.49, "close_time": 1768003199999, "quote_volume": 15083.852816, "trades": 209, "taker_buy_base": 47671.36, "taker_buy_quote": 9380.841096 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.1968, "high": 0.1985, "low": 0.1954, "close": 0.1984, "volume": 88977.51, "close_time": 1768017599999, "quote_volume": 17501.522023, "trades": 248, "taker_buy_base": 65689.35, "taker_buy_quote": 12927.23051 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.198, "high": 0.204, "low": 0.1971, "close": 0.2017, "volume": 186685.45, "close_time": 1768031999999, "quote_volume": 37296.278836, "trades": 467, "taker_buy_base": 113153.91, "taker_buy_quote": 22628.356758 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.2015, "high": 0.2053, "low": 0.2001, "close": 0.2053, "volume": 166449.2, "close_time": 1768046399999, "quote_volume": 33630.358814, "trades": 376, "taker_buy_base": 102187.41, "taker_buy_quote": 20625.275601 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.2051, "high": 0.2168, "low": 0.2036, "close": 0.2047, "volume": 693195.69, "close_time": 1768060799999, "quote_volume": 144492.21066, "trades": 1288, "taker_buy_base": 365609.51, "taker_buy_quote": 76285.558913 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.2046, "high": 0.2122, "low": 0.2034, "close": 0.2093, "volume": 454134.05, "close_time": 1768075199999, "quote_volume": 94568.888854, "trades": 804, "taker_buy_base": 198872.77, "taker_buy_quote": 41339.086909 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.2093, "high": 0.2116, "low": 0.202, "close": 0.203, "volume": 307600.47, "close_time": 1768089599999, "quote_volume": 63802.473669, "trades": 600, "taker_buy_base": 157795.51, "taker_buy_quote": 32714.18547 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.2031, "high": 0.2041, "low": 0.2019, "close": 0.2031, "volume": 126284.52, "close_time": 1768103999999, "quote_volume": 25650.332442, "trades": 353, "taker_buy_base": 97671.56, "taker_buy_quote": 19842.382522 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.2037, "high": 0.2046, "low": 0.202, "close": 0.2041, "volume": 82603.54, "close_time": 1768118399999, "quote_volume": 16806.639578, "trades": 210, "taker_buy_base": 23677.09, "taker_buy_quote": 4811.582727 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.2041, "high": 0.2051, "low": 0.2023, "close": 0.2029, "volume": 177507.77, "close_time": 1768132799999, "quote_volume": 36079.997453, "trades": 216, "taker_buy_base": 55640.22, "taker_buy_quote": 11314.14521 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.203, "high": 0.2053, "low": 0.201, "close": 0.2018, "volume": 278016.86, "close_time": 1768147199999, "quote_volume": 56581.910086, "trades": 399, "taker_buy_base": 182195.47, "taker_buy_quote": 37060.995237 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.2016, "high": 0.2055, "low": 0.2015, "close": 0.203, "volume": 189936.85, "close_time": 1768161599999, "quote_volume": 38656.686041, "trades": 387, "taker_buy_base": 118083.34, "taker_buy_quote": 24041.772376 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.2023, "high": 0.2025, "low": 0.1978, "close": 0.2004, "volume": 173628.13, "close_time": 1768175999999, "quote_volume": 34837.552992, "trades": 307, "taker_buy_base": 88253.53, "taker_buy_quote": 17708.462679 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.2005, "high": 0.2036, "low": 0.1966, "close": 0.2001, "volume": 180777.23, "close_time": 1768190399999, "quote_volume": 36354.614756, "trades": 416, "taker_buy_base": 98421.58, "taker_buy_quote": 19764.413742 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.2001, "high": 0.2021, "low": 0.1963, "close": 0.1964, "volume": 188970.5, "close_time": 1768204799999, "quote_volume": 37662.403629, "trades": 337, "taker_buy_base": 98662.24, "taker_buy_quote": 19651.569421 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.1962, "high": 0.1975, "low": 0.1946, "close": 0.1966, "volume": 168132.3, "close_time": 1768219199999, "quote_volume": 32945.883073, "trades": 325, "taker_buy_base": 70780.81, "taker_buy_quote": 13875.701592 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.1964, "high": 0.198, "low": 0.193, "close": 0.1979, "volume": 138711.26, "close_time": 1768233599999, "quote_volume": 27071.332855, "trades": 294, "taker_buy_base": 82883.13, "taker_buy_quote": 16156.172019 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.1983, "high": 0.1994, "low": 0.1957, "close": 0.1968, "volume": 271705.21, "close_time": 1768247999999, "quote_volume": 53596.299418, "trades": 315, "taker_buy_base": 135370.73, "taker_buy_quote": 26684.242611 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.1972, "high": 0.1975, "low": 0.1928, "close": 0.1935, "volume": 138572.59, "close_time": 1768262399999, "quote_volume": 26940.150994, "trades": 285, "taker_buy_base": 52675.98, "taker_buy_quote": 10246.395142 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.1935, "high": 0.1959, "low": 0.1933, "close": 0.1954, "volume": 190212.33, "close_time": 1768276799999, "quote_volume": 36999.21893, "trades": 336, "taker_buy_base": 100148.72, "taker_buy_quote": 19488.615433 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.1955, "high": 0.1974, "low": 0.1952, "close": 0.1969, "volume": 66490.44, "close_time": 1768291199999, "quote_volume": 13056.229408, "trades": 157, "taker_buy_base": 35795.2, "taker_buy_quote": 7025.597296 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.1969, "high": 0.1997, "low": 0.1962, "close": 0.1991, "volume": 193318.58, "close_time": 1768305599999, "quote_volume": 38265.304514, "trades": 252, "taker_buy_base": 100838.81, "taker_buy_quote": 19961.089684 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.1989, "high": 0.2098, "low": 0.1984, "close": 0.2097, "volume": 484799.88, "close_time": 1768319999999, "quote_volume": 98437.121639, "trades": 643, "taker_buy_base": 251349.74, "taker_buy_quote": 50996.68474 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.2099, "high": 0.2145, "low": 0.2093, "close": 0.2126, "volume": 457124.5, "close_time": 1768334399999, "quote_volume": 96793.528427, "trades": 641, "taker_buy_base": 231348.38, "taker_buy_quote": 48975.5457 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.2128, "high": 0.22, "low": 0.2109, "close": 0.2147, "volume": 440935.11, "close_time": 1768348799999, "quote_volume": 94921.219395, "trades": 728, "taker_buy_base": 205525.02, "taker_buy_quote": 44254.87791 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.215, "high": 0.2177, "low": 0.2132, "close": 0.2146, "volume": 189843.14, "close_time": 1768363199999, "quote_volume": 40845.75848, "trades": 413, "taker_buy_base": 109368.74, "taker_buy_quote": 23542.079754 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.2145, "high": 0.2161, "low": 0.2123, "close": 0.2139, "volume": 257185.65, "close_time": 1768377599999, "quote_volume": 55136.558915, "trades": 398, "taker_buy_base": 114500.65, "taker_buy_quote": 24535.788589 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.2138, "high": 0.2162, "low": 0.2124, "close": 0.2124, "volume": 283918.31, "close_time": 1768391999999, "quote_volume": 60869.250281, "trades": 459, "taker_buy_base": 130396.91, "taker_buy_quote": 27960.675559 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.2129, "high": 0.2142, "low": 0.2093, "close": 0.2137, "volume": 346312.11, "close_time": 1768406399999, "quote_volume": 73442.666924, "trades": 525, "taker_buy_base": 187214.12, "taker_buy_quote": 39676.831127 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.2136, "high": 0.2158, "low": 0.2071, "close": 0.2103, "volume": 433909.65, "close_time": 1768420799999, "quote_volume": 91716.885405, "trades": 675, "taker_buy_base": 220299.99, "taker_buy_quote": 46629.423781 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.2103, "high": 0.2123, "low": 0.2075, "close": 0.2079, "volume": 215875.33, "close_time": 1768435199999, "quote_volume": 45288.83233, "trades": 299, "taker_buy_base": 95017.02, "taker_buy_quote": 19926.600775 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.2077, "high": 0.2089, "low": 0.2025, "close": 0.203, "volume": 167531.77, "close_time": 1768449599999, "quote_volume": 34569.390325, "trades": 290, "taker_buy_base": 72011.3, "taker_buy_quote": 14840.514977 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.2028, "high": 0.2057, "low": 0.2025, "close": 0.2056, "volume": 152183.66, "close_time": 1768463999999, "quote_volume": 31034.458798, "trades": 313, "taker_buy_base": 74693.56, "taker_buy_quote": 15235.663302 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.2054, "high": 0.2065, "low": 0.2037, "close": 0.2037, "volume": 141086.63, "close_time": 1768478399999, "quote_volume": 28934.719676, "trades": 316, "taker_buy_base": 72448.78, "taker_buy_quote": 14861.047591 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.2037, "high": 0.2056, "low": 0.1957, "close": 0.1986, "volume": 218371.2, "close_time": 1768492799999, "quote_volume": 43941.712292, "trades": 488, "taker_buy_base": 89330.97, "taker_buy_quote": 18006.972254 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.1986, "high": 0.2005, "low": 0.1924, "close": 0.1941, "volume": 337906.46, "close_time": 1768507199999, "quote_volume": 66448.349216, "trades": 522, "taker_buy_base": 122846.65, "taker_buy_quote": 24116.95846 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.194, "high": 0.1969, "low": 0.1927, "close": 0.1969, "volume": 152027.97, "close_time": 1768521599999, "quote_volume": 29612.522745, "trades": 206, "taker_buy_base": 57002.99, "taker_buy_quote": 11091.504779 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.1969, "high": 0.1983, "low": 0.1952, "close": 0.1967, "volume": 168981.96, "close_time": 1768535999999, "quote_volume": 33239.602817, "trades": 337, "taker_buy_base": 71675.95, "taker_buy_quote": 14095.828858 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.1966, "high": 0.1985, "low": 0.1952, "close": 0.1975, "volume": 103446.09, "close_time": 1768550399999, "quote_volume": 20403.809996, "trades": 264, "taker_buy_base": 50977.05, "taker_buy_quote": 10045.992396 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.1977, "high": 0.199, "low": 0.1957, "close": 0.196, "volume": 121337.62, "close_time": 1768564799999, "quote_volume": 24001.932317, "trades": 262, "taker_buy_base": 67032.95, "taker_buy_quote": 13247.932485 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.1963, "high": 0.1965, "low": 0.1903, "close": 0.1918, "volume": 238168.5, "close_time": 1768579199999, "quote_volume": 45876.140433, "trades": 405, "taker_buy_base": 84718.43, "taker_buy_quote": 16408.840687 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.1918, "high": 0.1956, "low": 0.1911, "close": 0.1946, "volume": 219647.0, "close_time": 1768593599999, "quote_volume": 42526.12448, "trades": 378, "taker_buy_base": 136886.77, "taker_buy_quote": 26520.766776 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.1943, "high": 0.1998, "low": 0.1938, "close": 0.1985, "volume": 107409.76, "close_time": 1768607999999, "quote_volume": 21217.02606, "trades": 236, "taker_buy_base": 44725.47, "taker_buy_quote": 8830.586474 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.1986, "high": 0.1993, "low": 0.1957, "close": 0.1958, "volume": 151699.96, "close_time": 1768622399999, "quote_volume": 29998.563382, "trades": 227, "taker_buy_base": 54212.37, "taker_buy_quote": 10698.444952 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.1956, "high": 0.1977, "low": 0.1949, "close": 0.1976, "volume": 267886.98, "close_time": 1768636799999, "quote_volume": 52498.677572, "trades": 249, "taker_buy_base": 151305.74, "taker_buy_quote": 29631.0515 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.1973, "high": 0.1996, "low": 0.197, "close": 0.1971, "volume": 154706.62, "close_time": 1768651199999, "quote_volume": 30654.946473, "trades": 228, "taker_buy_base": 64644.6, "taker_buy_quote": 12823.259533 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.1969, "high": 0.2036, "low": 0.1969, "close": 0.202, "volume": 344142.16, "close_time": 1768665599999, "quote_volume": 69026.002762, "trades": 422, "taker_buy_base": 183197.78, "taker_buy_quote": 36792.981951 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.2018, "high": 0.2024, "low": 0.1987, "close": 0.1994, "volume": 363091.06, "close_time": 1768679999999, "quote_volume": 72536.690873, "trades": 373, "taker_buy_base": 183094.95, "taker_buy_quote": 36569.982507 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.1998, "high": 0.1999, "low": 0.1952, "close": 0.1953, "volume": 74522.51, "close_time": 1768694399999, "quote_volume": 14755.719126, "trades": 202, "taker_buy_base": 46871.04, "taker_buy_quote": 9274.050482 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.1953, "high": 0.1973, "low": 0.1936, "close": 0.1944, "volume": 154173.81, "close_time": 1768708799999, "quote_volume": 30128.266871, "trades": 322, "taker_buy_base": 61843.2, "taker_buy_quote": 12078.88019 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.1941, "high": 0.1949, "low": 0.1925, "close": 0.1934, "volume": 230350.29, "close_time": 1768723199999, "quote_volume": 44710.401347, "trades": 227, "taker_buy_base": 97741.5, "taker_buy_quote": 18961.725624 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.1933, "high": 0.1945, "low": 0.1926, "close": 0.1941, "volume": 71121.45, "close_time": 1768737599999, "quote_volume": 13761.608158, "trades": 216, "taker_buy_base": 42140.54, "taker_buy_quote": 8152.549985 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.194, "high": 0.1943, "low": 0.1916, "close": 0.1927, "volume": 111996.6, "close_time": 1768751999999, "quote_volume": 21599.872839, "trades": 268, "taker_buy_base": 73060.94, "taker_buy_quote": 14087.003767 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.1928, "high": 0.1969, "low": 0.1928, "close": 0.1953, "volume": 118899.45, "close_time": 1768766399999, "quote_volume": 23176.83385, "trades": 315, "taker_buy_base": 67244.44, "taker_buy_quote": 13122.870979 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.1954, "high": 0.1972, "low": 0.1839, "close": 0.1845, "volume": 268027.46, "close_time": 1768780799999, "quote_volume": 50790.665284, "trades": 488, "taker_buy_base": 170326.77, "taker_buy_quote": 32177.918604 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.1843, "high": 0.1843, "low": 0.1664, "close": 0.1776, "volume": 1195003.17, "close_time": 1768795199999, "quote_volume": 210736.953982, "trades": 1999, "taker_buy_base": 528752.24, "taker_buy_quote": 93273.939779 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.1772, "high": 0.1786, "low": 0.175, "close": 0.1771, "volume": 419756.11, "close_time": 1768809599999, "quote_volume": 74280.193241, "trades": 516, "taker_buy_base": 216990.9, "taker_buy_quote": 38383.49937 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.177, "high": 0.179, "low": 0.1762, "close": 0.1763, "volume": 745242.45, "close_time": 1768823999999, "quote_volume": 132409.21509, "trades": 524, "taker_buy_base": 457658.34, "taker_buy_quote": 81231.630375 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.1759, "high": 0.1769, "low": 0.1747, "close": 0.1758, "volume": 157994.91, "close_time": 1768838399999, "quote_volume": 27775.353085, "trades": 216, "taker_buy_base": 82712.43, "taker_buy_quote": 14531.527931 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.1756, "high": 0.1809, "low": 0.1756, "close": 0.1794, "volume": 126071.05, "close_time": 1768852799999, "quote_volume": 22579.782679, "trades": 248, "taker_buy_base": 52984.36, "taker_buy_quote": 9479.721376 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.1797, "high": 0.1799, "low": 0.1764, "close": 0.1782, "volume": 164643.93, "close_time": 1768867199999, "quote_volume": 29395.190818, "trades": 375, "taker_buy_base": 96765.12, "taker_buy_quote": 17261.078771 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.1781, "high": 0.1785, "low": 0.175, "close": 0.1762, "volume": 158837.27, "close_time": 1768881599999, "quote_volume": 28065.473057, "trades": 263, "taker_buy_base": 83581.9, "taker_buy_quote": 14764.488271 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.1757, "high": 0.1763, "low": 0.1711, "close": 0.1711, "volume": 218684.02, "close_time": 1768895999999, "quote_volume": 38231.005619, "trades": 377, "taker_buy_base": 92978.66, "taker_buy_quote": 16251.656919 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.1711, "high": 0.1739, "low": 0.1694, "close": 0.1721, "volume": 529907.69, "close_time": 1768910399999, "quote_volume": 91235.325563, "trades": 612, "taker_buy_base": 278176.6, "taker_buy_quote": 47820.794654 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.1719, "high": 0.1742, "low": 0.17, "close": 0.1705, "volume": 462762.02, "close_time": 1768924799999, "quote_volume": 79451.759559, "trades": 501, "taker_buy_base": 237565.79, "taker_buy_quote": 40769.492268 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.171, "high": 0.172, "low": 0.168, "close": 0.1695, "volume": 315378.44, "close_time": 1768939199999, "quote_volume": 53478.521786, "trades": 420, "taker_buy_base": 149257.01, "taker_buy_quote": 25296.530344 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.1694, "high": 0.1706, "low": 0.1655, "close": 0.1685, "volume": 180431.73, "close_time": 1768953599999, "quote_volume": 30453.078375, "trades": 254, "taker_buy_base": 112871.65, "taker_buy_quote": 19021.391482 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.1685, "high": 0.1757, "low": 0.1685, "close": 0.1738, "volume": 240454.14, "close_time": 1768967999999, "quote_volume": 41694.384993, "trades": 307, "taker_buy_base": 138500.46, "taker_buy_quote": 24005.454772 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.1735, "high": 0.1755, "low": 0.1732, "close": 0.1733, "volume": 161009.42, "close_time": 1768982399999, "quote_volume": 28085.627153, "trades": 186, "taker_buy_base": 91905.02, "taker_buy_quote": 16029.530846 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.1735, "high": 0.1756, "low": 0.1707, "close": 0.172, "volume": 419208.17, "close_time": 1768996799999, "quote_volume": 72849.928922, "trades": 422, "taker_buy_base": 210209.97, "taker_buy_quote": 36512.011788 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.172, "high": 0.176, "low": 0.1697, "close": 0.176, "volume": 275422.36, "close_time": 1769011199999, "quote_volume": 47508.007671, "trades": 482, "taker_buy_base": 103168.18, "taker_buy_quote": 17806.134189 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.1759, "high": 0.1793, "low": 0.1678, "close": 0.1787, "volume": 517541.9, "close_time": 1769025599999, "quote_volume": 88989.591068, "trades": 716, "taker_buy_base": 314635.5, "taker_buy_quote": 53964.49398 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.1793, "high": 0.18, "low": 0.1754, "close": 0.1759, "volume": 293399.24, "close_time": 1769039999999, "quote_volume": 52245.514022, "trades": 366, "taker_buy_base": 130509.69, "taker_buy_quote": 23239.260489 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.1761, "high": 0.1803, "low": 0.1761, "close": 0.1786, "volume": 150841.47, "close_time": 1769054399999, "quote_volume": 26940.211249, "trades": 234, "taker_buy_base": 74068.95, "taker_buy_quote": 13221.040696 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.1787, "high": 0.1817, "low": 0.1778, "close": 0.1791, "volume": 278577.16, "close_time": 1769068799999, "quote_volume": 50040.240522, "trades": 329, "taker_buy_base": 179768.68, "taker_buy_quote": 32264.253623 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.1791, "high": 0.1817, "low": 0.1768, "close": 0.1768, "volume": 250615.08, "close_time": 1769083199999, "quote_volume": 45034.708655, "trades": 346, "taker_buy_base": 101433.03, "taker_buy_quote": 18156.819626 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.1767, "high": 0.1782, "low": 0.1723, "close": 0.1743, "volume": 188282.28, "close_time": 1769097599999, "quote_volume": 33046.467973, "trades": 364, "taker_buy_base": 70464.49, "taker_buy_quote": 12374.249831 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.1746, "high": 0.1758, "low": 0.1732, "close": 0.1742, "volume": 69571.45, "close_time": 1769111999999, "quote_volume": 12161.700112, "trades": 142, "taker_buy_base": 23996.93, "taker_buy_quote": 4197.391532 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.1741, "high": 0.1745, "low": 0.1726, "close": 0.1732, "volume": 49562.52, "close_time": 1769126399999, "quote_volume": 8593.259689, "trades": 100, "taker_buy_base": 13478.23, "taker_buy_quote": 2336.075912 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.1735, "high": 0.1762, "low": 0.1735, "close": 0.176, "volume": 127413.61, "close_time": 1769140799999, "quote_volume": 22269.708231, "trades": 182, "taker_buy_base": 34936.94, "taker_buy_quote": 6114.903995 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.1763, "high": 0.1786, "low": 0.1757, "close": 0.1759, "volume": 167107.66, "close_time": 1769155199999, "quote_volume": 29602.416721, "trades": 207, "taker_buy_base": 69553.47, "taker_buy_quote": 12311.887394 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.1761, "high": 0.1775, "low": 0.1756, "close": 0.1763, "volume": 210643.27, "close_time": 1769169599999, "quote_volume": 37231.720882, "trades": 314, "taker_buy_base": 103229.46, "taker_buy_quote": 18248.180724 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.1765, "high": 0.1766, "low": 0.1702, "close": 0.1746, "volume": 210599.78, "close_time": 1769183999999, "quote_volume": 36604.645224, "trades": 427, "taker_buy_base": 94683.64, "taker_buy_quote": 16456.283076 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.1747, "high": 0.179, "low": 0.1719, "close": 0.1726, "volume": 179463.18, "close_time": 1769198399999, "quote_volume": 31526.315052, "trades": 390, "taker_buy_base": 76809.91, "taker_buy_quote": 13500.020099 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.1723, "high": 0.1724, "low": 0.1697, "close": 0.17, "volume": 103050.66, "close_time": 1769212799999, "quote_volume": 17629.594728, "trades": 212, "taker_buy_base": 34229.62, "taker_buy_quote": 5854.310574 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.1698, "high": 0.1706, "low": 0.168, "close": 0.1699, "volume": 174194.73, "close_time": 1769227199999, "quote_volume": 29544.86248, "trades": 260, "taker_buy_base": 86663.45, "taker_buy_quote": 14697.581253 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.1701, "high": 0.1713, "low": 0.1688, "close": 0.1706, "volume": 74744.15, "close_time": 1769241599999, "quote_volume": 12684.383664, "trades": 125, "taker_buy_base": 44246.95, "taker_buy_quote": 7509.337657 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.1708, "high": 0.1713, "low": 0.1696, "close": 0.1705, "volume": 163784.98, "close_time": 1769255999999, "quote_volume": 27919.262562, "trades": 217, "taker_buy_base": 64194.86, "taker_buy_quote": 10928.911259 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.1706, "high": 0.1706, "low": 0.1686, "close": 0.1686, "volume": 156834.29, "close_time": 1769270399999, "quote_volume": 26640.434184, "trades": 272, "taker_buy_base": 70476.96, "taker_buy_quote": 11974.70899 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.1686, "high": 0.1686, "low": 0.1667, "close": 0.1677, "volume": 100372.19, "close_time": 1769284799999, "quote_volume": 16850.937053, "trades": 182, "taker_buy_base": 52217.77, "taker_buy_quote": 8767.832759 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.1676, "high": 0.1686, "low": 0.1676, "close": 0.1678, "volume": 148963.79, "close_time": 1769299199999, "quote_volume": 25033.679196, "trades": 198, "taker_buy_base": 77513.47, "taker_buy_quote": 13031.379519 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.1677, "high": 0.1693, "low": 0.1654, "close": 0.1662, "volume": 137758.51, "close_time": 1769313599999, "quote_volume": 23050.703008, "trades": 294, "taker_buy_base": 61950.98, "taker_buy_quote": 10376.941117 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.1661, "high": 0.1675, "low": 0.1655, "close": 0.1661, "volume": 67658.6, "close_time": 1769327999999, "quote_volume": 11263.225107, "trades": 116, "taker_buy_base": 24748.82, "taker_buy_quote": 4124.770797 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.1667, "high": 0.1685, "low": 0.1658, "close": 0.1672, "volume": 153116.18, "close_time": 1769342399999, "quote_volume": 25615.908408, "trades": 409, "taker_buy_base": 76617.7, "taker_buy_quote": 12826.366607 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.1671, "high": 0.1671, "low": 0.1642, "close": 0.1654, "volume": 85344.95, "close_time": 1769356799999, "quote_volume": 14168.428431, "trades": 227, "taker_buy_base": 26783.61, "taker_buy_quote": 4445.140589 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.1649, "high": 0.1649, "low": 0.156, "close": 0.1562, "volume": 1032796.27, "close_time": 1769371199999, "quote_volume": 165343.773258, "trades": 1136, "taker_buy_base": 456601.44, "taker_buy_quote": 72972.388733 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.1568, "high": 0.1594, "low": 0.1557, "close": 0.1591, "volume": 571037.18, "close_time": 1769385599999, "quote_volume": 89884.207604, "trades": 619, "taker_buy_base": 226675.54, "taker_buy_quote": 35661.547605 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.159, "high": 0.1633, "low": 0.1582, "close": 0.1611, "volume": 399841.22, "close_time": 1769399999999, "quote_volume": 64567.945212, "trades": 521, "taker_buy_base": 196241.19, "taker_buy_quote": 31700.137166 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.1613, "high": 0.1652, "low": 0.1613, "close": 0.1648, "volume": 171132.59, "close_time": 1769414399999, "quote_volume": 28020.479231, "trades": 223, "taker_buy_base": 75390.23, "taker_buy_quote": 12334.428855 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.1644, "high": 0.1655, "low": 0.1631, "close": 0.1637, "volume": 213771.59, "close_time": 1769428799999, "quote_volume": 35125.84872, "trades": 246, "taker_buy_base": 84902.31, "taker_buy_quote": 13959.582067 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.1639, "high": 0.1669, "low": 0.1634, "close": 0.1648, "volume": 235178.72, "close_time": 1769443199999, "quote_volume": 38729.585532, "trades": 466, "taker_buy_base": 103686.54, "taker_buy_quote": 17071.245865 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.1653, "high": 0.167, "low": 0.1644, "close": 0.1651, "volume": 326987.68, "close_time": 1769457599999, "quote_volume": 54218.27568, "trades": 529, "taker_buy_base": 167368.81, "taker_buy_quote": 27762.295486 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.1656, "high": 0.1676, "low": 0.1645, "close": 0.1661, "volume": 118465.06, "close_time": 1769471999999, "quote_volume": 19659.907676, "trades": 276, "taker_buy_base": 53389.72, "taker_buy_quote": 8847.545473 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.166, "high": 0.1685, "low": 0.1658, "close": 0.1675, "volume": 86448.92, "close_time": 1769486399999, "quote_volume": 14459.282389, "trades": 164, "taker_buy_base": 44634.24, "taker_buy_quote": 7468.485495 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.1677, "high": 0.1681, "low": 0.1656, "close": 0.1659, "volume": 130671.72, "close_time": 1769500799999, "quote_volume": 21796.876179, "trades": 216, "taker_buy_base": 65194.67, "taker_buy_quote": 10877.243693 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.1662, "high": 0.1665, "low": 0.1641, "close": 0.165, "volume": 138778.32, "close_time": 1769515199999, "quote_volume": 22920.230339, "trades": 284, "taker_buy_base": 75397.68, "taker_buy_quote": 12446.035114 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.1646, "high": 0.1666, "low": 0.1636, "close": 0.1666, "volume": 224790.85, "close_time": 1769529599999, "quote_volume": 36980.217478, "trades": 267, "taker_buy_base": 93578.08, "taker_buy_quote": 15392.565758 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.1669, "high": 0.1724, "low": 0.1658, "close": 0.1716, "volume": 367569.95, "close_time": 1769543999999, "quote_volume": 62268.110975, "trades": 663, "taker_buy_base": 116731.78, "taker_buy_quote": 19751.486888 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.1716, "high": 0.1733, "low": 0.1704, "close": 0.1707, "volume": 178138.86, "close_time": 1769558399999, "quote_volume": 30593.918116, "trades": 302, "taker_buy_base": 42791.95, "taker_buy_quote": 7336.420435 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.1709, "high": 0.1712, "low": 0.1697, "close": 0.1699, "volume": 58487.27, "close_time": 1769572799999, "quote_volume": 9950.886414, "trades": 149, "taker_buy_base": 26179.92, "taker_buy_quote": 4454.536486 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.1697, "high": 0.1715, "low": 0.1686, "close": 0.1703, "volume": 111557.66, "close_time": 1769587199999, "quote_volume": 18961.719722, "trades": 238, "taker_buy_base": 64098.79, "taker_buy_quote": 10895.936816 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.1699, "high": 0.1756, "low": 0.1697, "close": 0.1756, "volume": 139106.88, "close_time": 1769601599999, "quote_volume": 23939.326868, "trades": 315, "taker_buy_base": 89365.24, "taker_buy_quote": 15398.871098 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.1759, "high": 0.1793, "low": 0.1693, "close": 0.1693, "volume": 184804.32, "close_time": 1769615999999, "quote_volume": 32185.499985, "trades": 448, "taker_buy_base": 76695.69, "taker_buy_quote": 13375.336891 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.1694, "high": 0.1717, "low": 0.1684, "close": 0.1691, "volume": 153319.62, "close_time": 1769630399999, "quote_volume": 26047.825185, "trades": 229, "taker_buy_base": 44132.35, "taker_buy_quote": 7495.560605 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.1689, "high": 0.1731, "low": 0.1679, "close": 0.171, "volume": 122312.86, "close_time": 1769644799999, "quote_volume": 20858.470843, "trades": 266, "taker_buy_base": 53623.52, "taker_buy_quote": 9146.92518 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.1715, "high": 0.1715, "low": 0.166, "close": 0.1679, "volume": 82455.39, "close_time": 1769659199999, "quote_volume": 13831.305047, "trades": 154, "taker_buy_base": 48406.67, "taker_buy_quote": 8095.203367 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.1674, "high": 0.1689, "low": 0.1662, "close": 0.1678, "volume": 102602.86, "close_time": 1769673599999, "quote_volume": 17233.089806, "trades": 265, "taker_buy_base": 38358.57, "taker_buy_quote": 6447.830399 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.1679, "high": 0.1681, "low": 0.1649, "close": 0.1654, "volume": 76592.32, "close_time": 1769687999999, "quote_volume": 12785.26082, "trades": 182, "taker_buy_base": 37037.57, "taker_buy_quote": 6188.616321 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.1651, "high": 0.1655, "low": 0.1537, "close": 0.1559, "volume": 467364.61, "close_time": 1769702399999, "quote_volume": 74879.839127, "trades": 774, "taker_buy_base": 191907.1, "taker_buy_quote": 30735.243424 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.1559, "high": 0.1601, "low": 0.154, "close": 0.1556, "volume": 274999.41, "close_time": 1769716799999, "quote_volume": 43008.662474, "trades": 477, "taker_buy_base": 84815.85, "taker_buy_quote": 13279.894458 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.1555, "high": 0.1574, "low": 0.155, "close": 0.1555, "volume": 149490.99, "close_time": 1769731199999, "quote_volume": 23289.641698, "trades": 192, "taker_buy_base": 76298.41, "taker_buy_quote": 11901.766429 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.1555, "high": 0.1555, "low": 0.1485, "close": 0.151, "volume": 152710.61, "close_time": 1769745599999, "quote_volume": 23060.018769, "trades": 277, "taker_buy_base": 39189.23, "taker_buy_quote": 5900.852126 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.151, "high": 0.1556, "low": 0.1508, "close": 0.1551, "volume": 79887.7, "close_time": 1769759999999, "quote_volume": 12193.191551, "trades": 229, "taker_buy_base": 42597.64, "taker_buy_quote": 6514.042476 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.155, "high": 0.1552, "low": 0.1498, "close": 0.1521, "volume": 43385.53, "close_time": 1769774399999, "quote_volume": 6625.828217, "trades": 84, "taker_buy_base": 10581.39, "taker_buy_quote": 1616.277311 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.1511, "high": 0.152, "low": 0.1477, "close": 0.15, "volume": 181845.9, "close_time": 1769788799999, "quote_volume": 27316.239062, "trades": 274, "taker_buy_base": 58170.49, "taker_buy_quote": 8736.621392 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.1498, "high": 0.1537, "low": 0.1462, "close": 0.1517, "volume": 414090.38, "close_time": 1769803199999, "quote_volume": 62251.260821, "trades": 525, "taker_buy_base": 203018.15, "taker_buy_quote": 30611.867572 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.1516, "high": 0.1516, "low": 0.1473, "close": 0.1479, "volume": 479367.09, "close_time": 1769817599999, "quote_volume": 71441.047409, "trades": 498, "taker_buy_base": 271374.09, "taker_buy_quote": 40451.723673 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.148, "high": 0.1483, "low": 0.1457, "close": 0.146, "volume": 188382.71, "close_time": 1769831999999, "quote_volume": 27685.227091, "trades": 246, "taker_buy_base": 99669.21, "taker_buy_quote": 14651.877171 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.1461, "high": 0.1463, "low": 0.1433, "close": 0.1443, "volume": 343919.61, "close_time": 1769846399999, "quote_volume": 50090.029724, "trades": 346, "taker_buy_base": 111938.65, "taker_buy_quote": 16278.572462 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.1443, "high": 0.1443, "low": 0.1405, "close": 0.1408, "volume": 301688.35, "close_time": 1769860799999, "quote_volume": 42755.193923, "trades": 450, "taker_buy_base": 111899.54, "taker_buy_quote": 15856.579173 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.141, "high": 0.141, "low": 0.1319, "close": 0.1342, "volume": 771754.51, "close_time": 1769875199999, "quote_volume": 105243.878509, "trades": 1070, "taker_buy_base": 456610.55, "taker_buy_quote": 62146.891972 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.1345, "high": 0.1373, "low": 0.1215, "close": 0.129, "volume": 937442.31, "close_time": 1769889599999, "quote_volume": 120747.695195, "trades": 1275, "taker_buy_base": 359252.83, "taker_buy_quote": 46164.027465 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.1289, "high": 0.1345, "low": 0.1285, "close": 0.1344, "volume": 132332.92, "close_time": 1769903999999, "quote_volume": 17360.234592, "trades": 334, "taker_buy_base": 51742.18, "taker_buy_quote": 6777.472448 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.1343, "high": 0.1357, "low": 0.1341, "close": 0.1354, "volume": 48565.09, "close_time": 1769918399999, "quote_volume": 6551.39447, "trades": 146, "taker_buy_base": 23180.82, "taker_buy_quote": 3131.502072 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.1356, "high": 0.1371, "low": 0.1349, "close": 0.1361, "volume": 50088.33, "close_time": 1769932799999, "quote_volume": 6820.857605, "trades": 152, "taker_buy_base": 17407.24, "taker_buy_quote": 2372.393679 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.1358, "high": 0.137, "low": 0.1338, "close": 0.1347, "volume": 31586.05, "close_time": 1769947199999, "quote_volume": 4273.226285, "trades": 111, "taker_buy_base": 15238.27, "taker_buy_quote": 2064.365469 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.1345, "high": 0.1353, "low": 0.1298, "close": 0.1313, "volume": 182485.16, "close_time": 1769961599999, "quote_volume": 24185.914584, "trades": 334, "taker_buy_base": 32704.94, "taker_buy_quote": 4359.412255 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.1311, "high": 0.1337, "low": 0.1296, "close": 0.1317, "volume": 316967.84, "close_time": 1769975999999, "quote_volume": 41718.102262, "trades": 494, "taker_buy_base": 161785.78, "taker_buy_quote": 21263.393415 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.1315, "high": 0.1335, "low": 0.1277, "close": 0.1309, "volume": 351027.35, "close_time": 1769990399999, "quote_volume": 45995.739433, "trades": 456, "taker_buy_base": 164963.43, "taker_buy_quote": 21641.748782 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.1312, "high": 0.1343, "low": 0.1267, "close": 0.1318, "volume": 897117.5, "close_time": 1770004799999, "quote_volume": 115761.013869, "trades": 929, "taker_buy_base": 668378.81, "taker_buy_quote": 85944.87944 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.1313, "high": 0.1333, "low": 0.1275, "close": 0.1306, "volume": 617153.22, "close_time": 1770019199999, "quote_volume": 80717.090353, "trades": 833, "taker_buy_base": 249745.27, "taker_buy_quote": 32712.763217 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.1304, "high": 0.1313, "low": 0.1298, "close": 0.1305, "volume": 345341.59, "close_time": 1770033599999, "quote_volume": 45037.308381, "trades": 415, "taker_buy_base": 131046.65, "taker_buy_quote": 17114.268681 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.1306, "high": 0.1359, "low": 0.1301, "close": 0.1349, "volume": 320531.33, "close_time": 1770047999999, "quote_volume": 42264.859734, "trades": 397, "taker_buy_base": 161229.73, "taker_buy_quote": 21298.904085 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.1353, "high": 0.1357, "low": 0.1328, "close": 0.133, "volume": 195762.65, "close_time": 1770062399999, "quote_volume": 26387.924903, "trades": 351, "taker_buy_base": 84556.92, "taker_buy_quote": 11410.930862 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.1329, "high": 0.1343, "low": 0.1326, "close": 0.1332, "volume": 142046.45, "close_time": 1770076799999, "quote_volume": 18960.876478, "trades": 242, "taker_buy_base": 44507.65, "taker_buy_quote": 5943.997056 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.1332, "high": 0.1337, "low": 0.1308, "close": 0.1337, "volume": 157212.27, "close_time": 1770091199999, "quote_volume": 20851.738703, "trades": 251, "taker_buy_base": 41467.84, "taker_buy_quote": 5510.529284 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.1333, "high": 0.1345, "low": 0.1325, "close": 0.1339, "volume": 100500.59, "close_time": 1770105599999, "quote_volume": 13424.107152, "trades": 193, "taker_buy_base": 26866.52, "taker_buy_quote": 3594.247218 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.134, "high": 0.1345, "low": 0.1314, "close": 0.1319, "volume": 297515.86, "close_time": 1770119999999, "quote_volume": 39373.247073, "trades": 316, "taker_buy_base": 183529.5, "taker_buy_quote": 24262.744927 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.1319, "high": 0.1343, "low": 0.1308, "close": 0.134, "volume": 582222.99, "close_time": 1770134399999, "quote_volume": 77294.785156, "trades": 616, "taker_buy_base": 246151.17, "taker_buy_quote": 32655.481699 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.1339, "high": 0.1339, "low": 0.1239, "close": 0.1307, "volume": 833670.82, "close_time": 1770148799999, "quote_volume": 107441.468603, "trades": 766, "taker_buy_base": 446954.16, "taker_buy_quote": 57582.460281 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.1308, "high": 0.136, "low": 0.1292, "close": 0.13, "volume": 691947.18, "close_time": 1770163199999, "quote_volume": 91837.244836, "trades": 780, "taker_buy_base": 305600.53, "taker_buy_quote": 40507.049495 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.13, "high": 0.1325, "low": 0.1292, "close": 0.1323, "volume": 227615.35, "close_time": 1770177599999, "quote_volume": 29790.714932, "trades": 298, "taker_buy_base": 135837.34, "taker_buy_quote": 17759.153218 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.1324, "high": 0.1328, "low": 0.131, "close": 0.1317, "volume": 223125.19, "close_time": 1770191999999, "quote_volume": 29441.99994, "trades": 300, "taker_buy_base": 110807.76, "taker_buy_quote": 14624.610925 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.1317, "high": 0.1321, "low": 0.1291, "close": 0.1299, "volume": 213998.83, "close_time": 1770206399999, "quote_volume": 27975.477126, "trades": 227, "taker_buy_base": 90339.7, "taker_buy_quote": 11796.985593 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.1301, "high": 0.1303, "low": 0.1244, "close": 0.1254, "volume": 278342.77, "close_time": 1770220799999, "quote_volume": 35633.924299, "trades": 376, "taker_buy_base": 150993.73, "taker_buy_quote": 19332.668885 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.1256, "high": 0.1303, "low": 0.1242, "close": 0.1298, "volume": 724692.4, "close_time": 1770235199999, "quote_volume": 91893.276098, "trades": 761, "taker_buy_base": 367239.44, "taker_buy_quote": 46514.260954 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.1294, "high": 0.1295, "low": 0.1255, "close": 0.1272, "volume": 597331.91, "close_time": 1770249599999, "quote_volume": 76348.28809, "trades": 565, "taker_buy_base": 329574.96, "taker_buy_quote": 42109.620436 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.127, "high": 0.1284, "low": 0.1252, "close": 0.1252, "volume": 505869.17, "close_time": 1770263999999, "quote_volume": 64291.102118, "trades": 373, "taker_buy_base": 225689.51, "taker_buy_quote": 28684.957234 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.1253, "high": 0.1264, "low": 0.1219, "close": 0.1232, "volume": 898499.14, "close_time": 1770278399999, "quote_volume": 111156.647788, "trades": 1885, "taker_buy_base": 398261.32, "taker_buy_quote": 49287.15058 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.1233, "high": 0.1254, "low": 0.1187, "close": 0.1202, "volume": 592504.37, "close_time": 1770292799999, "quote_volume": 72301.468811, "trades": 475, "taker_buy_base": 260266.63, "taker_buy_quote": 31777.571022 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.1201, "high": 0.121, "low": 0.1098, "close": 0.1136, "volume": 1344262.95, "close_time": 1770307199999, "quote_volume": 155285.53549, "trades": 1236, "taker_buy_base": 655813.19, "taker_buy_quote": 75736.379843 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.1134, "high": 0.116, "low": 0.1084, "close": 0.109, "volume": 1842112.6, "close_time": 1770321599999, "quote_volume": 206066.184238, "trades": 1435, "taker_buy_base": 940451.61, "taker_buy_quote": 105246.314119 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.1092, "high": 0.1098, "low": 0.1035, "close": 0.106, "volume": 1182130.9, "close_time": 1770335999999, "quote_volume": 126469.516719, "trades": 1128, "taker_buy_base": 651640.34, "taker_buy_quote": 69751.017836 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.1062, "high": 0.1076, "low": 0.0948, "close": 0.1052, "volume": 2224693.52, "close_time": 1770350399999, "quote_volume": 229597.734419, "trades": 2365, "taker_buy_base": 1043782.74, "taker_buy_quote": 107651.733492 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.1054, "high": 0.11, "low": 0.1045, "close": 0.107, "volume": 1052629.62, "close_time": 1770364799999, "quote_volume": 113083.628158, "trades": 843, "taker_buy_base": 510999.71, "taker_buy_quote": 54889.04431 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.1071, "high": 0.1117, "low": 0.1067, "close": 0.111, "volume": 1752694.64, "close_time": 1770379199999, "quote_volume": 191416.408022, "trades": 1253, "taker_buy_base": 853240.09, "taker_buy_quote": 93191.37573 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.1108, "high": 0.1144, "low": 0.11, "close": 0.1143, "volume": 1270445.82, "close_time": 1770393599999, "quote_volume": 142896.749656, "trades": 1001, "taker_buy_base": 604162.18, "taker_buy_quote": 67836.783888 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.114, "high": 0.1194, "low": 0.1139, "close": 0.1167, "volume": 892337.39, "close_time": 1770407999999, "quote_volume": 103833.841415, "trades": 809, "taker_buy_base": 427425.5, "taker_buy_quote": 49796.639428 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.1167, "high": 0.1176, "low": 0.1148, "close": 0.116, "volume": 403460.74, "close_time": 1770422399999, "quote_volume": 46783.496265, "trades": 396, "taker_buy_base": 197718.6, "taker_buy_quote": 22921.541602 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.1161, "high": 0.1162, "low": 0.1138, "close": 0.1141, "volume": 666459.55, "close_time": 1770436799999, "quote_volume": 76228.179492, "trades": 487, "taker_buy_base": 296775.78, "taker_buy_quote": 33947.329337 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.1142, "high": 0.1147, "low": 0.1087, "close": 0.11, "volume": 650041.99, "close_time": 1770451199999, "quote_volume": 72785.441456, "trades": 547, "taker_buy_base": 308492.1, "taker_buy_quote": 34368.398365 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.1099, "high": 0.1114, "low": 0.1099, "close": 0.1106, "volume": 730492.33, "close_time": 1770465599999, "quote_volume": 80691.014828, "trades": 500, "taker_buy_base": 388446.8, "taker_buy_quote": 42899.432559 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.1103, "high": 0.1141, "low": 0.1103, "close": 0.1124, "volume": 662784.61, "close_time": 1770479999999, "quote_volume": 74392.034661, "trades": 437, "taker_buy_base": 349202.87, "taker_buy_quote": 39205.480477 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.1126, "high": 0.1149, "low": 0.1117, "close": 0.1121, "volume": 1246789.44, "close_time": 1770494399999, "quote_volume": 141111.015891, "trades": 1010, "taker_buy_base": 604090.38, "taker_buy_quote": 68460.674669 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.1121, "high": 0.1126, "low": 0.1111, "close": 0.1121, "volume": 662695.89, "close_time": 1770508799999, "quote_volume": 74264.600035, "trades": 462, "taker_buy_base": 335833.4, "taker_buy_quote": 37626.347841 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.1117, "high": 0.1117, "low": 0.1097, "close": 0.1097, "volume": 388261.98, "close_time": 1770523199999, "quote_volume": 42961.762928, "trades": 316, "taker_buy_base": 181332.53, "taker_buy_quote": 20071.093841 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.1098, "high": 0.1106, "low": 0.1094, "close": 0.1102, "volume": 371011.33, "close_time": 1770537599999, "quote_volume": 40878.336613, "trades": 263, "taker_buy_base": 209772.12, "taker_buy_quote": 23116.845051 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.1103, "high": 0.1124, "low": 0.1099, "close": 0.1113, "volume": 427598.01, "close_time": 1770551999999, "quote_volume": 47506.706484, "trades": 342, "taker_buy_base": 263920.9, "taker_buy_quote": 29317.325727 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.1115, "high": 0.1115, "low": 0.1087, "close": 0.1091, "volume": 734456.24, "close_time": 1770566399999, "quote_volume": 80798.024078, "trades": 536, "taker_buy_base": 390788.76, "taker_buy_quote": 42985.894708 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.1093, "high": 0.1097, "low": 0.1072, "close": 0.1096, "volume": 857632.38, "close_time": 1770580799999, "quote_volume": 93330.721293, "trades": 468, "taker_buy_base": 378604.08, "taker_buy_quote": 41162.228821 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.1095, "high": 0.1107, "low": 0.1074, "close": 0.1084, "volume": 407923.94, "close_time": 1770595199999, "quote_volume": 44368.766969, "trades": 322, "taker_buy_base": 223713.41, "taker_buy_quote": 24325.259015 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.1082, "high": 0.1095, "low": 0.107, "close": 0.1092, "volume": 539503.89, "close_time": 1770609599999, "quote_volume": 58448.773097, "trades": 431, "taker_buy_base": 241238.59, "taker_buy_quote": 26123.960036 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.1091, "high": 0.1093, "low": 0.1068, "close": 0.1072, "volume": 497330.68, "close_time": 1770623999999, "quote_volume": 53520.740269, "trades": 368, "taker_buy_base": 192688.02, "taker_buy_quote": 20748.125965 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.1073, "high": 0.1075, "low": 0.1031, "close": 0.1043, "volume": 719116.71, "close_time": 1770638399999, "quote_volume": 76308.331841, "trades": 449, "taker_buy_base": 395749.33, "taker_buy_quote": 41987.164799 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.1046, "high": 0.1063, "low": 0.1043, "close": 0.1053, "volume": 572846.42, "close_time": 1770652799999, "quote_volume": 60278.211888, "trades": 393, "taker_buy_base": 226456.67, "taker_buy_quote": 23832.004292 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.1052, "high": 0.108, "low": 0.1042, "close": 0.1071, "volume": 243678.64, "close_time": 1770667199999, "quote_volume": 25917.339367, "trades": 240, "taker_buy_base": 143137.5, "taker_buy_quote": 15203.966219 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.1068, "high": 0.1074, "low": 0.1051, "close": 0.1059, "volume": 181706.49, "close_time": 1770681599999, "quote_volume": 19293.189718, "trades": 176, "taker_buy_base": 89362.62, "taker_buy_quote": 9488.879339 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.1059, "high": 0.1065, "low": 0.1043, "close": 0.1053, "volume": 253577.52, "close_time": 1770695999999, "quote_volume": 26822.398841, "trades": 222, "taker_buy_base": 140462.15, "taker_buy_quote": 14862.42609 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.1051, "high": 0.106, "low": 0.1031, "close": 0.1033, "volume": 424089.91, "close_time": 1770710399999, "quote_volume": 44487.852938, "trades": 344, "taker_buy_base": 167821.21, "taker_buy_quote": 17584.92204 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.1034, "high": 0.1036, "low": 0.1022, "close": 0.1022, "volume": 313118.48, "close_time": 1770724799999, "quote_volume": 32260.386982, "trades": 237, "taker_buy_base": 137352.16, "taker_buy_quote": 14147.545384 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.1022, "high": 0.1026, "low": 0.1007, "close": 0.1024, "volume": 627026.62, "close_time": 1770739199999, "quote_volume": 63881.193629, "trades": 498, "taker_buy_base": 299368.68, "taker_buy_quote": 30492.372744 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.1021, "high": 0.1027, "low": 0.0998, "close": 0.0999, "volume": 858592.26, "close_time": 1770753599999, "quote_volume": 86847.927234, "trades": 533, "taker_buy_base": 410122.25, "taker_buy_quote": 41484.728107 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.0999, "high": 0.1008, "low": 0.0991, "close": 0.1001, "volume": 683993.45, "close_time": 1770767999999, "quote_volume": 68510.948002, "trades": 292, "taker_buy_base": 351275.88, "taker_buy_quote": 35164.917188 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.1002, "high": 0.1021, "low": 0.1, "close": 0.1018, "volume": 750345.72, "close_time": 1770782399999, "quote_volume": 75724.102295, "trades": 356, "taker_buy_base": 332277.9, "taker_buy_quote": 33510.447689 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.1018, "high": 0.1019, "low": 0.0956, "close": 0.0958, "volume": 1671563.57, "close_time": 1770796799999, "quote_volume": 163796.15436, "trades": 814, "taker_buy_base": 810276.62, "taker_buy_quote": 79384.978106 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.0958, "high": 0.0972, "low": 0.095, "close": 0.0963, "volume": 978862.74, "close_time": 1770811199999, "quote_volume": 94051.026961, "trades": 571, "taker_buy_base": 528016.24, "taker_buy_quote": 50716.093286 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.0963, "high": 0.1027, "low": 0.0962, "close": 0.0973, "volume": 875764.85, "close_time": 1770825599999, "quote_volume": 86583.560916, "trades": 628, "taker_buy_base": 430462.56, "taker_buy_quote": 42460.287141 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.098, "high": 0.1004, "low": 0.0968, "close": 0.1001, "volume": 366993.9, "close_time": 1770839999999, "quote_volume": 36270.772231, "trades": 294, "taker_buy_base": 182644.15, "taker_buy_quote": 18025.582739 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.1002, "high": 0.1017, "low": 0.0988, "close": 0.1001, "volume": 1391289.91, "close_time": 1770854399999, "quote_volume": 139424.069675, "trades": 655, "taker_buy_base": 842588.59, "taker_buy_quote": 84520.593499 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.1002, "high": 0.1024, "low": 0.1002, "close": 0.1024, "volume": 1314882.09, "close_time": 1770868799999, "quote_volume": 133805.412429, "trades": 595, "taker_buy_base": 584111.73, "taker_buy_quote": 59427.990558 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.1021, "high": 0.1036, "low": 0.1016, "close": 0.1036, "volume": 548684.16, "close_time": 1770883199999, "quote_volume": 56322.174912, "trades": 440, "taker_buy_base": 289560.29, "taker_buy_quote": 29684.180564 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.1033, "high": 0.104, "low": 0.102, "close": 0.103, "volume": 480959.56, "close_time": 1770897599999, "quote_volume": 49540.749655, "trades": 326, "taker_buy_base": 200158.97, "taker_buy_quote": 20614.048563 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.103, "high": 0.103, "low": 0.1005, "close": 0.1008, "volume": 1385775.92, "close_time": 1770911999999, "quote_volume": 140641.757773, "trades": 688, "taker_buy_base": 682691.37, "taker_buy_quote": 69266.583935 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.1009, "high": 0.1028, "low": 0.0984, "close": 0.1011, "volume": 598508.57, "close_time": 1770926399999, "quote_volume": 59984.693422, "trades": 421, "taker_buy_base": 299591.58, "taker_buy_quote": 30057.844613 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.1013, "high": 0.1035, "low": 0.1004, "close": 0.1033, "volume": 415038.42, "close_time": 1770940799999, "quote_volume": 42210.885839, "trades": 264, "taker_buy_base": 245304.36, "taker_buy_quote": 24915.612597 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.1031, "high": 0.1034, "low": 0.1015, "close": 0.102, "volume": 658073.07, "close_time": 1770955199999, "quote_volume": 67491.747475, "trades": 425, "taker_buy_base": 409437.81, "taker_buy_quote": 42070.859611 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.1019, "high": 0.1028, "low": 0.1009, "close": 0.1022, "volume": 348102.44, "close_time": 1770969599999, "quote_volume": 35371.693672, "trades": 242, "taker_buy_base": 132977.96, "taker_buy_quote": 13522.211457 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.1022, "high": 0.104, "low": 0.102, "close": 0.1034, "volume": 866634.48, "close_time": 1770983999999, "quote_volume": 89326.197617, "trades": 470, "taker_buy_base": 414345.98, "taker_buy_quote": 42745.611706 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.1031, "high": 0.1058, "low": 0.1027, "close": 0.1048, "volume": 625479.36, "close_time": 1770998399999, "quote_volume": 64830.252722, "trades": 456, "taker_buy_base": 335030.18, "taker_buy_quote": 34742.862426 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.1049, "high": 0.1068, "low": 0.1049, "close": 0.106, "volume": 423036.26, "close_time": 1771012799999, "quote_volume": 44901.175006, "trades": 359, "taker_buy_base": 254386.44, "taker_buy_quote": 26999.465891 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.1061, "high": 0.1076, "low": 0.106, "close": 0.1069, "volume": 318227.24, "close_time": 1771027199999, "quote_volume": 33994.118274, "trades": 265, "taker_buy_base": 157053.9, "taker_buy_quote": 16775.691223 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.107, "high": 0.1083, "low": 0.1063, "close": 0.1079, "volume": 312208.68, "close_time": 1771041599999, "quote_volume": 33524.317386, "trades": 236, "taker_buy_base": 160417.3, "taker_buy_quote": 17215.976677 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.1078, "high": 0.1078, "low": 0.1069, "close": 0.1071, "volume": 832653.13, "close_time": 1771055999999, "quote_volume": 89231.250519, "trades": 387, "taker_buy_base": 367125.81, "taker_buy_quote": 39331.640704 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.1071, "high": 0.1096, "low": 0.107, "close": 0.1096, "volume": 502437.9, "close_time": 1771070399999, "quote_volume": 54406.881271, "trades": 329, "taker_buy_base": 273610.5, "taker_buy_quote": 29621.515381 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.1096, "high": 0.1104, "low": 0.1086, "close": 0.1103, "volume": 954981.27, "close_time": 1771084799999, "quote_volume": 104389.491254, "trades": 626, "taker_buy_base": 445848.81, "taker_buy_quote": 48753.924663 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.1107, "high": 0.1134, "low": 0.1098, "close": 0.1133, "volume": 445960.14, "close_time": 1771099199999, "quote_volume": 49948.945741, "trades": 382, "taker_buy_base": 213610.09, "taker_buy_quote": 23896.931426 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.1134, "high": 0.1153, "low": 0.1119, "close": 0.1132, "volume": 455294.75, "close_time": 1771113599999, "quote_volume": 51611.143604, "trades": 521, "taker_buy_base": 221377.79, "taker_buy_quote": 25075.462848 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.1133, "high": 0.1134, "low": 0.1108, "close": 0.1131, "volume": 731384.36, "close_time": 1771127999999, "quote_volume": 82160.849863, "trades": 505, "taker_buy_base": 355021.66, "taker_buy_quote": 39888.138877 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.1133, "high": 0.1145, "low": 0.1129, "close": 0.1135, "volume": 613654.43, "close_time": 1771142399999, "quote_volume": 69742.636591, "trades": 433, "taker_buy_base": 348760.11, "taker_buy_quote": 39590.699909 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.1137, "high": 0.1137, "low": 0.1106, "close": 0.1112, "volume": 1380462.73, "close_time": 1771156799999, "quote_volume": 154084.801598, "trades": 735, "taker_buy_base": 671799.05, "taker_buy_quote": 74936.571217 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.1111, "high": 0.1112, "low": 0.107, "close": 0.1081, "volume": 867870.65, "close_time": 1771171199999, "quote_volume": 94451.273539, "trades": 633, "taker_buy_base": 291230.5, "taker_buy_quote": 31637.950772 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.1081, "high": 0.1086, "low": 0.1054, "close": 0.1059, "volume": 676930.42, "close_time": 1771185599999, "quote_volume": 72493.536423, "trades": 478, "taker_buy_base": 252688.62, "taker_buy_quote": 27002.256084 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.1055, "high": 0.1076, "low": 0.1055, "close": 0.1076, "volume": 313425.01, "close_time": 1771199999999, "quote_volume": 33495.972333, "trades": 242, "taker_buy_base": 178250.11, "taker_buy_quote": 19040.327273 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.1076, "high": 0.1083, "low": 0.1066, "close": 0.1072, "volume": 362214.18, "close_time": 1771214399999, "quote_volume": 38886.434039, "trades": 257, "taker_buy_base": 142853.22, "taker_buy_quote": 15330.494908 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.1072, "high": 0.1083, "low": 0.1068, "close": 0.107, "volume": 458914.35, "close_time": 1771228799999, "quote_volume": 49230.466575, "trades": 390, "taker_buy_base": 200607.0, "taker_buy_quote": 21527.346462 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.107, "high": 0.1088, "low": 0.1065, "close": 0.1077, "volume": 668784.02, "close_time": 1771243199999, "quote_volume": 72195.424676, "trades": 343, "taker_buy_base": 312020.56, "taker_buy_quote": 33678.297897 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.1078, "high": 0.1107, "low": 0.1068, "close": 0.1071, "volume": 441339.73, "close_time": 1771257599999, "quote_volume": 48062.167246, "trades": 460, "taker_buy_base": 225437.32, "taker_buy_quote": 24566.180341 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.1071, "high": 0.1087, "low": 0.1071, "close": 0.1082, "volume": 286377.27, "close_time": 1771271999999, "quote_volume": 30916.198795, "trades": 261, "taker_buy_base": 135425.69, "taker_buy_quote": 14625.008093 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.1082, "high": 0.1099, "low": 0.1079, "close": 0.1091, "volume": 475165.43, "close_time": 1771286399999, "quote_volume": 51758.540117, "trades": 290, "taker_buy_base": 210602.82, "taker_buy_quote": 22964.053643 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.1088, "high": 0.109, "low": 0.1077, "close": 0.108, "volume": 145701.84, "close_time": 1771300799999, "quote_volume": 15781.827034, "trades": 123, "taker_buy_base": 69256.62, "taker_buy_quote": 7502.29336 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.1079, "high": 0.1084, "low": 0.1065, "close": 0.1068, "volume": 179394.26, "close_time": 1771315199999, "quote_volume": 19282.650447, "trades": 172, "taker_buy_base": 82832.9, "taker_buy_quote": 8910.639999 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.1069, "high": 0.1071, "low": 0.1048, "close": 0.1051, "volume": 423753.43, "close_time": 1771329599999, "quote_volume": 44820.518986, "trades": 251, "taker_buy_base": 116003.19, "taker_buy_quote": 12233.022702 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.1052, "high": 0.1066, "low": 0.1044, "close": 0.1057, "volume": 720784.04, "close_time": 1771343999999, "quote_volume": 76241.885899, "trades": 395, "taker_buy_base": 321081.82, "taker_buy_quote": 33962.336113 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.1058, "high": 0.1098, "low": 0.1055, "close": 0.108, "volume": 573556.9, "close_time": 1771358399999, "quote_volume": 61803.014978, "trades": 473, "taker_buy_base": 295413.45, "taker_buy_quote": 31766.049868 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.1081, "high": 0.1081, "low": 0.1067, "close": 0.1074, "volume": 422291.14, "close_time": 1771372799999, "quote_volume": 45302.512557, "trades": 350, "taker_buy_base": 175510.22, "taker_buy_quote": 18827.681227 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.1075, "high": 0.1097, "low": 0.1071, "close": 0.1092, "volume": 208506.55, "close_time": 1771387199999, "quote_volume": 22634.786202, "trades": 280, "taker_buy_base": 100702.42, "taker_buy_quote": 10935.150375 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.1092, "high": 0.1103, "low": 0.1081, "close": 0.1098, "volume": 519278.53, "close_time": 1771401599999, "quote_volume": 56643.69199, "trades": 299, "taker_buy_base": 344120.71, "taker_buy_quote": 37541.549764 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.1096, "high": 0.11, "low": 0.107, "close": 0.1081, "volume": 322326.51, "close_time": 1771415999999, "quote_volume": 35102.414346, "trades": 278, "taker_buy_base": 140711.4, "taker_buy_quote": 15328.577179 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.108, "high": 0.1091, "low": 0.1055, "close": 0.1081, "volume": 426807.0, "close_time": 1771430399999, "quote_volume": 45661.872628, "trades": 335, "taker_buy_base": 169768.61, "taker_buy_quote": 18151.417384 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.1081, "high": 0.1081, "low": 0.1022, "close": 0.1027, "volume": 880741.46, "close_time": 1771444799999, "quote_volume": 92765.121955, "trades": 455, "taker_buy_base": 490266.4, "taker_buy_quote": 51678.048916 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.1028, "high": 0.1034, "low": 0.1009, "close": 0.1014, "volume": 292836.52, "close_time": 1771459199999, "quote_volume": 29913.599096, "trades": 222, "taker_buy_base": 115076.88, "taker_buy_quote": 11690.860104 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.1014, "high": 0.1033, "low": 0.1011, "close": 0.1031, "volume": 407909.63, "close_time": 1771473599999, "quote_volume": 41787.022303, "trades": 356, "taker_buy_base": 179636.42, "taker_buy_quote": 18406.583481 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.1032, "high": 0.1034, "low": 0.101, "close": 0.1013, "volume": 202109.62, "close_time": 1771487999999, "quote_volume": 20649.615677, "trades": 188, "taker_buy_base": 105861.92, "taker_buy_quote": 10814.158574 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.1013, "high": 0.1014, "low": 0.0992, "close": 0.0992, "volume": 568375.41, "close_time": 1771502399999, "quote_volume": 57050.753196, "trades": 319, "taker_buy_base": 244504.92, "taker_buy_quote": 24516.382552 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.0992, "high": 0.0994, "low": 0.0961, "close": 0.0965, "volume": 447304.29, "close_time": 1771516799999, "quote_volume": 43670.068999, "trades": 419, "taker_buy_base": 194530.0, "taker_buy_quote": 19023.21285 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.0963, "high": 0.0975, "low": 0.0951, "close": 0.0971, "volume": 389500.68, "close_time": 1771531199999, "quote_volume": 37543.010615, "trades": 310, "taker_buy_base": 212082.67, "taker_buy_quote": 20459.39188 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.0971, "high": 0.0985, "low": 0.0971, "close": 0.0981, "volume": 207406.7, "close_time": 1771545599999, "quote_volume": 20277.734927, "trades": 163, "taker_buy_base": 87627.33, "taker_buy_quote": 8567.020732 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.0979, "high": 0.0997, "low": 0.0976, "close": 0.0985, "volume": 281372.57, "close_time": 1771559999999, "quote_volume": 27786.711161, "trades": 223, "taker_buy_base": 172023.32, "taker_buy_quote": 16986.075326 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.0986, "high": 0.0997, "low": 0.098, "close": 0.0983, "volume": 219280.49, "close_time": 1771574399999, "quote_volume": 21593.572253, "trades": 145, "taker_buy_base": 95970.32, "taker_buy_quote": 9450.35144 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.0983, "high": 0.0987, "low": 0.0975, "close": 0.0979, "volume": 399438.86, "close_time": 1771588799999, "quote_volume": 39199.139049, "trades": 235, "taker_buy_base": 279181.52, "taker_buy_quote": 27394.362424 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.0976, "high": 0.0979, "low": 0.0945, "close": 0.0974, "volume": 842911.81, "close_time": 1771603199999, "quote_volume": 81353.936286, "trades": 498, "taker_buy_base": 370134.19, "taker_buy_quote": 35708.212673 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.0975, "high": 0.1, "low": 0.0954, "close": 0.0991, "volume": 849297.6, "close_time": 1771617599999, "quote_volume": 83210.112346, "trades": 477, "taker_buy_base": 436912.6, "taker_buy_quote": 42749.11094 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.0992, "high": 0.1004, "low": 0.0987, "close": 0.0998, "volume": 239054.63, "close_time": 1771631999999, "quote_volume": 23729.611815, "trades": 167, "taker_buy_base": 130961.3, "taker_buy_quote": 12993.400872 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.0997, "high": 0.1003, "low": 0.0991, "close": 0.1001, "volume": 152595.57, "close_time": 1771646399999, "quote_volume": 15247.300436, "trades": 210, "taker_buy_base": 60971.24, "taker_buy_quote": 6096.963018 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.1001, "high": 0.101, "low": 0.1, "close": 0.1006, "volume": 169235.88, "close_time": 1771660799999, "quote_volume": 16999.913784, "trades": 215, "taker_buy_base": 81770.08, "taker_buy_quote": 8216.481945 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.1006, "high": 0.1029, "low": 0.1001, "close": 0.102, "volume": 545645.42, "close_time": 1771675199999, "quote_volume": 55603.745811, "trades": 322, "taker_buy_base": 401283.07, "taker_buy_quote": 40891.848068 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.1022, "high": 0.1033, "low": 0.101, "close": 0.1016, "volume": 458039.87, "close_time": 1771689599999, "quote_volume": 46856.555153, "trades": 310, "taker_buy_base": 137353.62, "taker_buy_quote": 14039.11557 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.1012, "high": 0.1013, "low": 0.1002, "close": 0.1009, "volume": 149271.29, "close_time": 1771703999999, "quote_volume": 15072.016948, "trades": 120, "taker_buy_base": 43314.0, "taker_buy_quote": 4376.895743 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.1005, "high": 0.1006, "low": 0.0995, "close": 0.0995, "volume": 180268.15, "close_time": 1771718399999, "quote_volume": 18052.88736, "trades": 178, "taker_buy_base": 86507.42, "taker_buy_quote": 8667.607324 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.0994, "high": 0.0995, "low": 0.0971, "close": 0.0977, "volume": 133197.3, "close_time": 1771732799999, "quote_volume": 13099.897719, "trades": 110, "taker_buy_base": 38053.21, "taker_buy_quote": 3737.55867 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.0981, "high": 0.0982, "low": 0.0974, "close": 0.0976, "volume": 91915.82, "close_time": 1771747199999, "quote_volume": 8989.337336, "trades": 82, "taker_buy_base": 46612.53, "taker_buy_quote": 4560.751977 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.0976, "high": 0.0976, "low": 0.0965, "close": 0.0968, "volume": 191150.86, "close_time": 1771761599999, "quote_volume": 18576.560927, "trades": 171, "taker_buy_base": 66879.54, "taker_buy_quote": 6501.283528 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.0963, "high": 0.0963, "low": 0.0942, "close": 0.0952, "volume": 152834.19, "close_time": 1771775999999, "quote_volume": 14540.285563, "trades": 233, "taker_buy_base": 65047.54, "taker_buy_quote": 6184.915107 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.0952, "high": 0.0954, "low": 0.0945, "close": 0.0949, "volume": 121402.43, "close_time": 1771790399999, "quote_volume": 11539.836459, "trades": 104, "taker_buy_base": 66482.22, "taker_buy_quote": 6317.934024 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.0949, "high": 0.0955, "low": 0.0943, "close": 0.0952, "volume": 205316.76, "close_time": 1771804799999, "quote_volume": 19461.604786, "trades": 140, "taker_buy_base": 99962.97, "taker_buy_quote": 9477.920298 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.0952, "high": 0.0953, "low": 0.0883, "close": 0.0902, "volume": 675662.95, "close_time": 1771819199999, "quote_volume": 61136.817357, "trades": 496, "taker_buy_base": 301361.52, "taker_buy_quote": 27252.68322 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.0902, "high": 0.0925, "low": 0.0894, "close": 0.092, "volume": 287641.94, "close_time": 1771833599999, "quote_volume": 26154.429251, "trades": 213, "taker_buy_base": 143369.91, "taker_buy_quote": 13037.945992 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.0919, "high": 0.0936, "low": 0.0912, "close": 0.0929, "volume": 250403.39, "close_time": 1771847999999, "quote_volume": 23196.858124, "trades": 200, "taker_buy_base": 129991.98, "taker_buy_quote": 12039.468034 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.093, "high": 0.0945, "low": 0.0908, "close": 0.0908, "volume": 1122165.31, "close_time": 1771862399999, "quote_volume": 103923.545233, "trades": 535, "taker_buy_base": 638866.22, "taker_buy_quote": 59170.383115 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.0908, "high": 0.0909, "low": 0.0874, "close": 0.088, "volume": 818860.74, "close_time": 1771876799999, "quote_volume": 72591.079491, "trades": 465, "taker_buy_base": 355088.7, "taker_buy_quote": 31503.159414 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.088, "high": 0.0896, "low": 0.0879, "close": 0.0891, "volume": 401396.19, "close_time": 1771891199999, "quote_volume": 35618.693999, "trades": 213, "taker_buy_base": 163444.92, "taker_buy_quote": 14474.772106 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.089, "high": 0.0907, "low": 0.0886, "close": 0.0892, "volume": 735605.3, "close_time": 1771905599999, "quote_volume": 65934.40777, "trades": 429, "taker_buy_base": 355548.67, "taker_buy_quote": 31862.375545 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.0893, "high": 0.0894, "low": 0.0872, "close": 0.0872, "volume": 379928.19, "close_time": 1771919999999, "quote_volume": 33549.495921, "trades": 233, "taker_buy_base": 162831.4, "taker_buy_quote": 14381.216652 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.0872, "high": 0.088, "low": 0.0869, "close": 0.0875, "volume": 334624.41, "close_time": 1771934399999, "quote_volume": 29213.35493, "trades": 198, "taker_buy_base": 163230.16, "taker_buy_quote": 14250.056868 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.0874, "high": 0.0914, "low": 0.0872, "close": 0.091, "volume": 598962.63, "close_time": 1771948799999, "quote_volume": 53074.206364, "trades": 389, "taker_buy_base": 276018.53, "taker_buy_quote": 24475.429403 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.0911, "high": 0.0934, "low": 0.091, "close": 0.0931, "volume": 378761.04, "close_time": 1771963199999, "quote_volume": 34870.159894, "trades": 254, "taker_buy_base": 194938.42, "taker_buy_quote": 17965.867793 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.0931, "high": 0.0935, "low": 0.0915, "close": 0.0922, "volume": 761551.42, "close_time": 1771977599999, "quote_volume": 70586.065643, "trades": 328, "taker_buy_base": 435221.18, "taker_buy_quote": 40409.600882 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.0921, "high": 0.0964, "low": 0.092, "close": 0.0938, "volume": 777317.1, "close_time": 1771991999999, "quote_volume": 73481.336654, "trades": 417, "taker_buy_base": 401240.0, "taker_buy_quote": 38020.466315 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.0938, "high": 0.0942, "low": 0.0924, "close": 0.0942, "volume": 747258.03, "close_time": 1772006399999, "quote_volume": 69805.359033, "trades": 323, "taker_buy_base": 246355.76, "taker_buy_quote": 23026.681874 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.0943, "high": 0.097, "low": 0.094, "close": 0.0954, "volume": 700247.79, "close_time": 1772020799999, "quote_volume": 66326.771853, "trades": 582, "taker_buy_base": 377835.74, "taker_buy_quote": 35753.790273 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.0954, "high": 0.1019, "low": 0.0952, "close": 0.1018, "volume": 679641.64, "close_time": 1772035199999, "quote_volume": 67377.537118, "trades": 533, "taker_buy_base": 374307.64, "taker_buy_quote": 37174.075844 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.1021, "high": 0.1056, "low": 0.102, "close": 0.1055, "volume": 911703.76, "close_time": 1772049599999, "quote_volume": 94942.561801, "trades": 596, "taker_buy_base": 431104.55, "taker_buy_quote": 44918.603816 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.1052, "high": 0.1072, "low": 0.0998, "close": 0.1013, "volume": 1098863.55, "close_time": 1772063999999, "quote_volume": 113947.683753, "trades": 680, "taker_buy_base": 513305.2, "taker_buy_quote": 53356.659757 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.1012, "high": 0.1017, "low": 0.0998, "close": 0.1009, "volume": 1039110.03, "close_time": 1772078399999, "quote_volume": 104858.906252, "trades": 531, "taker_buy_base": 455933.34, "taker_buy_quote": 46028.030062 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.1008, "high": 0.1019, "low": 0.0991, "close": 0.0992, "volume": 551206.25, "close_time": 1772092799999, "quote_volume": 55364.599933, "trades": 330, "taker_buy_base": 209851.25, "taker_buy_quote": 21031.556722 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.0992, "high": 0.1008, "low": 0.0976, "close": 0.0982, "volume": 683202.21, "close_time": 1772107199999, "quote_volume": 67771.557817, "trades": 388, "taker_buy_base": 432303.48, "taker_buy_quote": 42843.729392 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.0979, "high": 0.099, "low": 0.0972, "close": 0.0983, "volume": 479673.84, "close_time": 1772121599999, "quote_volume": 47075.946352, "trades": 284, "taker_buy_base": 232732.12, "taker_buy_quote": 22846.960019 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.0979, "high": 0.0985, "low": 0.0949, "close": 0.0973, "volume": 844047.15, "close_time": 1772135999999, "quote_volume": 81645.240027, "trades": 455, "taker_buy_base": 417003.77, "taker_buy_quote": 40279.333497 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.0974, "high": 0.0984, "low": 0.0968, "close": 0.0979, "volume": 417390.4, "close_time": 1772150399999, "quote_volume": 40766.046883, "trades": 255, "taker_buy_base": 254111.79, "taker_buy_quote": 24839.50541 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.098, "high": 0.0992, "low": 0.0968, "close": 0.0992, "volume": 380035.36, "close_time": 1772164799999, "quote_volume": 37107.972117, "trades": 209, "taker_buy_base": 156790.84, "taker_buy_quote": 15301.441331 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.099, "high": 0.1012, "low": 0.0989, "close": 0.101, "volume": 465311.84, "close_time": 1772179199999, "quote_volume": 46624.203041, "trades": 253, "taker_buy_base": 222599.4, "taker_buy_quote": 22297.821242 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.1011, "high": 0.1016, "low": 0.0977, "close": 0.098, "volume": 716655.44, "close_time": 1772193599999, "quote_volume": 71788.692361, "trades": 432, "taker_buy_base": 334082.58, "taker_buy_quote": 33428.336009 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.0978, "high": 0.0983, "low": 0.0964, "close": 0.0973, "volume": 410437.66, "close_time": 1772207999999, "quote_volume": 39956.770848, "trades": 236, "taker_buy_base": 197959.68, "taker_buy_quote": 19268.76818 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.0969, "high": 0.097, "low": 0.0946, "close": 0.0952, "volume": 579139.49, "close_time": 1772222399999, "quote_volume": 55489.163562, "trades": 338, "taker_buy_base": 185789.98, "taker_buy_quote": 17765.486521 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.095, "high": 0.0955, "low": 0.0939, "close": 0.0954, "volume": 421039.7, "close_time": 1772236799999, "quote_volume": 40025.684115, "trades": 289, "taker_buy_base": 191036.87, "taker_buy_quote": 18161.121903 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.0955, "high": 0.0958, "low": 0.0946, "close": 0.095, "volume": 234088.53, "close_time": 1772251199999, "quote_volume": 22290.877786, "trades": 151, "taker_buy_base": 99690.31, "taker_buy_quote": 9498.100897 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.0948, "high": 0.0949, "low": 0.0889, "close": 0.0903, "volume": 809260.53, "close_time": 1772265599999, "quote_volume": 74188.644609, "trades": 443, "taker_buy_base": 398886.93, "taker_buy_quote": 36605.233878 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.09, "high": 0.09, "low": 0.0873, "close": 0.0873, "volume": 723910.25, "close_time": 1772279999999, "quote_volume": 64039.070744, "trades": 459, "taker_buy_base": 370105.11, "taker_buy_quote": 32754.007665 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.0873, "high": 0.0911, "low": 0.0871, "close": 0.0894, "volume": 675013.43, "close_time": 1772294399999, "quote_volume": 60291.65378, "trades": 385, "taker_buy_base": 367700.92, "taker_buy_quote": 32831.301699 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.0893, "high": 0.0935, "low": 0.0885, "close": 0.0927, "volume": 669176.16, "close_time": 1772308799999, "quote_volume": 60541.678273, "trades": 437, "taker_buy_base": 298600.15, "taker_buy_quote": 27025.949114 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.0927, "high": 0.0948, "low": 0.0924, "close": 0.0942, "volume": 574424.64, "close_time": 1772323199999, "quote_volume": 53835.789529, "trades": 309, "taker_buy_base": 253843.1, "taker_buy_quote": 23767.15759 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.0943, "high": 0.0975, "low": 0.0924, "close": 0.0951, "volume": 1203421.61, "close_time": 1772337599999, "quote_volume": 114127.65246, "trades": 635, "taker_buy_base": 556372.39, "taker_buy_quote": 52809.636612 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.0956, "high": 0.0961, "low": 0.0934, "close": 0.0945, "volume": 299323.73, "close_time": 1772351999999, "quote_volume": 28340.558313, "trades": 204, "taker_buy_base": 159769.05, "taker_buy_quote": 15139.680823 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.0948, "high": 0.0952, "low": 0.092, "close": 0.093, "volume": 463857.41, "close_time": 1772366399999, "quote_volume": 43150.022593, "trades": 261, "taker_buy_base": 228830.18, "taker_buy_quote": 21259.538985 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.0928, "high": 0.094, "low": 0.0908, "close": 0.0927, "volume": 691693.98, "close_time": 1772380799999, "quote_volume": 64047.68055, "trades": 375, "taker_buy_base": 333327.6, "taker_buy_quote": 30840.548178 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.0928, "high": 0.0932, "low": 0.09, "close": 0.0904, "volume": 639116.49, "close_time": 1772395199999, "quote_volume": 58450.418746, "trades": 335, "taker_buy_base": 353155.12, "taker_buy_quote": 32316.590899 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.0901, "high": 0.0918, "low": 0.0883, "close": 0.0903, "volume": 824951.12, "close_time": 1772409599999, "quote_volume": 74257.198004, "trades": 359, "taker_buy_base": 418540.82, "taker_buy_quote": 37642.092466 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.0907, "high": 0.0934, "low": 0.0906, "close": 0.0932, "volume": 588272.34, "close_time": 1772423999999, "quote_volume": 54323.416914, "trades": 327, "taker_buy_base": 288250.26, "taker_buy_quote": 26632.788771 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.0932, "high": 0.094, "low": 0.0908, "close": 0.0915, "volume": 655516.8, "close_time": 1772438399999, "quote_volume": 60851.046087, "trades": 365, "taker_buy_base": 320237.9, "taker_buy_quote": 29733.116191 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.0913, "high": 0.0934, "low": 0.0905, "close": 0.0929, "volume": 548595.77, "close_time": 1772452799999, "quote_volume": 50511.078532, "trades": 306, "taker_buy_base": 263887.08, "taker_buy_quote": 24301.848605 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.093, "high": 0.1003, "low": 0.0916, "close": 0.1002, "volume": 1438132.51, "close_time": 1772467199999, "quote_volume": 140298.273502, "trades": 678, "taker_buy_base": 736200.98, "taker_buy_quote": 71824.721285 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.1002, "high": 0.1035, "low": 0.097, "close": 0.0979, "volume": 5509472.01, "close_time": 1772481599999, "quote_volume": 548517.501318, "trades": 2065, "taker_buy_base": 2668605.08, "taker_buy_quote": 265455.767798 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.098, "high": 0.0986, "low": 0.0958, "close": 0.0963, "volume": 705726.95, "close_time": 1772495999999, "quote_volume": 68575.11081, "trades": 532, "taker_buy_base": 412741.98, "taker_buy_quote": 40084.466928 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.0964, "high": 0.0964, "low": 0.0942, "close": 0.0961, "volume": 429689.09, "close_time": 1772510399999, "quote_volume": 40975.982942, "trades": 284, "taker_buy_base": 200465.44, "taker_buy_quote": 19134.503061 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.0961, "high": 0.0966, "low": 0.0948, "close": 0.0949, "volume": 439788.98, "close_time": 1772524799999, "quote_volume": 41924.277849, "trades": 277, "taker_buy_base": 255670.12, "taker_buy_quote": 24357.077045 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.095, "high": 0.0951, "low": 0.0916, "close": 0.0926, "volume": 763309.85, "close_time": 1772539199999, "quote_volume": 70993.476872, "trades": 411, "taker_buy_base": 339376.38, "taker_buy_quote": 31521.564616 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.0926, "high": 0.0938, "low": 0.0899, "close": 0.0924, "volume": 831005.15, "close_time": 1772553599999, "quote_volume": 76534.36734, "trades": 474, "taker_buy_base": 468620.5, "taker_buy_quote": 43136.296869 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.0922, "high": 0.0955, "low": 0.0917, "close": 0.0942, "volume": 2107822.85, "close_time": 1772567999999, "quote_volume": 197583.764908, "trades": 1525, "taker_buy_base": 1094626.74, "taker_buy_quote": 102624.389668 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.0942, "high": 0.0955, "low": 0.0934, "close": 0.0948, "volume": 1092397.81, "close_time": 1772582399999, "quote_volume": 103345.249828, "trades": 805, "taker_buy_base": 589528.63, "taker_buy_quote": 55766.557829 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.0948, "high": 0.0964, "low": 0.0938, "close": 0.0947, "volume": 1584366.79, "close_time": 1772596799999, "quote_volume": 150458.508972, "trades": 1251, "taker_buy_base": 830694.09, "taker_buy_quote": 78904.038992 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.0949, "high": 0.0959, "low": 0.0937, "close": 0.0951, "volume": 1029328.24, "close_time": 1772611199999, "quote_volume": 97521.72513, "trades": 819, "taker_buy_base": 540142.52, "taker_buy_quote": 51197.132226 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.0952, "high": 0.0989, "low": 0.0948, "close": 0.0961, "volume": 957695.05, "close_time": 1772625599999, "quote_volume": 92873.78163, "trades": 708, "taker_buy_base": 397648.73, "taker_buy_quote": 38528.511298 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.0961, "high": 0.0988, "low": 0.0952, "close": 0.0988, "volume": 736822.52, "close_time": 1772639999999, "quote_volume": 71115.055515, "trades": 447, "taker_buy_base": 422647.36, "taker_buy_quote": 40742.506174 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.0989, "high": 0.1016, "low": 0.0983, "close": 0.1016, "volume": 1154576.78, "close_time": 1772654399999, "quote_volume": 114917.999093, "trades": 680, "taker_buy_base": 618866.39, "taker_buy_quote": 61537.89761 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.1015, "high": 0.1015, "low": 0.0969, "close": 0.0985, "volume": 782171.65, "close_time": 1772668799999, "quote_volume": 77079.524232, "trades": 338, "taker_buy_base": 461264.84, "taker_buy_quote": 45368.649585 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.0984, "high": 0.0985, "low": 0.0966, "close": 0.0972, "volume": 548175.77, "close_time": 1772683199999, "quote_volume": 53299.303701, "trades": 388, "taker_buy_base": 236442.56, "taker_buy_quote": 22979.175808 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.097, "high": 0.0979, "low": 0.0959, "close": 0.0964, "volume": 545469.24, "close_time": 1772697599999, "quote_volume": 52909.419719, "trades": 380, "taker_buy_base": 285936.11, "taker_buy_quote": 27722.833633 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.0961, "high": 0.0985, "low": 0.0959, "close": 0.0974, "volume": 759738.16, "close_time": 1772711999999, "quote_volume": 74060.452405, "trades": 483, "taker_buy_base": 376131.43, "taker_buy_quote": 36657.074023 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.0974, "high": 0.0983, "low": 0.0937, "close": 0.0944, "volume": 1983440.25, "close_time": 1772726399999, "quote_volume": 190490.066837, "trades": 1049, "taker_buy_base": 932017.4, "taker_buy_quote": 89464.416746 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.0944, "high": 0.0944, "low": 0.0917, "close": 0.0922, "volume": 1427239.78, "close_time": 1772740799999, "quote_volume": 132621.67741, "trades": 915, "taker_buy_base": 717510.29, "taker_buy_quote": 66709.163718 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.0924, "high": 0.0936, "low": 0.0907, "close": 0.0914, "volume": 1315632.22, "close_time": 1772755199999, "quote_volume": 120697.785638, "trades": 725, "taker_buy_base": 698556.51, "taker_buy_quote": 64139.027687 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.0916, "high": 0.0925, "low": 0.0911, "close": 0.0924, "volume": 779160.18, "close_time": 1772769599999, "quote_volume": 71607.878636, "trades": 570, "taker_buy_base": 411158.48, "taker_buy_quote": 37774.083217 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.0924, "high": 0.0924, "low": 0.0907, "close": 0.0922, "volume": 811122.24, "close_time": 1772783999999, "quote_volume": 74164.626529, "trades": 459, "taker_buy_base": 404621.49, "taker_buy_quote": 37006.240116 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.0922, "high": 0.0922, "low": 0.0891, "close": 0.0891, "volume": 1834342.65, "close_time": 1772798399999, "quote_volume": 165556.570081, "trades": 1000, "taker_buy_base": 1050924.91, "taker_buy_quote": 94751.006997 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.0888, "high": 0.0896, "low": 0.0863, "close": 0.0869, "volume": 2820241.7, "close_time": 1772812799999, "quote_volume": 247782.029297, "trades": 1363, "taker_buy_base": 1353117.58, "taker_buy_quote": 118787.122447 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.0867, "high": 0.0869, "low": 0.0848, "close": 0.0859, "volume": 1287019.48, "close_time": 1772827199999, "quote_volume": 110685.444383, "trades": 673, "taker_buy_base": 720677.19, "taker_buy_quote": 61973.304427 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.0861, "high": 0.0863, "low": 0.0849, "close": 0.0854, "volume": 946490.65, "close_time": 1772841599999, "quote_volume": 80803.49281, "trades": 430, "taker_buy_base": 418157.34, "taker_buy_quote": 35722.386319 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.0855, "high": 0.0858, "low": 0.0848, "close": 0.0854, "volume": 336705.73, "close_time": 1772855999999, "quote_volume": 28676.387019, "trades": 85, "taker_buy_base": 188853.87, "taker_buy_quote": 16089.360774 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.0853, "high": 0.0857, "low": 0.0826, "close": 0.0831, "volume": 1306910.91, "close_time": 1772870399999, "quote_volume": 109700.385883, "trades": 547, "taker_buy_base": 626756.2, "taker_buy_quote": 52619.669107 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.0832, "high": 0.0845, "low": 0.0832, "close": 0.0841, "volume": 766051.21, "close_time": 1772884799999, "quote_volume": 64423.885403, "trades": 414, "taker_buy_base": 379701.51, "taker_buy_quote": 31919.510169 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.084, "high": 0.0843, "low": 0.0822, "close": 0.0825, "volume": 1006747.46, "close_time": 1772899199999, "quote_volume": 84098.711591, "trades": 466, "taker_buy_base": 456439.59, "taker_buy_quote": 38096.558256 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.0824, "high": 0.0827, "low": 0.0808, "close": 0.0813, "volume": 1554365.21, "close_time": 1772913599999, "quote_volume": 127411.425023, "trades": 726, "taker_buy_base": 806087.69, "taker_buy_quote": 66082.651515 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.0813, "high": 0.0815, "low": 0.08, "close": 0.0804, "volume": 1005654.13, "close_time": 1772927999999, "quote_volume": 81374.675078, "trades": 439, "taker_buy_base": 609203.75, "taker_buy_quote": 49288.946607 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.0806, "high": 0.0814, "low": 0.0787, "close": 0.0796, "volume": 1404299.57, "close_time": 1772942399999, "quote_volume": 112678.503726, "trades": 579, "taker_buy_base": 724635.86, "taker_buy_quote": 58187.30447 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.0796, "high": 0.0806, "low": 0.079, "close": 0.0804, "volume": 926776.65, "close_time": 1772956799999, "quote_volume": 73839.304103, "trades": 451, "taker_buy_base": 491947.26, "taker_buy_quote": 39187.585414 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.0804, "high": 0.0817, "low": 0.0797, "close": 0.0809, "volume": 1024385.45, "close_time": 1772971199999, "quote_volume": 82653.812399, "trades": 556, "taker_buy_base": 480132.77, "taker_buy_quote": 38708.730605 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.0808, "high": 0.0814, "low": 0.0789, "close": 0.0795, "volume": 1671143.45, "close_time": 1772985599999, "quote_volume": 133878.506165, "trades": 744, "taker_buy_base": 824928.27, "taker_buy_quote": 66087.918159 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.0793, "high": 0.0815, "low": 0.0788, "close": 0.0811, "volume": 1152997.39, "close_time": 1772999999999, "quote_volume": 92147.981608, "trades": 689, "taker_buy_base": 566714.99, "taker_buy_quote": 45265.839594 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.0812, "high": 0.0812, "low": 0.0787, "close": 0.0797, "volume": 1344039.73, "close_time": 1773014399999, "quote_volume": 107636.869076, "trades": 600, "taker_buy_base": 753797.25, "taker_buy_quote": 60364.550206 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.0798, "high": 0.0821, "low": 0.0798, "close": 0.0807, "volume": 909468.98, "close_time": 1773028799999, "quote_volume": 73417.678105, "trades": 625, "taker_buy_base": 460177.03, "taker_buy_quote": 37141.084424 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.0811, "high": 0.0832, "low": 0.0799, "close": 0.0806, "volume": 857726.61, "close_time": 1773043199999, "quote_volume": 69785.179183, "trades": 490, "taker_buy_base": 379012.85, "taker_buy_quote": 30824.860107 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.0804, "high": 0.0822, "low": 0.0799, "close": 0.0809, "volume": 876302.61, "close_time": 1773057599999, "quote_volume": 70932.654696, "trades": 507, "taker_buy_base": 539975.72, "taker_buy_quote": 43721.621712 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.0808, "high": 0.084, "low": 0.0808, "close": 0.0827, "volume": 1351931.97, "close_time": 1773071999999, "quote_volume": 111843.27208, "trades": 778, "taker_buy_base": 691931.18, "taker_buy_quote": 57221.08826 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.0826, "high": 0.0857, "low": 0.0818, "close": 0.0835, "volume": 1453259.28, "close_time": 1773086399999, "quote_volume": 120736.756351, "trades": 817, "taker_buy_base": 766591.53, "taker_buy_quote": 63797.703347 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.0836, "high": 0.0844, "low": 0.0818, "close": 0.082, "volume": 764284.2, "close_time": 1773100799999, "quote_volume": 63480.904704, "trades": 374, "taker_buy_base": 212770.16, "taker_buy_quote": 17710.115325 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.082, "high": 0.0845, "low": 0.0818, "close": 0.0832, "volume": 749337.63, "close_time": 1773115199999, "quote_volume": 62193.537872, "trades": 429, "taker_buy_base": 369581.07, "taker_buy_quote": 30687.521283 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.0832, "high": 0.0842, "low": 0.083, "close": 0.0842, "volume": 473845.18, "close_time": 1773129599999, "quote_volume": 39536.114257, "trades": 300, "taker_buy_base": 328555.99, "taker_buy_quote": 27399.836825 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.0843, "high": 0.0879, "low": 0.0842, "close": 0.0875, "volume": 1233803.73, "close_time": 1773143999999, "quote_volume": 106789.881698, "trades": 681, "taker_buy_base": 640631.95, "taker_buy_quote": 55395.842528 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.0876, "high": 0.0884, "low": 0.0842, "close": 0.0878, "volume": 1185549.02, "close_time": 1773158399999, "quote_volume": 102757.590287, "trades": 757, "taker_buy_base": 482520.64, "taker_buy_quote": 41791.313799 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.088, "high": 0.0888, "low": 0.0845, "close": 0.0854, "volume": 1412517.68, "close_time": 1773172799999, "quote_volume": 122843.906596, "trades": 963, "taker_buy_base": 673019.81, "taker_buy_quote": 58529.69285 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.0855, "high": 0.0862, "low": 0.0846, "close": 0.0855, "volume": 657902.76, "close_time": 1773187199999, "quote_volume": 56194.923945, "trades": 436, "taker_buy_base": 323676.15, "taker_buy_quote": 27648.353684 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.0855, "high": 0.0862, "low": 0.0849, "close": 0.0853, "volume": 595271.08, "close_time": 1773201599999, "quote_volume": 50879.585564, "trades": 522, "taker_buy_base": 321770.9, "taker_buy_quote": 27507.408074 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.0852, "high": 0.0886, "low": 0.0852, "close": 0.0878, "volume": 764563.24, "close_time": 1773215999999, "quote_volume": 66576.154156, "trades": 575, "taker_buy_base": 408018.5, "taker_buy_quote": 35557.25816 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.0879, "high": 0.088, "low": 0.0868, "close": 0.0872, "volume": 698520.93, "close_time": 1773230399999, "quote_volume": 60986.581928, "trades": 508, "taker_buy_base": 320355.63, "taker_buy_quote": 27956.500477 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.0872, "high": 0.0909, "low": 0.0866, "close": 0.0874, "volume": 1596650.41, "close_time": 1773244799999, "quote_volume": 141941.16702, "trades": 889, "taker_buy_base": 797413.84, "taker_buy_quote": 70836.71118 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.0872, "high": 0.0881, "low": 0.0863, "close": 0.0873, "volume": 760647.48, "close_time": 1773259199999, "quote_volume": 66313.701901, "trades": 472, "taker_buy_base": 340385.22, "taker_buy_quote": 29673.555182 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.0873, "high": 0.0878, "low": 0.0866, "close": 0.0869, "volume": 466731.79, "close_time": 1773273599999, "quote_volume": 40682.99349, "trades": 331, "taker_buy_base": 237534.37, "taker_buy_quote": 20699.428867 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.087, "high": 0.0872, "low": 0.0849, "close": 0.085, "volume": 561015.16, "close_time": 1773287999999, "quote_volume": 48424.656407, "trades": 497, "taker_buy_base": 264395.09, "taker_buy_quote": 22850.859051 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.0851, "high": 0.0862, "low": 0.0845, "close": 0.086, "volume": 668726.74, "close_time": 1773302399999, "quote_volume": 57016.035936, "trades": 525, "taker_buy_base": 358412.54, "taker_buy_quote": 30546.063926 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.0859, "high": 0.0867, "low": 0.0853, "close": 0.0856, "volume": 700694.43, "close_time": 1773316799999, "quote_volume": 60281.706384, "trades": 485, "taker_buy_base": 355239.56, "taker_buy_quote": 30565.982342 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.0855, "high": 0.0867, "low": 0.0842, "close": 0.0867, "volume": 1149773.98, "close_time": 1773331199999, "quote_volume": 98331.643162, "trades": 767, "taker_buy_base": 601030.03, "taker_buy_quote": 51328.156954 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.0866, "high": 0.089, "low": 0.0856, "close": 0.0888, "volume": 938605.22, "close_time": 1773345599999, "quote_volume": 82097.373897, "trades": 620, "taker_buy_base": 396624.59, "taker_buy_quote": 34678.277984 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.0884, "high": 0.0897, "low": 0.0883, "close": 0.0889, "volume": 430473.35, "close_time": 1773359999999, "quote_volume": 38224.293329, "trades": 318, "taker_buy_base": 194501.51, "taker_buy_quote": 17276.383154 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.089, "high": 0.0911, "low": 0.0887, "close": 0.0905, "volume": 1142057.29, "close_time": 1773374399999, "quote_volume": 102867.188158, "trades": 455, "taker_buy_base": 589234.24, "taker_buy_quote": 53094.595305 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.0903, "high": 0.0907, "low": 0.0892, "close": 0.0894, "volume": 594633.14, "close_time": 1773388799999, "quote_volume": 53473.154926, "trades": 426, "taker_buy_base": 329845.81, "taker_buy_quote": 29675.609155 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.0891, "high": 0.0904, "low": 0.0888, "close": 0.0897, "volume": 695155.3, "close_time": 1773403199999, "quote_volume": 62266.967414, "trades": 377, "taker_buy_base": 350595.08, "taker_buy_quote": 31398.703583 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.0896, "high": 0.0918, "low": 0.0893, "close": 0.0896, "volume": 534763.33, "close_time": 1773417599999, "quote_volume": 48443.892434, "trades": 388, "taker_buy_base": 244823.75, "taker_buy_quote": 22155.748027 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.09, "high": 0.09, "low": 0.0883, "close": 0.0892, "volume": 396575.35, "close_time": 1773431999999, "quote_volume": 35319.567529, "trades": 342, "taker_buy_base": 195733.64, "taker_buy_quote": 17434.366703 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.0892, "high": 0.0901, "low": 0.0881, "close": 0.089, "volume": 295680.68, "close_time": 1773446399999, "quote_volume": 26403.961691, "trades": 221, "taker_buy_base": 156021.72, "taker_buy_quote": 13926.190999 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.0889, "high": 0.0892, "low": 0.0877, "close": 0.0892, "volume": 452599.94, "close_time": 1773460799999, "quote_volume": 39962.142819, "trades": 273, "taker_buy_base": 206022.38, "taker_buy_quote": 18192.491894 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.0893, "high": 0.0904, "low": 0.0873, "close": 0.0875, "volume": 506971.09, "close_time": 1773475199999, "quote_volume": 44995.924446, "trades": 379, "taker_buy_base": 254763.54, "taker_buy_quote": 22611.830294 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.0874, "high": 0.0882, "low": 0.0871, "close": 0.0878, "volume": 217253.63, "close_time": 1773489599999, "quote_volume": 19058.180557, "trades": 137, "taker_buy_base": 85213.86, "taker_buy_quote": 7452.363774 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.088, "high": 0.0887, "low": 0.0872, "close": 0.0877, "volume": 258827.16, "close_time": 1773503999999, "quote_volume": 22763.584805, "trades": 204, "taker_buy_base": 122578.07, "taker_buy_quote": 10773.02787 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.0876, "high": 0.088, "low": 0.0871, "close": 0.0871, "volume": 122792.22, "close_time": 1773518399999, "quote_volume": 10750.183761, "trades": 82, "taker_buy_base": 56776.76, "taker_buy_quote": 4968.637516 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.0872, "high": 0.0877, "low": 0.0869, "close": 0.0875, "volume": 414710.77, "close_time": 1773532799999, "quote_volume": 36168.762611, "trades": 221, "taker_buy_base": 165097.87, "taker_buy_quote": 14398.463816 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.0875, "high": 0.0893, "low": 0.0871, "close": 0.0883, "volume": 654235.69, "close_time": 1773547199999, "quote_volume": 57705.541584, "trades": 420, "taker_buy_base": 329899.86, "taker_buy_quote": 29087.271017 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.0883, "high": 0.089, "low": 0.0879, "close": 0.089, "volume": 599326.7, "close_time": 1773561599999, "quote_volume": 52902.205618, "trades": 440, "taker_buy_base": 209473.08, "taker_buy_quote": 18481.904687 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.0889, "high": 0.0908, "low": 0.0888, "close": 0.0904, "volume": 533486.84, "close_time": 1773575999999, "quote_volume": 47933.906244, "trades": 443, "taker_buy_base": 256091.71, "taker_buy_quote": 23015.143807 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.0902, "high": 0.0907, "low": 0.0889, "close": 0.0898, "volume": 780159.15, "close_time": 1773590399999, "quote_volume": 70244.337959, "trades": 583, "taker_buy_base": 424428.43, "taker_buy_quote": 38213.383372 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.0898, "high": 0.091, "low": 0.0895, "close": 0.0904, "volume": 540698.84, "close_time": 1773604799999, "quote_volume": 48753.298175, "trades": 437, "taker_buy_base": 314764.19, "taker_buy_quote": 28387.65564 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.0903, "high": 0.093, "low": 0.0898, "close": 0.0915, "volume": 832970.83, "close_time": 1773619199999, "quote_volume": 75797.418193, "trades": 591, "taker_buy_base": 383157.3, "taker_buy_quote": 34825.964504 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.0915, "high": 0.0937, "low": 0.0903, "close": 0.0927, "volume": 614450.15, "close_time": 1773633599999, "quote_volume": 56417.295596, "trades": 427, "taker_buy_base": 248338.75, "taker_buy_quote": 22829.731101 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.0927, "high": 0.0936, "low": 0.0918, "close": 0.0925, "volume": 467340.31, "close_time": 1773647999999, "quote_volume": 43406.749304, "trades": 323, "taker_buy_base": 173767.62, "taker_buy_quote": 16150.027312 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.0924, "high": 0.0931, "low": 0.0908, "close": 0.0913, "volume": 731149.88, "close_time": 1773662399999, "quote_volume": 66980.83653, "trades": 566, "taker_buy_base": 320049.22, "taker_buy_quote": 29297.084159 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.0913, "high": 0.0925, "low": 0.0909, "close": 0.0915, "volume": 564988.13, "close_time": 1773676799999, "quote_volume": 51767.012583, "trades": 410, "taker_buy_base": 241573.85, "taker_buy_quote": 22128.859568 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.0916, "high": 0.0941, "low": 0.0915, "close": 0.0934, "volume": 311968.97, "close_time": 1773691199999, "quote_volume": 29109.580361, "trades": 206, "taker_buy_base": 130536.25, "taker_buy_quote": 12198.912989 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.0935, "high": 0.0957, "low": 0.0932, "close": 0.0946, "volume": 496894.26, "close_time": 1773705599999, "quote_volume": 47109.751113, "trades": 403, "taker_buy_base": 272407.82, "taker_buy_quote": 25836.447995 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.0945, "high": 0.0954, "low": 0.0924, "close": 0.0931, "volume": 385940.84, "close_time": 1773719999999, "quote_volume": 36234.210465, "trades": 333, "taker_buy_base": 215707.07, "taker_buy_quote": 20288.115898 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.0933, "high": 0.0933, "low": 0.0914, "close": 0.0919, "volume": 233490.6, "close_time": 1773734399999, "quote_volume": 21534.765458, "trades": 184, "taker_buy_base": 123430.75, "taker_buy_quote": 11369.209678 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.0921, "high": 0.0928, "low": 0.0917, "close": 0.0925, "volume": 308984.46, "close_time": 1773748799999, "quote_volume": 28496.36514, "trades": 223, "taker_buy_base": 177285.12, "taker_buy_quote": 16348.842098 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.0925, "high": 0.0934, "low": 0.0915, "close": 0.0922, "volume": 589222.0, "close_time": 1773763199999, "quote_volume": 54423.531598, "trades": 472, "taker_buy_base": 320378.94, "taker_buy_quote": 29576.908468 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.0923, "high": 0.0949, "low": 0.092, "close": 0.094, "volume": 523466.85, "close_time": 1773777599999, "quote_volume": 48841.607597, "trades": 415, "taker_buy_base": 271353.12, "taker_buy_quote": 25280.893806 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.094, "high": 0.096, "low": 0.0939, "close": 0.0939, "volume": 432880.19, "close_time": 1773791999999, "quote_volume": 41055.26503, "trades": 264, "taker_buy_base": 228843.45, "taker_buy_quote": 21719.485734 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.0939, "high": 0.0947, "low": 0.0929, "close": 0.0939, "volume": 202100.94, "close_time": 1773806399999, "quote_volume": 18963.254016, "trades": 127, "taker_buy_base": 94456.52, "taker_buy_quote": 8872.670977 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.0942, "high": 0.0947, "low": 0.093, "close": 0.0934, "volume": 211226.6, "close_time": 1773820799999, "quote_volume": 19789.301913, "trades": 133, "taker_buy_base": 61430.11, "taker_buy_quote": 5766.844392 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.0934, "high": 0.0936, "low": 0.0891, "close": 0.0893, "volume": 265889.21, "close_time": 1773835199999, "quote_volume": 24428.36951, "trades": 264, "taker_buy_base": 115809.82, "taker_buy_quote": 10599.455476 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.0891, "high": 0.0894, "low": 0.0868, "close": 0.0878, "volume": 585380.62, "close_time": 1773849599999, "quote_volume": 51602.646919, "trades": 390, "taker_buy_base": 334278.6, "taker_buy_quote": 29476.907369 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.0875, "high": 0.0893, "low": 0.0872, "close": 0.0883, "volume": 307023.99, "close_time": 1773863999999, "quote_volume": 27081.497326, "trades": 240, "taker_buy_base": 216987.15, "taker_buy_quote": 19130.285383 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.0882, "high": 0.0896, "low": 0.0877, "close": 0.0896, "volume": 432727.84, "close_time": 1773878399999, "quote_volume": 38517.394052, "trades": 324, "taker_buy_base": 191220.27, "taker_buy_quote": 17002.929543 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.0897, "high": 0.09, "low": 0.0884, "close": 0.0892, "volume": 266535.41, "close_time": 1773892799999, "quote_volume": 23762.007838, "trades": 206, "taker_buy_base": 156048.07, "taker_buy_quote": 13909.479883 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.089, "high": 0.0894, "low": 0.0873, "close": 0.0881, "volume": 231349.58, "close_time": 1773907199999, "quote_volume": 20470.151221, "trades": 227, "taker_buy_base": 91708.9, "taker_buy_quote": 8122.173209 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.0881, "high": 0.0887, "low": 0.087, "close": 0.0872, "volume": 511333.28, "close_time": 1773921599999, "quote_volume": 45013.142867, "trades": 559, "taker_buy_base": 238527.95, "taker_buy_quote": 21024.51088 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.0874, "high": 0.0874, "low": 0.0853, "close": 0.0859, "volume": 696121.32, "close_time": 1773935999999, "quote_volume": 59966.477352, "trades": 310, "taker_buy_base": 411804.5, "taker_buy_quote": 35490.840388 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.0859, "high": 0.0859, "low": 0.0844, "close": 0.085, "volume": 501154.12, "close_time": 1773950399999, "quote_volume": 42725.837307, "trades": 264, "taker_buy_base": 276975.97, "taker_buy_quote": 23619.936459 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.0853, "high": 0.0864, "low": 0.0852, "close": 0.0862, "volume": 446060.9, "close_time": 1773964799999, "quote_volume": 38344.998295, "trades": 216, "taker_buy_base": 225446.61, "taker_buy_quote": 19362.370599 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.0862, "high": 0.0889, "low": 0.0859, "close": 0.088, "volume": 764951.06, "close_time": 1773979199999, "quote_volume": 66863.254751, "trades": 344, "taker_buy_base": 332313.35, "taker_buy_quote": 29080.398657 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.0879, "high": 0.0885, "low": 0.0876, "close": 0.0881, "volume": 302265.47, "close_time": 1773993599999, "quote_volume": 26646.558125, "trades": 194, "taker_buy_base": 144458.34, "taker_buy_quote": 12736.377502 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.0882, "high": 0.0887, "low": 0.0866, "close": 0.0869, "volume": 252947.85, "close_time": 1774007999999, "quote_volume": 22124.039033, "trades": 181, "taker_buy_base": 110498.86, "taker_buy_quote": 9650.608444 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.0869, "high": 0.087, "low": 0.0854, "close": 0.0863, "volume": 743546.11, "close_time": 1774022399999, "quote_volume": 64062.600652, "trades": 355, "taker_buy_base": 433187.26, "taker_buy_quote": 37310.986916 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.0861, "high": 0.0868, "low": 0.0859, "close": 0.0864, "volume": 699426.01, "close_time": 1774036799999, "quote_volume": 60312.043156, "trades": 413, "taker_buy_base": 346651.59, "taker_buy_quote": 29885.487253 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.0864, "high": 0.0875, "low": 0.0856, "close": 0.087, "volume": 478432.79, "close_time": 1774051199999, "quote_volume": 41550.3981, "trades": 193, "taker_buy_base": 225000.41, "taker_buy_quote": 19514.106414 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.087, "high": 0.0879, "low": 0.0868, "close": 0.0872, "volume": 790758.82, "close_time": 1774065599999, "quote_volume": 69030.058607, "trades": 322, "taker_buy_base": 416370.17, "taker_buy_quote": 36337.573381 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.0873, "high": 0.0875, "low": 0.0869, "close": 0.087, "volume": 517237.66, "close_time": 1774079999999, "quote_volume": 45102.393664, "trades": 216, "taker_buy_base": 246407.95, "taker_buy_quote": 21485.732779 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.0871, "high": 0.0873, "low": 0.0859, "close": 0.086, "volume": 465187.67, "close_time": 1774094399999, "quote_volume": 40349.163144, "trades": 190, "taker_buy_base": 263998.65, "taker_buy_quote": 22905.063783 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.0859, "high": 0.0861, "low": 0.0849, "close": 0.0852, "volume": 478968.47, "close_time": 1774108799999, "quote_volume": 40942.688298, "trades": 239, "taker_buy_base": 218889.39, "taker_buy_quote": 18715.267942 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.0852, "high": 0.0854, "low": 0.0847, "close": 0.085, "volume": 214980.28, "close_time": 1774123199999, "quote_volume": 18301.295891, "trades": 141, "taker_buy_base": 101265.71, "taker_buy_quote": 8618.679838 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.0851, "high": 0.0853, "low": 0.081, "close": 0.0817, "volume": 756920.27, "close_time": 1774137599999, "quote_volume": 63234.187615, "trades": 375, "taker_buy_base": 379113.46, "taker_buy_quote": 31575.601088 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.0813, "high": 0.0826, "low": 0.0801, "close": 0.0822, "volume": 1311358.87, "close_time": 1774151999999, "quote_volume": 106763.638817, "trades": 545, "taker_buy_base": 682268.42, "taker_buy_quote": 55575.928834 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.0822, "high": 0.0827, "low": 0.082, "close": 0.082, "volume": 569687.8, "close_time": 1774166399999, "quote_volume": 46823.94515, "trades": 252, "taker_buy_base": 305665.54, "taker_buy_quote": 25131.171574 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.082, "high": 0.0824, "low": 0.081, "close": 0.081, "volume": 379000.47, "close_time": 1774180799999, "quote_volume": 31068.110651, "trades": 203, "taker_buy_base": 158964.3, "taker_buy_quote": 13038.200886 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.0809, "high": 0.0815, "low": 0.0809, "close": 0.0814, "volume": 691204.83, "close_time": 1774195199999, "quote_volume": 56127.835811, "trades": 309, "taker_buy_base": 357753.09, "taker_buy_quote": 29043.00672 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.0814, "high": 0.0814, "low": 0.0799, "close": 0.0802, "volume": 675995.49, "close_time": 1774209599999, "quote_volume": 54555.630377, "trades": 334, "taker_buy_base": 330178.46, "taker_buy_quote": 26658.651229 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.0804, "high": 0.0805, "low": 0.0787, "close": 0.0802, "volume": 1119370.56, "close_time": 1774223999999, "quote_volume": 89092.113045, "trades": 445, "taker_buy_base": 654349.26, "taker_buy_quote": 52102.412867 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.0803, "high": 0.0823, "low": 0.0799, "close": 0.0821, "volume": 241080.53, "close_time": 1774238399999, "quote_volume": 19524.411805, "trades": 218, "taker_buy_base": 130496.62, "taker_buy_quote": 10565.721254 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.0822, "high": 0.083, "low": 0.0808, "close": 0.081, "volume": 625710.58, "close_time": 1774252799999, "quote_volume": 51062.795011, "trades": 275, "taker_buy_base": 285809.87, "taker_buy_quote": 23268.247156 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.081, "high": 0.0855, "low": 0.0799, "close": 0.0841, "volume": 2022469.66, "close_time": 1774267199999, "quote_volume": 166900.632557, "trades": 763, "taker_buy_base": 1076305.59, "taker_buy_quote": 88695.747691 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.0842, "high": 0.0856, "low": 0.0835, "close": 0.0839, "volume": 1903072.39, "close_time": 1774281599999, "quote_volume": 160888.646131, "trades": 603, "taker_buy_base": 1025250.85, "taker_buy_quote": 86731.217978 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.0839, "high": 0.0842, "low": 0.0828, "close": 0.0831, "volume": 627406.0, "close_time": 1774295999999, "quote_volume": 52364.840375, "trades": 240, "taker_buy_base": 337536.54, "taker_buy_quote": 28203.787258 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.0833, "high": 0.0836, "low": 0.0816, "close": 0.0826, "volume": 476105.16, "close_time": 1774310399999, "quote_volume": 39238.520793, "trades": 153, "taker_buy_base": 180262.65, "taker_buy_quote": 14890.463968 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.0827, "high": 0.0836, "low": 0.0827, "close": 0.0833, "volume": 836534.07, "close_time": 1774324799999, "quote_volume": 69549.352193, "trades": 308, "taker_buy_base": 430583.31, "taker_buy_quote": 35804.057176 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.0831, "high": 0.0838, "low": 0.0827, "close": 0.0838, "volume": 511684.4, "close_time": 1774339199999, "quote_volume": 42532.640972, "trades": 209, "taker_buy_base": 213441.38, "taker_buy_quote": 17746.720903 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.0839, "high": 0.0846, "low": 0.0831, "close": 0.0833, "volume": 450007.75, "close_time": 1774353599999, "quote_volume": 37762.530676, "trades": 203, "taker_buy_base": 198831.4, "taker_buy_quote": 16684.568964 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.0832, "high": 0.0832, "low": 0.0809, "close": 0.0817, "volume": 682574.42, "close_time": 1774367999999, "quote_volume": 56142.044122, "trades": 289, "taker_buy_base": 269635.15, "taker_buy_quote": 22183.363532 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.0817, "high": 0.0825, "low": 0.0814, "close": 0.0822, "volume": 537472.45, "close_time": 1774382399999, "quote_volume": 44092.359618, "trades": 220, "taker_buy_base": 233368.53, "taker_buy_quote": 19140.412819 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.0824, "high": 0.0854, "low": 0.0823, "close": 0.085, "volume": 931416.3, "close_time": 1774396799999, "quote_volume": 79052.097052, "trades": 367, "taker_buy_base": 414677.67, "taker_buy_quote": 35184.043731 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.0851, "high": 0.0851, "low": 0.084, "close": 0.0849, "volume": 464449.34, "close_time": 1774411199999, "quote_volume": 39199.263254, "trades": 151, "taker_buy_base": 256304.77, "taker_buy_quote": 21655.737957 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.0849, "high": 0.0862, "low": 0.0844, "close": 0.0859, "volume": 383205.02, "close_time": 1774425599999, "quote_volume": 32745.616044, "trades": 156, "taker_buy_base": 181786.26, "taker_buy_quote": 15547.60616 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.0859, "high": 0.0883, "low": 0.0859, "close": 0.0879, "volume": 634575.88, "close_time": 1774439999999, "quote_volume": 54955.806256, "trades": 319, "taker_buy_base": 291749.04, "taker_buy_quote": 25273.569812 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.0882, "high": 0.091, "low": 0.0873, "close": 0.0902, "volume": 2490197.07, "close_time": 1774454399999, "quote_volume": 221848.673154, "trades": 1017, "taker_buy_base": 1191815.34, "taker_buy_quote": 106176.5342 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.0903, "high": 0.0983, "low": 0.0877, "close": 0.0882, "volume": 12166293.74, "close_time": 1774468799999, "quote_volume": 1115456.169999, "trades": 4987, "taker_buy_base": 5784501.66, "taker_buy_quote": 531515.202107 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.0882, "high": 0.0884, "low": 0.0867, "close": 0.0882, "volume": 1605460.03, "close_time": 1774483199999, "quote_volume": 141136.119422, "trades": 620, "taker_buy_base": 710142.48, "taker_buy_quote": 62418.47298 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.0882, "high": 0.0899, "low": 0.0879, "close": 0.0887, "volume": 1007538.73, "close_time": 1774497599999, "quote_volume": 89614.287286, "trades": 463, "taker_buy_base": 448100.94, "taker_buy_quote": 39844.192782 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.0888, "high": 0.0895, "low": 0.0867, "close": 0.0873, "volume": 847045.12, "close_time": 1774511999999, "quote_volume": 74309.789451, "trades": 427, "taker_buy_base": 286447.1, "taker_buy_quote": 25107.111875 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.087, "high": 0.0871, "low": 0.0839, "close": 0.0841, "volume": 640695.09, "close_time": 1774526399999, "quote_volume": 54615.751011, "trades": 299, "taker_buy_base": 254437.84, "taker_buy_quote": 21707.169524 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.0842, "high": 0.0874, "low": 0.0842, "close": 0.0866, "volume": 845107.79, "close_time": 1774540799999, "quote_volume": 72821.609787, "trades": 397, "taker_buy_base": 384508.77, "taker_buy_quote": 33125.214281 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.0868, "high": 0.0883, "low": 0.0868, "close": 0.088, "volume": 765439.03, "close_time": 1774555199999, "quote_volume": 66996.423373, "trades": 337, "taker_buy_base": 377853.57, "taker_buy_quote": 33047.217624 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.0884, "high": 0.0927, "low": 0.0884, "close": 0.0911, "volume": 2507276.95, "close_time": 1774569599999, "quote_volume": 227653.61438, "trades": 984, "taker_buy_base": 1175646.62, "taker_buy_quote": 106803.278335 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.0912, "high": 0.0916, "low": 0.0897, "close": 0.0901, "volume": 834678.41, "close_time": 1774583999999, "quote_volume": 75439.829437, "trades": 359, "taker_buy_base": 366602.6, "taker_buy_quote": 33108.861039 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.09, "high": 0.0958, "low": 0.0898, "close": 0.0952, "volume": 3273647.22, "close_time": 1774598399999, "quote_volume": 305895.399546, "trades": 1456, "taker_buy_base": 1539173.96, "taker_buy_quote": 143732.951886 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.0951, "high": 0.0966, "low": 0.0896, "close": 0.0903, "volume": 3882244.36, "close_time": 1774612799999, "quote_volume": 363563.136855, "trades": 1810, "taker_buy_base": 1759123.67, "taker_buy_quote": 164757.332528 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.0902, "high": 0.0949, "low": 0.0899, "close": 0.0931, "volume": 2256443.62, "close_time": 1774627199999, "quote_volume": 208684.786213, "trades": 1109, "taker_buy_base": 1011096.64, "taker_buy_quote": 93426.957199 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.093, "high": 0.0939, "low": 0.0916, "close": 0.0923, "volume": 1037822.68, "close_time": 1774641599999, "quote_volume": 96074.208633, "trades": 482, "taker_buy_base": 516098.01, "taker_buy_quote": 47807.210229 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.0925, "high": 0.0929, "low": 0.0918, "close": 0.092, "volume": 405184.86, "close_time": 1774655999999, "quote_volume": 37373.705435, "trades": 195, "taker_buy_base": 271111.48, "taker_buy_quote": 25003.353317 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.0922, "high": 0.0926, "low": 0.0894, "close": 0.0901, "volume": 530104.67, "close_time": 1774670399999, "quote_volume": 48116.237248, "trades": 245, "taker_buy_base": 241571.19, "taker_buy_quote": 21913.651987 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.09, "high": 0.0944, "low": 0.0898, "close": 0.0938, "volume": 1240149.72, "close_time": 1774684799999, "quote_volume": 114896.701406, "trades": 523, "taker_buy_base": 566519.91, "taker_buy_quote": 52512.843644 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.0941, "high": 0.0974, "low": 0.0939, "close": 0.0957, "volume": 1540752.22, "close_time": 1774699199999, "quote_volume": 146802.322071, "trades": 755, "taker_buy_base": 752324.09, "taker_buy_quote": 71768.768143 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.0958, "high": 0.0966, "low": 0.0938, "close": 0.0938, "volume": 1326558.22, "close_time": 1774713599999, "quote_volume": 126088.096455, "trades": 635, "taker_buy_base": 674067.16, "taker_buy_quote": 64060.487784 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.0939, "high": 0.0976, "low": 0.0939, "close": 0.0951, "volume": 944367.18, "close_time": 1774727999999, "quote_volume": 90744.22148, "trades": 452, "taker_buy_base": 461146.29, "taker_buy_quote": 44329.061571 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.0953, "high": 0.0956, "low": 0.0937, "close": 0.0941, "volume": 561905.93, "close_time": 1774742399999, "quote_volume": 53355.234221, "trades": 207, "taker_buy_base": 386033.99, "taker_buy_quote": 36676.823999 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.0942, "high": 0.0951, "low": 0.0934, "close": 0.0944, "volume": 739427.95, "close_time": 1774756799999, "quote_volume": 69554.338105, "trades": 324, "taker_buy_base": 325571.03, "taker_buy_quote": 30634.220718 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.0944, "high": 0.0947, "low": 0.0919, "close": 0.0919, "volume": 409401.99, "close_time": 1774771199999, "quote_volume": 38093.659681, "trades": 197, "taker_buy_base": 243611.57, "taker_buy_quote": 22644.275163 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.0919, "high": 0.0924, "low": 0.0906, "close": 0.091, "volume": 346622.27, "close_time": 1774785599999, "quote_volume": 31765.287848, "trades": 177, "taker_buy_base": 169133.91, "taker_buy_quote": 15494.991609 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.0908, "high": 0.0912, "low": 0.0901, "close": 0.0912, "volume": 383890.03, "close_time": 1774799999999, "quote_volume": 34857.832423, "trades": 251, "taker_buy_base": 196163.58, "taker_buy_quote": 17814.082247 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.0912, "high": 0.0919, "low": 0.0906, "close": 0.0909, "volume": 345025.01, "close_time": 1774814399999, "quote_volume": 31430.512919, "trades": 166, "taker_buy_base": 138238.94, "taker_buy_quote": 12588.325969 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.091, "high": 0.0943, "low": 0.0907, "close": 0.0941, "volume": 1556651.49, "close_time": 1774828799999, "quote_volume": 144659.199099, "trades": 711, "taker_buy_base": 681279.56, "taker_buy_quote": 63314.684482 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.0942, "high": 0.099, "low": 0.094, "close": 0.0978, "volume": 2366170.46, "close_time": 1774843199999, "quote_volume": 230043.293441, "trades": 1010, "taker_buy_base": 1233035.44, "taker_buy_quote": 119820.795997 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.0982, "high": 0.0984, "low": 0.0945, "close": 0.0961, "volume": 672513.48, "close_time": 1774857599999, "quote_volume": 64840.267911, "trades": 357, "taker_buy_base": 373204.99, "taker_buy_quote": 36050.292372 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.096, "high": 0.0987, "low": 0.0958, "close": 0.0983, "volume": 930967.09, "close_time": 1774871999999, "quote_volume": 90301.263626, "trades": 423, "taker_buy_base": 522528.77, "taker_buy_quote": 50758.962366 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.0983, "high": 0.102, "low": 0.0956, "close": 0.0961, "volume": 2533644.67, "close_time": 1774886399999, "quote_volume": 249482.421973, "trades": 1213, "taker_buy_base": 1220258.73, "taker_buy_quote": 120320.594956 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.0961, "high": 0.0973, "low": 0.0938, "close": 0.0942, "volume": 696545.58, "close_time": 1774900799999, "quote_volume": 66513.464379, "trades": 326, "taker_buy_base": 300851.99, "taker_buy_quote": 28795.677929 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.0942, "high": 0.0966, "low": 0.0941, "close": 0.0961, "volume": 885723.65, "close_time": 1774915199999, "quote_volume": 84680.443367, "trades": 378, "taker_buy_base": 464530.91, "taker_buy_quote": 44433.967037 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.0964, "high": 0.1007, "low": 0.0963, "close": 0.1002, "volume": 1592567.09, "close_time": 1774929599999, "quote_volume": 156756.485226, "trades": 716, "taker_buy_base": 835570.78, "taker_buy_quote": 82234.099757 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.1003, "high": 0.1006, "low": 0.0975, "close": 0.0985, "volume": 1671039.16, "close_time": 1774943999999, "quote_volume": 165468.265614, "trades": 717, "taker_buy_base": 820876.4, "taker_buy_quote": 81221.732477 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.0984, "high": 0.1015, "low": 0.0968, "close": 0.1009, "volume": 1941272.72, "close_time": 1774958399999, "quote_volume": 192641.126606, "trades": 966, "taker_buy_base": 998077.15, "taker_buy_quote": 99105.786531 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.101, "high": 0.103, "low": 0.099, "close": 0.1005, "volume": 1973989.41, "close_time": 1774972799999, "quote_volume": 200359.25315, "trades": 903, "taker_buy_base": 959964.5, "taker_buy_quote": 97465.062776 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.1003, "high": 0.1025, "low": 0.0995, "close": 0.1015, "volume": 1162196.44, "close_time": 1774987199999, "quote_volume": 117356.462722, "trades": 584, "taker_buy_base": 585637.92, "taker_buy_quote": 59123.056323 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.1015, "high": 0.1026, "low": 0.1012, "close": 0.1014, "volume": 642436.96, "close_time": 1775001599999, "quote_volume": 65592.962571, "trades": 307, "taker_buy_base": 249208.61, "taker_buy_quote": 25434.668777 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.101, "high": 0.1027, "low": 0.1009, "close": 0.1022, "volume": 642444.19, "close_time": 1775015999999, "quote_volume": 65422.155736, "trades": 280, "taker_buy_base": 349599.91, "taker_buy_quote": 35572.685527 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.1022, "high": 0.1068, "low": 0.1015, "close": 0.102, "volume": 2209965.7, "close_time": 1775030399999, "quote_volume": 229768.686546, "trades": 1108, "taker_buy_base": 1071056.0, "taker_buy_quote": 111338.132666 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.1021, "high": 0.1024, "low": 0.1015, "close": 0.1024, "volume": 756244.66, "close_time": 1775044799999, "quote_volume": 77133.483968, "trades": 356, "taker_buy_base": 377108.28, "taker_buy_quote": 38452.298901 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.1027, "high": 0.1032, "low": 0.0994, "close": 0.1002, "volume": 1154982.97, "close_time": 1775059199999, "quote_volume": 117065.228146, "trades": 548, "taker_buy_base": 561529.61, "taker_buy_quote": 56835.381991 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.1003, "high": 0.1013, "low": 0.0986, "close": 0.0992, "volume": 725749.84, "close_time": 1775073599999, "quote_volume": 72511.971838, "trades": 462, "taker_buy_base": 434444.7, "taker_buy_quote": 43421.563908 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.0989, "high": 0.0994, "low": 0.0986, "close": 0.0993, "volume": 974414.39, "close_time": 1775087999999, "quote_volume": 96608.12999, "trades": 315, "taker_buy_base": 675320.64, "taker_buy_quote": 66982.159927 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.0992, "high": 0.1005, "low": 0.0959, "close": 0.0961, "volume": 865150.65, "close_time": 1775102399999, "quote_volume": 85163.041528, "trades": 425, "taker_buy_base": 380493.7, "taker_buy_quote": 37581.098337 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.0961, "high": 0.0972, "low": 0.0954, "close": 0.0971, "volume": 611542.51, "close_time": 1775116799999, "quote_volume": 58824.397125, "trades": 302, "taker_buy_base": 353311.86, "taker_buy_quote": 33995.655047 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.0972, "high": 0.0975, "low": 0.0966, "close": 0.0969, "volume": 438412.13, "close_time": 1775131199999, "quote_volume": 42569.412088, "trades": 241, "taker_buy_base": 177868.12, "taker_buy_quote": 17260.042814 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.0969, "high": 0.0972, "low": 0.0946, "close": 0.0955, "volume": 625713.39, "close_time": 1775145599999, "quote_volume": 59874.432654, "trades": 337, "taker_buy_base": 262329.23, "taker_buy_quote": 25087.499786 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.0951, "high": 0.0962, "low": 0.0945, "close": 0.0952, "volume": 352715.65, "close_time": 1775159999999, "quote_volume": 33607.221472, "trades": 240, "taker_buy_base": 180818.87, "taker_buy_quote": 17209.518355 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.0951, "high": 0.0965, "low": 0.095, "close": 0.0959, "volume": 451952.56, "close_time": 1775174399999, "quote_volume": 43385.057376, "trades": 220, "taker_buy_base": 231504.11, "taker_buy_quote": 22227.540202 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.0961, "high": 0.0974, "low": 0.0955, "close": 0.097, "volume": 459159.46, "close_time": 1775188799999, "quote_volume": 44185.888562, "trades": 213, "taker_buy_base": 228725.19, "taker_buy_quote": 22039.254478 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.0969, "high": 0.1009, "low": 0.0968, "close": 0.1004, "volume": 1251114.89, "close_time": 1775203199999, "quote_volume": 124836.430489, "trades": 589, "taker_buy_base": 683477.94, "taker_buy_quote": 68163.105053 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.1003, "high": 0.1057, "low": 0.1002, "close": 0.1037, "volume": 2378462.67, "close_time": 1775217599999, "quote_volume": 246436.937275, "trades": 1002, "taker_buy_base": 1178152.06, "taker_buy_quote": 122025.772936 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.1036, "high": 0.1039, "low": 0.102, "close": 0.103, "volume": 774755.92, "close_time": 1775231999999, "quote_volume": 79870.30122, "trades": 374, "taker_buy_base": 340448.03, "taker_buy_quote": 35104.801749 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.1032, "high": 0.1032, "low": 0.1009, "close": 0.1012, "volume": 393245.73, "close_time": 1775246399999, "quote_volume": 40148.682731, "trades": 222, "taker_buy_base": 159775.65, "taker_buy_quote": 16316.694321 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.1013, "high": 0.1026, "low": 0.1013, "close": 0.1018, "volume": 322487.19, "close_time": 1775260799999, "quote_volume": 32889.32572, "trades": 201, "taker_buy_base": 153871.68, "taker_buy_quote": 15684.881479 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.1019, "high": 0.1024, "low": 0.1009, "close": 0.1009, "volume": 222030.84, "close_time": 1775275199999, "quote_volume": 22601.660236, "trades": 154, "taker_buy_base": 82823.53, "taker_buy_quote": 8434.012535 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.1007, "high": 0.1018, "low": 0.1005, "close": 0.1018, "volume": 195811.27, "close_time": 1775289599999, "quote_volume": 19779.850496, "trades": 151, "taker_buy_base": 100061.71, "taker_buy_quote": 10112.015363 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.1019, "high": 0.1044, "low": 0.1019, "close": 0.1044, "volume": 398110.85, "close_time": 1775303999999, "quote_volume": 41017.930344, "trades": 238, "taker_buy_base": 232980.24, "taker_buy_quote": 24007.427766 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.1043, "high": 0.1045, "low": 0.1014, "close": 0.1021, "volume": 726199.81, "close_time": 1775318399999, "quote_volume": 74736.611851, "trades": 403, "taker_buy_base": 373805.66, "taker_buy_quote": 38492.928341 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.1021, "high": 0.1023, "low": 0.1015, "close": 0.1019, "volume": 142201.46, "close_time": 1775332799999, "quote_volume": 14517.532185, "trades": 109, "taker_buy_base": 64860.83, "taker_buy_quote": 6619.805612 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.1019, "high": 0.1027, "low": 0.1018, "close": 0.1027, "volume": 100855.69, "close_time": 1775347199999, "quote_volume": 10312.99083, "trades": 69, "taker_buy_base": 49027.17, "taker_buy_quote": 5013.632196 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.1029, "high": 0.1036, "low": 0.1027, "close": 0.1032, "volume": 239041.11, "close_time": 1775361599999, "quote_volume": 24664.280162, "trades": 126, "taker_buy_base": 144050.65, "taker_buy_quote": 14863.345133 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.1033, "high": 0.1033, "low": 0.0979, "close": 0.0982, "volume": 647685.63, "close_time": 1775375999999, "quote_volume": 64741.229117, "trades": 300, "taker_buy_base": 260771.39, "taker_buy_quote": 26032.130181 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.0982, "high": 0.0994, "low": 0.0979, "close": 0.0979, "volume": 169143.79, "close_time": 1775390399999, "quote_volume": 16728.150947, "trades": 205, "taker_buy_base": 67048.51, "taker_buy_quote": 6628.391728 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.0979, "high": 0.0985, "low": 0.0963, "close": 0.0981, "volume": 265139.15, "close_time": 1775404799999, "quote_volume": 25810.399382, "trades": 400, "taker_buy_base": 153200.97, "taker_buy_quote": 14915.103969 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.0979, "high": 0.0985, "low": 0.0976, "close": 0.0982, "volume": 144838.15, "close_time": 1775419199999, "quote_volume": 14209.955939, "trades": 103, "taker_buy_base": 66595.05, "taker_buy_quote": 6535.240793 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.0983, "high": 0.1015, "low": 0.0975, "close": 0.1012, "volume": 251256.98, "close_time": 1775433599999, "quote_volume": 24973.215833, "trades": 182, "taker_buy_base": 169232.15, "taker_buy_quote": 16827.614345 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.1014, "high": 0.1036, "low": 0.101, "close": 0.1031, "volume": 844603.64, "close_time": 1775447999999, "quote_volume": 86560.317943, "trades": 429, "taker_buy_base": 475528.45, "taker_buy_quote": 48672.119834 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.1031, "high": 0.1037, "low": 0.1015, "close": 0.1022, "volume": 359014.89, "close_time": 1775462399999, "quote_volume": 36843.774954, "trades": 209, "taker_buy_base": 168456.61, "taker_buy_quote": 17303.758757 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.1019, "high": 0.1024, "low": 0.1007, "close": 0.101, "volume": 501489.62, "close_time": 1775476799999, "quote_volume": 50930.614741, "trades": 220, "taker_buy_base": 272567.95, "taker_buy_quote": 27691.720467 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.1012, "high": 0.1015, "low": 0.0991, "close": 0.1, "volume": 566904.72, "close_time": 1775491199999, "quote_volume": 56952.217094, "trades": 296, "taker_buy_base": 237464.03, "taker_buy_quote": 23929.173694 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.1003, "high": 0.1005, "low": 0.0966, "close": 0.097, "volume": 210447.06, "close_time": 1775505599999, "quote_volume": 20743.0315, "trades": 171, "taker_buy_base": 115393.22, "taker_buy_quote": 11375.917111 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.097, "high": 0.097, "low": 0.0932, "close": 0.0933, "volume": 334811.74, "close_time": 1775519999999, "quote_volume": 31844.607879, "trades": 214, "taker_buy_base": 143438.07, "taker_buy_quote": 13659.151828 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.0934, "high": 0.0946, "low": 0.0932, "close": 0.0941, "volume": 299790.23, "close_time": 1775534399999, "quote_volume": 28192.256294, "trades": 165, "taker_buy_base": 178757.19, "taker_buy_quote": 16808.102657 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.0939, "high": 0.0945, "low": 0.0935, "close": 0.0938, "volume": 209778.97, "close_time": 1775548799999, "quote_volume": 19737.263829, "trades": 149, "taker_buy_base": 120114.16, "taker_buy_quote": 11305.510937 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.0938, "high": 0.0944, "low": 0.0914, "close": 0.0914, "volume": 527686.12, "close_time": 1775563199999, "quote_volume": 49132.908169, "trades": 268, "taker_buy_base": 281149.67, "taker_buy_quote": 26219.00591 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.0913, "high": 0.0918, "low": 0.0904, "close": 0.0913, "volume": 381621.05, "close_time": 1775577599999, "quote_volume": 34804.159967, "trades": 247, "taker_buy_base": 225216.24, "taker_buy_quote": 20548.563578 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.0913, "high": 0.0944, "low": 0.0913, "close": 0.0944, "volume": 388720.83, "close_time": 1775591999999, "quote_volume": 36209.337802, "trades": 239, "taker_buy_base": 223486.95, "taker_buy_quote": 20815.470915 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.0945, "high": 0.1026, "low": 0.0945, "close": 0.1022, "volume": 707725.94, "close_time": 1775606399999, "quote_volume": 70523.198312, "trades": 480, "taker_buy_base": 368331.68, "taker_buy_quote": 36642.602635 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.1022, "high": 0.1034, "low": 0.1012, "close": 0.1027, "volume": 945739.62, "close_time": 1775620799999, "quote_volume": 96784.134004, "trades": 509, "taker_buy_base": 292754.36, "taker_buy_quote": 29938.035339 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.103, "high": 0.1088, "low": 0.1029, "close": 0.1032, "volume": 2759691.43, "close_time": 1775635199999, "quote_volume": 291777.854821, "trades": 1248, "taker_buy_base": 1439386.16, "taker_buy_quote": 152203.441707 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.1032, "high": 0.1033, "low": 0.1003, "close": 0.1003, "volume": 433833.85, "close_time": 1775649599999, "quote_volume": 44123.354698, "trades": 293, "taker_buy_base": 230920.72, "taker_buy_quote": 23488.357664 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.1003, "high": 0.1013, "low": 0.0982, "close": 0.0993, "volume": 571849.19, "close_time": 1775663999999, "quote_volume": 57239.661991, "trades": 277, "taker_buy_base": 294240.16, "taker_buy_quote": 29469.616192 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.0992, "high": 0.1005, "low": 0.0985, "close": 0.0994, "volume": 470213.96, "close_time": 1775678399999, "quote_volume": 46834.057563, "trades": 287, "taker_buy_base": 226185.88, "taker_buy_quote": 22526.272016 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.0996, "high": 0.1003, "low": 0.0989, "close": 0.0991, "volume": 531706.44, "close_time": 1775692799999, "quote_volume": 52878.466333, "trades": 286, "taker_buy_base": 204773.89, "taker_buy_quote": 20369.495808 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.0988, "high": 0.0988, "low": 0.0966, "close": 0.0972, "volume": 356926.09, "close_time": 1775707199999, "quote_volume": 34855.569332, "trades": 166, "taker_buy_base": 115017.71, "taker_buy_quote": 11216.22727 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.097, "high": 0.0999, "low": 0.097, "close": 0.0998, "volume": 356341.41, "close_time": 1775721599999, "quote_volume": 35148.926447, "trades": 215, "taker_buy_base": 190186.41, "taker_buy_quote": 18753.042889 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.0994, "high": 0.0997, "low": 0.0986, "close": 0.0993, "volume": 231461.27, "close_time": 1775735999999, "quote_volume": 22956.681779, "trades": 146, "taker_buy_base": 93169.95, "taker_buy_quote": 9242.465722 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.0992, "high": 0.1, "low": 0.0979, "close": 0.0999, "volume": 399872.64, "close_time": 1775750399999, "quote_volume": 39607.527909, "trades": 218, "taker_buy_base": 158030.06, "taker_buy_quote": 15654.471495 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.1, "high": 0.1, "low": 0.0985, "close": 0.0991, "volume": 142063.89, "close_time": 1775764799999, "quote_volume": 14090.219359, "trades": 106, "taker_buy_base": 61426.2, "taker_buy_quote": 6089.958797 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.0993, "high": 0.0996, "low": 0.096, "close": 0.0962, "volume": 320168.79, "close_time": 1775779199999, "quote_volume": 31397.153408, "trades": 211, "taker_buy_base": 124545.36, "taker_buy_quote": 12217.419519 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.0963, "high": 0.0973, "low": 0.0955, "close": 0.0955, "volume": 207061.38, "close_time": 1775793599999, "quote_volume": 19921.344453, "trades": 135, "taker_buy_base": 108693.46, "taker_buy_quote": 10459.758655 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.0953, "high": 0.0965, "low": 0.095, "close": 0.0952, "volume": 160991.19, "close_time": 1775807999999, "quote_volume": 15388.089234, "trades": 105, "taker_buy_base": 81976.51, "taker_buy_quote": 7840.267879 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.0951, "high": 0.0954, "low": 0.0944, "close": 0.0952, "volume": 709601.85, "close_time": 1775822399999, "quote_volume": 67482.213548, "trades": 332, "taker_buy_base": 260347.15, "taker_buy_quote": 24758.563844 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.0951, "high": 0.0977, "low": 0.0946, "close": 0.097, "volume": 417489.72, "close_time": 1775836799999, "quote_volume": 40268.153631, "trades": 249, "taker_buy_base": 276907.79, "taker_buy_quote": 26713.029629 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.097, "high": 0.0979, "low": 0.0963, "close": 0.0975, "volume": 174502.03, "close_time": 1775851199999, "quote_volume": 16966.646015, "trades": 119, "taker_buy_base": 117435.97, "taker_buy_quote": 11416.879985 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.0973, "high": 0.0977, "low": 0.097, "close": 0.0975, "volume": 139223.52, "close_time": 1775865599999, "quote_volume": 13538.945402, "trades": 182, "taker_buy_base": 75123.91, "taker_buy_quote": 7304.93495 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.0975, "high": 0.0997, "low": 0.0962, "close": 0.0982, "volume": 412770.56, "close_time": 1775879999999, "quote_volume": 40510.635807, "trades": 293, "taker_buy_base": 219567.42, "taker_buy_quote": 21550.973887 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.0981, "high": 0.0985, "low": 0.0956, "close": 0.0965, "volume": 229544.85, "close_time": 1775894399999, "quote_volume": 22224.400381, "trades": 177, "taker_buy_base": 86781.42, "taker_buy_quote": 8397.646218 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.0964, "high": 0.0966, "low": 0.0944, "close": 0.0951, "volume": 142241.17, "close_time": 1775908799999, "quote_volume": 13545.575833, "trades": 120, "taker_buy_base": 72659.65, "taker_buy_quote": 6907.544332 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.095, "high": 0.0952, "low": 0.0939, "close": 0.0943, "volume": 107803.57, "close_time": 1775923199999, "quote_volume": 10167.797622, "trades": 69, "taker_buy_base": 43497.98, "taker_buy_quote": 4103.236467 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.0943, "high": 0.0945, "low": 0.0942, "close": 0.0942, "volume": 11086.77, "close_time": 1775937599999, "quote_volume": 1045.840019, "trades": 10, "taker_buy_base": 3773.75, "taker_buy_quote": 356.227875 } ] }, "1d": { "count": 499, "start_date": "2024-11-29T00:00:00", "end_date": "2026-04-11T00:00:00", "klines": [ { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 1.531, "high": 1.693, "low": 1.531, "close": 1.6539, "volume": 24772.24, "close_time": 1732924799999, "quote_volume": 40437.922154, "trades": 304, "taker_buy_base": 10298.94, "taker_buy_quote": 16867.024312 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 1.6458, "high": 3.0, "low": 1.618, "close": 1.7292, "volume": 122532.73, "close_time": 1733011199999, "quote_volume": 206900.242435, "trades": 1182, "taker_buy_base": 82134.62, "taker_buy_quote": 139321.90541 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 1.7306, "high": 1.7322, "low": 1.6525, "close": 1.7008, "volume": 61495.89, "close_time": 1733097599999, "quote_volume": 104176.844612, "trades": 582, "taker_buy_base": 25514.18, "taker_buy_quote": 43269.10877 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 1.7008, "high": 1.8568, "low": 1.5814, "close": 1.7864, "volume": 96339.01, "close_time": 1733183999999, "quote_volume": 163558.240009, "trades": 1237, "taker_buy_base": 40356.57, "taker_buy_quote": 69159.377806 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 1.7604, "high": 1.8349, "low": 1.6578, "close": 1.7995, "volume": 73567.64, "close_time": 1733270399999, "quote_volume": 130636.402248, "trades": 810, "taker_buy_base": 36223.05, "taker_buy_quote": 64471.956751 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 1.7961, "high": 1.9639, "low": 1.7928, "close": 1.8384, "volume": 223183.07, "close_time": 1733356799999, "quote_volume": 423378.227606, "trades": 1672, "taker_buy_base": 126205.15, "taker_buy_quote": 240957.29709 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 1.8383, "high": 1.9196, "low": 1.7174, "close": 1.8004, "volume": 199289.11, "close_time": 1733443199999, "quote_volume": 370681.388561, "trades": 1652, "taker_buy_base": 110978.59, "taker_buy_quote": 207643.528192 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 1.8053, "high": 2.4878, "low": 1.7892, "close": 2.3221, "volume": 906296.01, "close_time": 1733529599999, "quote_volume": 2064739.6459, "trades": 7706, "taker_buy_base": 462969.26, "taker_buy_quote": 1053077.319736 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 2.3221, "high": 2.766, "low": 2.2526, "close": 2.4171, "volume": 348034.33, "close_time": 1733615999999, "quote_volume": 859198.481742, "trades": 3603, "taker_buy_base": 157738.08, "taker_buy_quote": 391472.933882 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 2.4137, "high": 2.75, "low": 2.355, "close": 2.6497, "volume": 399514.0, "close_time": 1733702399999, "quote_volume": 1017815.453643, "trades": 3794, "taker_buy_base": 195397.33, "taker_buy_quote": 497058.59766 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 2.6419, "high": 2.666, "low": 1.6, "close": 2.1297, "volume": 401323.54, "close_time": 1733788799999, "quote_volume": 859246.538205, "trades": 4078, "taker_buy_base": 190500.87, "taker_buy_quote": 403991.929088 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 2.103, "high": 2.233, "low": 1.787, "close": 1.946, "volume": 328617.89, "close_time": 1733875199999, "quote_volume": 662440.669855, "trades": 3664, "taker_buy_base": 194152.82, "taker_buy_quote": 397149.381708 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 1.9445, "high": 2.1392, "low": 1.8706, "close": 2.115, "volume": 167610.28, "close_time": 1733961599999, "quote_volume": 336977.223421, "trades": 2836, "taker_buy_base": 94203.11, "taker_buy_quote": 190230.367024 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 2.1133, "high": 2.695, "low": 2.0782, "close": 2.2223, "volume": 176829.6, "close_time": 1734047999999, "quote_volume": 406528.031752, "trades": 3147, "taker_buy_base": 89969.36, "taker_buy_quote": 206801.788444 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 2.2202, "high": 2.2465, "low": 2.1145, "close": 2.1599, "volume": 104865.72, "close_time": 1734134399999, "quote_volume": 229457.168671, "trades": 1503, "taker_buy_base": 58218.86, "taker_buy_quote": 127276.617473 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 2.1569, "high": 2.22, "low": 2.0358, "close": 2.076, "volume": 70570.28, "close_time": 1734220799999, "quote_volume": 149115.227777, "trades": 1145, "taker_buy_base": 33780.46, "taker_buy_quote": 71512.732416 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 2.0793, "high": 2.256, "low": 1.9939, "close": 2.183, "volume": 97917.58, "close_time": 1734307199999, "quote_volume": 207534.030058, "trades": 1845, "taker_buy_base": 48683.54, "taker_buy_quote": 103681.025306 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 2.1789, "high": 2.2482, "low": 2.0439, "close": 2.0925, "volume": 179916.83, "close_time": 1734393599999, "quote_volume": 383599.586698, "trades": 2070, "taker_buy_base": 80815.74, "taker_buy_quote": 172240.428811 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 2.0947, "high": 2.1098, "low": 1.9148, "close": 1.9367, "volume": 97852.86, "close_time": 1734479999999, "quote_volume": 198558.680306, "trades": 1626, "taker_buy_base": 45665.53, "taker_buy_quote": 93013.243797 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 1.9419, "high": 1.9603, "low": 1.6517, "close": 1.6896, "volume": 176116.61, "close_time": 1734566399999, "quote_volume": 320631.395887, "trades": 2494, "taker_buy_base": 69506.77, "taker_buy_quote": 127728.296028 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 1.6957, "high": 1.7056, "low": 1.4325, "close": 1.4777, "volume": 348862.99, "close_time": 1734652799999, "quote_volume": 542587.249211, "trades": 3168, "taker_buy_base": 112446.95, "taker_buy_quote": 176240.318259 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 1.4747, "high": 1.5737, "low": 1.2686, "close": 1.5533, "volume": 332332.99, "close_time": 1734739199999, "quote_volume": 484690.336325, "trades": 3136, "taker_buy_base": 126073.45, "taker_buy_quote": 185551.130059 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 1.5577, "high": 1.6514, "low": 1.3995, "close": 1.4199, "volume": 313830.16, "close_time": 1734825599999, "quote_volume": 474756.366684, "trades": 2418, "taker_buy_base": 130811.79, "taker_buy_quote": 199312.208028 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 1.4189, "high": 1.4814, "low": 1.3764, "close": 1.4295, "volume": 205859.21, "close_time": 1734911999999, "quote_volume": 295483.506233, "trades": 2284, "taker_buy_base": 95228.48, "taker_buy_quote": 136934.308714 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 1.4304, "high": 1.5781, "low": 1.3868, "close": 1.5386, "volume": 453862.54, "close_time": 1734998399999, "quote_volume": 669475.362596, "trades": 3617, "taker_buy_base": 234284.08, "taker_buy_quote": 344992.691109 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 1.5355, "high": 1.617, "low": 1.4856, "close": 1.5885, "volume": 415968.15, "close_time": 1735084799999, "quote_volume": 644788.509466, "trades": 3290, "taker_buy_base": 196295.78, "taker_buy_quote": 304988.631712 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 1.5853, "high": 1.6041, "low": 1.5232, "close": 1.5899, "volume": 246944.23, "close_time": 1735171199999, "quote_volume": 384585.711021, "trades": 1444, "taker_buy_base": 121736.83, "taker_buy_quote": 189793.103186 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 1.5882, "high": 1.6029, "low": 1.43, "close": 1.454, "volume": 227372.34, "close_time": 1735257599999, "quote_volume": 339784.197599, "trades": 1643, "taker_buy_base": 102218.7, "taker_buy_quote": 153745.587251 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 1.4571, "high": 1.6353, "low": 1.4514, "close": 1.5516, "volume": 282489.4, "close_time": 1735343999999, "quote_volume": 441643.665934, "trades": 2119, "taker_buy_base": 139236.91, "taker_buy_quote": 217558.66967 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 1.5467, "high": 1.5834, "low": 1.492, "close": 1.5625, "volume": 137754.67, "close_time": 1735430399999, "quote_volume": 211302.181414, "trades": 1487, "taker_buy_base": 62273.69, "taker_buy_quote": 95673.270023 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 1.5551, "high": 1.5807, "low": 1.4723, "close": 1.4945, "volume": 198997.98, "close_time": 1735516799999, "quote_volume": 305105.495841, "trades": 1380, "taker_buy_base": 94608.68, "taker_buy_quote": 145105.137552 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 1.4909, "high": 1.5643, "low": 1.4341, "close": 1.4968, "volume": 485773.49, "close_time": 1735603199999, "quote_volume": 734393.86248, "trades": 2312, "taker_buy_base": 309566.33, "taker_buy_quote": 468475.667079 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 1.4972, "high": 1.5233, "low": 1.4185, "close": 1.4331, "volume": 245400.62, "close_time": 1735689599999, "quote_volume": 361863.739617, "trades": 1311, "taker_buy_base": 114707.89, "taker_buy_quote": 169453.583404 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 1.44, "high": 1.4851, "low": 1.4136, "close": 1.4651, "volume": 231382.9, "close_time": 1735775999999, "quote_volume": 334098.846093, "trades": 1116, "taker_buy_base": 107422.48, "taker_buy_quote": 155167.861555 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 1.4701, "high": 1.549, "low": 1.4701, "close": 1.5141, "volume": 224982.01, "close_time": 1735862399999, "quote_volume": 341035.480169, "trades": 1532, "taker_buy_base": 125468.22, "taker_buy_quote": 190132.363073 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 1.5121, "high": 1.6424, "low": 1.4601, "close": 1.6286, "volume": 375270.84, "close_time": 1735948799999, "quote_volume": 579771.757953, "trades": 1919, "taker_buy_base": 189104.62, "taker_buy_quote": 292610.258033 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 1.6257, "high": 1.6656, "low": 1.5732, "close": 1.6275, "volume": 301592.44, "close_time": 1736035199999, "quote_volume": 486805.14261, "trades": 3635, "taker_buy_base": 143264.12, "taker_buy_quote": 231084.341267 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 1.6264, "high": 1.6354, "low": 1.5417, "close": 1.5972, "volume": 294034.0, "close_time": 1736121599999, "quote_volume": 466445.752224, "trades": 3153, "taker_buy_base": 133599.55, "taker_buy_quote": 212033.819237 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 1.5972, "high": 1.7134, "low": 1.5733, "close": 1.639, "volume": 507628.08, "close_time": 1736207999999, "quote_volume": 836329.238523, "trades": 3265, "taker_buy_base": 244817.14, "taker_buy_quote": 403144.083829 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 1.6381, "high": 1.6565, "low": 1.4151, "close": 1.4179, "volume": 454935.98, "close_time": 1736294399999, "quote_volume": 698999.863204, "trades": 4165, "taker_buy_base": 238616.04, "taker_buy_quote": 368545.887034 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 1.4221, "high": 1.4456, "low": 1.2577, "close": 1.346, "volume": 522261.23, "close_time": 1736380799999, "quote_volume": 703762.344908, "trades": 4011, "taker_buy_base": 249106.85, "taker_buy_quote": 335427.76365 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 1.3445, "high": 1.3675, "low": 1.2773, "close": 1.3132, "volume": 330872.94, "close_time": 1736467199999, "quote_volume": 438100.891088, "trades": 3002, "taker_buy_base": 166059.66, "taker_buy_quote": 220012.892731 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 1.3203, "high": 1.371, "low": 1.2895, "close": 1.3335, "volume": 279305.55, "close_time": 1736553599999, "quote_volume": 371234.433042, "trades": 2617, "taker_buy_base": 131713.17, "taker_buy_quote": 175406.603271 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 1.3336, "high": 1.3571, "low": 1.3009, "close": 1.3278, "volume": 189412.88, "close_time": 1736639999999, "quote_volume": 250634.345968, "trades": 1382, "taker_buy_base": 101946.82, "taker_buy_quote": 135059.766755 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 1.3299, "high": 1.3313, "low": 1.2727, "close": 1.3009, "volume": 189709.43, "close_time": 1736726399999, "quote_volume": 248648.683478, "trades": 2073, "taker_buy_base": 95343.99, "taker_buy_quote": 125282.277274 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 1.2966, "high": 1.3362, "low": 1.14, "close": 1.2352, "volume": 611254.78, "close_time": 1736812799999, "quote_volume": 739049.200073, "trades": 4694, "taker_buy_base": 294250.89, "taker_buy_quote": 356021.190187 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 1.2355, "high": 1.3056, "low": 1.223, "close": 1.2797, "volume": 253610.66, "close_time": 1736899199999, "quote_volume": 318428.617478, "trades": 2215, "taker_buy_base": 131285.67, "taker_buy_quote": 164982.330667 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 1.2813, "high": 1.3563, "low": 1.2248, "close": 1.3563, "volume": 358217.48, "close_time": 1736985599999, "quote_volume": 462147.001939, "trades": 3040, "taker_buy_base": 195505.22, "taker_buy_quote": 252693.918136 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 1.3542, "high": 1.378, "low": 1.3001, "close": 1.3399, "volume": 371944.6, "close_time": 1737071999999, "quote_volume": 500239.066616, "trades": 4069, "taker_buy_base": 188001.45, "taker_buy_quote": 252830.423266 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 1.3417, "high": 1.473, "low": 1.3417, "close": 1.4515, "volume": 486278.13, "close_time": 1737158399999, "quote_volume": 687749.786241, "trades": 6278, "taker_buy_base": 237891.01, "taker_buy_quote": 336046.045446 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 1.4523, "high": 1.4807, "low": 1.2825, "close": 1.3221, "volume": 563254.72, "close_time": 1737244799999, "quote_volume": 767080.46535, "trades": 3878, "taker_buy_base": 321048.75, "taker_buy_quote": 439344.676548 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 1.3212, "high": 1.3715, "low": 1.1343, "close": 1.1599, "volume": 745824.15, "close_time": 1737331199999, "quote_volume": 924429.791005, "trades": 7193, "taker_buy_base": 365706.16, "taker_buy_quote": 453526.486248 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 1.1595, "high": 1.2839, "low": 1.0878, "close": 1.149, "volume": 585116.96, "close_time": 1737417599999, "quote_volume": 683056.344443, "trades": 4008, "taker_buy_base": 284014.89, "taker_buy_quote": 331771.639247 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 1.1495, "high": 1.2501, "low": 1.1, "close": 1.2186, "volume": 491710.35, "close_time": 1737503999999, "quote_volume": 574877.031748, "trades": 1589, "taker_buy_base": 245668.95, "taker_buy_quote": 287814.578622 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 1.2206, "high": 1.2329, "low": 1.1595, "close": 1.1675, "volume": 352188.57, "close_time": 1737590399999, "quote_volume": 419877.937382, "trades": 1394, "taker_buy_base": 188111.69, "taker_buy_quote": 224680.133667 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 1.1627, "high": 1.1866, "low": 1.1239, "close": 1.1698, "volume": 258127.65, "close_time": 1737676799999, "quote_volume": 298242.658084, "trades": 961, "taker_buy_base": 139417.14, "taker_buy_quote": 161332.397049 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 1.1693, "high": 1.2114, "low": 1.13, "close": 1.1503, "volume": 285178.8, "close_time": 1737763199999, "quote_volume": 336815.289852, "trades": 929, "taker_buy_base": 163049.08, "taker_buy_quote": 192934.094211 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 1.1461, "high": 1.1617, "low": 1.1269, "close": 1.1431, "volume": 235975.83, "close_time": 1737849599999, "quote_volume": 270266.609808, "trades": 679, "taker_buy_base": 128035.79, "taker_buy_quote": 146780.155707 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 1.1441, "high": 1.1905, "low": 1.1213, "close": 1.124, "volume": 185666.6, "close_time": 1737935999999, "quote_volume": 216099.915456, "trades": 602, "taker_buy_base": 86781.12, "taker_buy_quote": 101203.553354 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 1.1217, "high": 1.1305, "low": 0.9899, "close": 1.0851, "volume": 322119.16, "close_time": 1738022399999, "quote_volume": 340332.25367, "trades": 1328, "taker_buy_base": 143854.6, "taker_buy_quote": 151780.507578 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 1.0979, "high": 1.1025, "low": 0.972, "close": 0.9825, "volume": 220048.56, "close_time": 1738108799999, "quote_volume": 228617.491634, "trades": 673, "taker_buy_base": 108636.03, "taker_buy_quote": 112883.481336 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 0.9781, "high": 1.0603, "low": 0.9781, "close": 1.0168, "volume": 159316.3, "close_time": 1738195199999, "quote_volume": 162021.820657, "trades": 700, "taker_buy_base": 77085.75, "taker_buy_quote": 78367.191735 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 1.0079, "high": 1.0973, "low": 1.0067, "close": 1.0735, "volume": 129079.48, "close_time": 1738281599999, "quote_volume": 137235.523088, "trades": 622, "taker_buy_base": 70689.7, "taker_buy_quote": 75029.198995 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 1.0764, "high": 1.1428, "low": 1.0574, "close": 1.0938, "volume": 90199.09, "close_time": 1738367999999, "quote_volume": 98898.851303, "trades": 615, "taker_buy_base": 60229.88, "taker_buy_quote": 65619.455902 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 1.089, "high": 1.1197, "low": 0.9832, "close": 0.9965, "volume": 79513.25, "close_time": 1738454399999, "quote_volume": 84505.205722, "trades": 575, "taker_buy_base": 35325.09, "taker_buy_quote": 38072.270315 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 0.9977, "high": 1.0112, "low": 0.78, "close": 0.8448, "volume": 400692.48, "close_time": 1738540799999, "quote_volume": 352609.446622, "trades": 2762, "taker_buy_base": 129681.7, "taker_buy_quote": 115084.656575 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 0.8397, "high": 1.1, "low": 0.5556, "close": 0.8204, "volume": 1084436.37, "close_time": 1738627199999, "quote_volume": 782718.494637, "trades": 7619, "taker_buy_base": 346504.36, "taker_buy_quote": 247005.386946 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 0.8204, "high": 0.8272, "low": 0.7261, "close": 0.7654, "volume": 381290.51, "close_time": 1738713599999, "quote_volume": 295150.765553, "trades": 1602, "taker_buy_base": 196312.02, "taker_buy_quote": 152320.940171 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 0.7621, "high": 0.7853, "low": 0.7447, "close": 0.7564, "volume": 159380.03, "close_time": 1738799999999, "quote_volume": 121466.105372, "trades": 538, "taker_buy_base": 40823.54, "taker_buy_quote": 31401.35395 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 0.7621, "high": 0.7747, "low": 0.6965, "close": 0.7037, "volume": 107980.02, "close_time": 1738886399999, "quote_volume": 78978.1155, "trades": 567, "taker_buy_base": 46708.62, "taker_buy_quote": 34264.792398 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 0.707, "high": 0.7621, "low": 0.6848, "close": 0.7119, "volume": 92098.51, "close_time": 1738972799999, "quote_volume": 65653.693089, "trades": 434, "taker_buy_base": 37905.91, "taker_buy_quote": 27219.577927 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 0.717, "high": 0.7494, "low": 0.707, "close": 0.7466, "volume": 75728.87, "close_time": 1739059199999, "quote_volume": 55141.770568, "trades": 306, "taker_buy_base": 47432.29, "taker_buy_quote": 34593.768386 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 0.7429, "high": 0.7673, "low": 0.7108, "close": 0.7457, "volume": 85749.0, "close_time": 1739145599999, "quote_volume": 64000.813261, "trades": 455, "taker_buy_base": 34499.03, "taker_buy_quote": 25940.635786 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 0.7487, "high": 0.7665, "low": 0.7177, "close": 0.7604, "volume": 161370.08, "close_time": 1739231999999, "quote_volume": 121795.295406, "trades": 1247, "taker_buy_base": 69795.03, "taker_buy_quote": 52639.556224 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 0.7628, "high": 0.8014, "low": 0.735, "close": 0.7505, "volume": 98223.46, "close_time": 1739318399999, "quote_volume": 75155.034443, "trades": 549, "taker_buy_base": 38639.56, "taker_buy_quote": 29828.755058 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 0.7498, "high": 0.8161, "low": 0.7177, "close": 0.8001, "volume": 145783.88, "close_time": 1739404799999, "quote_volume": 112340.432015, "trades": 892, "taker_buy_base": 73910.04, "taker_buy_quote": 57329.898903 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 0.8026, "high": 0.8189, "low": 0.757, "close": 0.7809, "volume": 75312.72, "close_time": 1739491199999, "quote_volume": 58488.237697, "trades": 545, "taker_buy_base": 35673.63, "taker_buy_quote": 27755.505448 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 0.7839, "high": 0.8357, "low": 0.7761, "close": 0.8061, "volume": 82857.79, "close_time": 1739577599999, "quote_volume": 66417.779248, "trades": 488, "taker_buy_base": 33910.73, "taker_buy_quote": 27120.011974 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 0.8079, "high": 0.8256, "low": 0.7815, "close": 0.7894, "volume": 43866.92, "close_time": 1739663999999, "quote_volume": 35053.435271, "trades": 299, "taker_buy_base": 22902.01, "taker_buy_quote": 18353.85735 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 0.7892, "high": 0.8027, "low": 0.7705, "close": 0.7786, "volume": 52102.11, "close_time": 1739750399999, "quote_volume": 40909.48955, "trades": 350, "taker_buy_base": 25612.23, "taker_buy_quote": 20124.648056 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 0.7857, "high": 0.8183, "low": 0.7597, "close": 0.7891, "volume": 137487.53, "close_time": 1739836799999, "quote_volume": 108214.3816, "trades": 920, "taker_buy_base": 62899.63, "taker_buy_quote": 49466.985607 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 0.7844, "high": 0.7847, "low": 0.7195, "close": 0.7535, "volume": 155381.73, "close_time": 1739923199999, "quote_volume": 115398.266579, "trades": 602, "taker_buy_base": 60187.93, "taker_buy_quote": 44951.023133 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 0.7593, "high": 0.7835, "low": 0.753, "close": 0.7752, "volume": 76594.39, "close_time": 1740009599999, "quote_volume": 59044.585457, "trades": 347, "taker_buy_base": 43777.49, "taker_buy_quote": 33796.908386 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 0.773, "high": 0.8116, "low": 0.7705, "close": 0.8033, "volume": 67206.25, "close_time": 1740095999999, "quote_volume": 53043.178132, "trades": 284, "taker_buy_base": 38367.61, "taker_buy_quote": 30150.140581 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 0.8023, "high": 0.8573, "low": 0.7647, "close": 0.7773, "volume": 209953.27, "close_time": 1740182399999, "quote_volume": 170480.843711, "trades": 1528, "taker_buy_base": 101701.25, "taker_buy_quote": 82658.793147 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 0.7738, "high": 0.8126, "low": 0.7738, "close": 0.8065, "volume": 140955.66, "close_time": 1740268799999, "quote_volume": 112095.225503, "trades": 671, "taker_buy_base": 78324.2, "taker_buy_quote": 62273.449555 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 0.8059, "high": 0.8099, "low": 0.7696, "close": 0.7776, "volume": 85721.53, "close_time": 1740355199999, "quote_volume": 67878.083298, "trades": 547, "taker_buy_base": 33617.31, "taker_buy_quote": 26697.258211 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 0.7811, "high": 0.7822, "low": 0.646, "close": 0.6662, "volume": 134356.14, "close_time": 1740441599999, "quote_volume": 95784.675219, "trades": 660, "taker_buy_base": 62270.17, "taker_buy_quote": 44459.406881 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 0.6709, "high": 0.6993, "low": 0.62, "close": 0.6901, "volume": 321181.2, "close_time": 1740527999999, "quote_volume": 212100.335989, "trades": 1397, "taker_buy_base": 144260.56, "taker_buy_quote": 95654.742883 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 0.6873, "high": 0.7155, "low": 0.6666, "close": 0.7056, "volume": 194707.48, "close_time": 1740614399999, "quote_volume": 133987.954399, "trades": 1019, "taker_buy_base": 103976.38, "taker_buy_quote": 71908.560781 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 0.7117, "high": 0.735, "low": 0.6889, "close": 0.7121, "volume": 64880.23, "close_time": 1740700799999, "quote_volume": 46401.567537, "trades": 425, "taker_buy_base": 32895.72, "taker_buy_quote": 23545.235371 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 0.7134, "high": 0.7202, "low": 0.652, "close": 0.7069, "volume": 194690.48, "close_time": 1740787199999, "quote_volume": 131844.020677, "trades": 1277, "taker_buy_base": 67844.28, "taker_buy_quote": 46546.10318 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 0.7069, "high": 0.7159, "low": 0.672, "close": 0.6882, "volume": 61953.06, "close_time": 1740873599999, "quote_volume": 42467.095372, "trades": 498, "taker_buy_base": 24901.07, "taker_buy_quote": 17069.626105 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 0.6865, "high": 0.773, "low": 0.6803, "close": 0.7693, "volume": 109944.81, "close_time": 1740959999999, "quote_volume": 79695.678028, "trades": 982, "taker_buy_base": 53723.84, "taker_buy_quote": 39013.057606 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 0.7716, "high": 0.7716, "low": 0.6485, "close": 0.6603, "volume": 186557.87, "close_time": 1741046399999, "quote_volume": 131582.203459, "trades": 1766, "taker_buy_base": 83139.61, "taker_buy_quote": 58375.898853 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 0.6589, "high": 0.6662, "low": 0.5651, "close": 0.6232, "volume": 214165.53, "close_time": 1741132799999, "quote_volume": 131272.20781, "trades": 2001, "taker_buy_base": 96550.09, "taker_buy_quote": 59251.922175 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 0.6256, "high": 0.6603, "low": 0.6145, "close": 0.6505, "volume": 189971.58, "close_time": 1741219199999, "quote_volume": 121809.63797, "trades": 1285, "taker_buy_base": 99421.0, "taker_buy_quote": 63794.577451 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 0.6524, "high": 0.6785, "low": 0.6427, "close": 0.657, "volume": 167438.55, "close_time": 1741305599999, "quote_volume": 110532.868671, "trades": 1005, "taker_buy_base": 70626.9, "taker_buy_quote": 46816.631539 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 0.6575, "high": 0.6865, "low": 0.6237, "close": 0.6563, "volume": 266768.01, "close_time": 1741391999999, "quote_volume": 175312.778387, "trades": 2051, "taker_buy_base": 110063.03, "taker_buy_quote": 72393.65451 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 0.6544, "high": 0.6622, "low": 0.6347, "close": 0.6408, "volume": 39709.9, "close_time": 1741478399999, "quote_volume": 25727.090087, "trades": 578, "taker_buy_base": 16991.97, "taker_buy_quote": 11030.992265 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 0.6427, "high": 0.6452, "low": 0.56, "close": 0.5718, "volume": 122031.19, "close_time": 1741564799999, "quote_volume": 73553.466143, "trades": 1140, "taker_buy_base": 46502.74, "taker_buy_quote": 27940.496616 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 0.5706, "high": 0.6154, "low": 0.5229, "close": 0.5451, "volume": 227761.3, "close_time": 1741651199999, "quote_volume": 129674.239695, "trades": 1712, "taker_buy_base": 82996.15, "taker_buy_quote": 47865.888242 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 0.5451, "high": 0.5999, "low": 0.5019, "close": 0.5839, "volume": 395179.59, "close_time": 1741737599999, "quote_volume": 221607.48118, "trades": 1595, "taker_buy_base": 210702.79, "taker_buy_quote": 118193.541784 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 0.5857, "high": 0.6211, "low": 0.5753, "close": 0.6072, "volume": 277008.08, "close_time": 1741823999999, "quote_volume": 166012.939183, "trades": 1298, "taker_buy_base": 140284.83, "taker_buy_quote": 84135.05941 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 0.6079, "high": 0.6237, "low": 0.5883, "close": 0.6125, "volume": 257642.81, "close_time": 1741910399999, "quote_volume": 156016.41784, "trades": 1154, "taker_buy_base": 116887.13, "taker_buy_quote": 70906.281742 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 0.6117, "high": 0.6334, "low": 0.6071, "close": 0.6118, "volume": 143892.75, "close_time": 1741996799999, "quote_volume": 88993.089695, "trades": 757, "taker_buy_base": 76540.97, "taker_buy_quote": 47392.178168 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 0.6145, "high": 0.6445, "low": 0.6139, "close": 0.637, "volume": 76511.52, "close_time": 1742083199999, "quote_volume": 48185.884516, "trades": 510, "taker_buy_base": 40596.83, "taker_buy_quote": 25612.864577 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 0.6351, "high": 0.6465, "low": 0.6046, "close": 0.6116, "volume": 131453.88, "close_time": 1742169599999, "quote_volume": 81535.459695, "trades": 821, "taker_buy_base": 64736.03, "taker_buy_quote": 40154.194266 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 0.6108, "high": 0.6504, "low": 0.609, "close": 0.6391, "volume": 184965.49, "close_time": 1742255999999, "quote_volume": 117431.38557, "trades": 1009, "taker_buy_base": 104476.65, "taker_buy_quote": 66250.058111 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 0.6369, "high": 0.6439, "low": 0.609, "close": 0.6439, "volume": 150444.13, "close_time": 1742342399999, "quote_volume": 94047.245502, "trades": 1115, "taker_buy_base": 74518.78, "taker_buy_quote": 46752.273189 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 0.6421, "high": 0.6893, "low": 0.6389, "close": 0.6769, "volume": 271240.84, "close_time": 1742428799999, "quote_volume": 179169.361986, "trades": 1865, "taker_buy_base": 126611.59, "taker_buy_quote": 83683.956155 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 0.6761, "high": 0.6872, "low": 0.6544, "close": 0.6655, "volume": 138146.94, "close_time": 1742515199999, "quote_volume": 92842.793014, "trades": 998, "taker_buy_base": 67510.63, "taker_buy_quote": 45404.879206 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 0.6661, "high": 0.6775, "low": 0.6382, "close": 0.6642, "volume": 208568.47, "close_time": 1742601599999, "quote_volume": 137563.846226, "trades": 1195, "taker_buy_base": 122068.81, "taker_buy_quote": 80528.563381 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 0.6625, "high": 0.6844, "low": 0.6563, "close": 0.6738, "volume": 170903.29, "close_time": 1742687999999, "quote_volume": 115398.31216, "trades": 831, "taker_buy_base": 83535.05, "taker_buy_quote": 56417.207785 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 0.6722, "high": 0.6794, "low": 0.6519, "close": 0.6704, "volume": 96333.22, "close_time": 1742774399999, "quote_volume": 64340.143974, "trades": 597, "taker_buy_base": 56911.41, "taker_buy_quote": 38011.802751 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 0.6706, "high": 0.7596, "low": 0.6556, "close": 0.7227, "volume": 577191.32, "close_time": 1742860799999, "quote_volume": 417615.420669, "trades": 4043, "taker_buy_base": 312582.15, "taker_buy_quote": 226538.674766 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 0.7202, "high": 0.7488, "low": 0.7095, "close": 0.7372, "volume": 221557.76, "close_time": 1742947199999, "quote_volume": 161881.828922, "trades": 1239, "taker_buy_base": 87867.51, "taker_buy_quote": 64094.687251 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 0.738, "high": 0.767, "low": 0.7262, "close": 0.7405, "volume": 347256.46, "close_time": 1743033599999, "quote_volume": 259606.462038, "trades": 1843, "taker_buy_base": 137978.83, "taker_buy_quote": 103217.239069 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 0.7414, "high": 0.774, "low": 0.7272, "close": 0.7347, "volume": 339800.47, "close_time": 1743119999999, "quote_volume": 252554.969093, "trades": 1419, "taker_buy_base": 184908.84, "taker_buy_quote": 137521.179415 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 0.7343, "high": 0.7359, "low": 0.678, "close": 0.6904, "volume": 400019.15, "close_time": 1743206399999, "quote_volume": 280835.724141, "trades": 1386, "taker_buy_base": 198268.34, "taker_buy_quote": 139134.111795 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 0.6913, "high": 0.6989, "low": 0.6308, "close": 0.6427, "volume": 299658.91, "close_time": 1743292799999, "quote_volume": 197352.364337, "trades": 1586, "taker_buy_base": 194634.53, "taker_buy_quote": 128576.913156 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 0.6422, "high": 0.6583, "low": 0.6268, "close": 0.6375, "volume": 190293.52, "close_time": 1743379199999, "quote_volume": 122914.50852, "trades": 820, "taker_buy_base": 103667.29, "taker_buy_quote": 67032.001213 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 0.6378, "high": 0.6459, "low": 0.608, "close": 0.6294, "volume": 489239.61, "close_time": 1743465599999, "quote_volume": 308698.937197, "trades": 2795, "taker_buy_base": 263470.93, "taker_buy_quote": 166529.70365 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 0.6281, "high": 0.675, "low": 0.6266, "close": 0.6474, "volume": 351625.1, "close_time": 1743551999999, "quote_volume": 229898.503427, "trades": 2768, "taker_buy_base": 216340.39, "taker_buy_quote": 141438.152595 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 0.6466, "high": 0.6502, "low": 0.5836, "close": 0.5952, "volume": 650628.04, "close_time": 1743638399999, "quote_volume": 407289.293921, "trades": 3003, "taker_buy_base": 331498.71, "taker_buy_quote": 208269.298014 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 0.5952, "high": 0.6211, "low": 0.5845, "close": 0.6163, "volume": 346171.88, "close_time": 1743724799999, "quote_volume": 208420.69621, "trades": 1662, "taker_buy_base": 186795.15, "taker_buy_quote": 112475.127237 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 0.6182, "high": 0.6344, "low": 0.5938, "close": 0.625, "volume": 350952.55, "close_time": 1743811199999, "quote_volume": 216991.86329, "trades": 2149, "taker_buy_base": 194373.75, "taker_buy_quote": 120358.820099 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 0.6254, "high": 0.6327, "low": 0.6039, "close": 0.6155, "volume": 275403.03, "close_time": 1743897599999, "quote_volume": 170714.066941, "trades": 1018, "taker_buy_base": 131242.76, "taker_buy_quote": 81424.728815 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 0.6135, "high": 0.6135, "low": 0.521, "close": 0.5396, "volume": 475920.92, "close_time": 1743983999999, "quote_volume": 267695.244709, "trades": 2099, "taker_buy_base": 233719.75, "taker_buy_quote": 131495.513432 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 0.5394, "high": 0.578, "low": 0.4972, "close": 0.5545, "volume": 1956620.46, "close_time": 1744070399999, "quote_volume": 1054781.708589, "trades": 8376, "taker_buy_base": 1113975.03, "taker_buy_quote": 601942.483171 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 0.5538, "high": 0.5722, "low": 0.5046, "close": 0.5145, "volume": 686645.67, "close_time": 1744156799999, "quote_volume": 366186.287327, "trades": 5657, "taker_buy_base": 402807.26, "taker_buy_quote": 215363.479597 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 0.5141, "high": 0.5693, "low": 0.4945, "close": 0.5628, "volume": 912480.62, "close_time": 1744243199999, "quote_volume": 484961.137513, "trades": 5818, "taker_buy_base": 529022.96, "taker_buy_quote": 281062.403714 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 0.5623, "high": 0.5637, "low": 0.5268, "close": 0.549, "volume": 650506.02, "close_time": 1744329599999, "quote_volume": 353452.255589, "trades": 4336, "taker_buy_base": 313075.43, "taker_buy_quote": 170024.225072 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.5497, "high": 0.5669, "low": 0.5463, "close": 0.5614, "volume": 360696.15, "close_time": 1744415999999, "quote_volume": 200806.779318, "trades": 2330, "taker_buy_base": 214104.54, "taker_buy_quote": 119278.058389 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.561, "high": 0.5847, "low": 0.5497, "close": 0.5774, "volume": 340297.3, "close_time": 1744502399999, "quote_volume": 193643.263689, "trades": 2163, "taker_buy_base": 176051.76, "taker_buy_quote": 100214.26299 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.5779, "high": 0.5796, "low": 0.5378, "close": 0.5493, "volume": 338430.55, "close_time": 1744588799999, "quote_volume": 190429.000403, "trades": 2241, "taker_buy_base": 148999.08, "taker_buy_quote": 83904.094676 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.5496, "high": 0.5728, "low": 0.5483, "close": 0.5541, "volume": 450085.25, "close_time": 1744675199999, "quote_volume": 252563.813536, "trades": 2988, "taker_buy_base": 243026.15, "taker_buy_quote": 136426.531413 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.5537, "high": 0.5672, "low": 0.5391, "close": 0.5451, "volume": 388066.24, "close_time": 1744761599999, "quote_volume": 215561.278248, "trades": 2183, "taker_buy_base": 185538.11, "taker_buy_quote": 103086.008766 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.5434, "high": 0.5585, "low": 0.5352, "close": 0.5463, "volume": 439092.62, "close_time": 1744847999999, "quote_volume": 241181.395698, "trades": 1967, "taker_buy_base": 195094.79, "taker_buy_quote": 107156.081743 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.5476, "high": 0.5701, "low": 0.5417, "close": 0.5622, "volume": 287528.99, "close_time": 1744934399999, "quote_volume": 160105.535962, "trades": 1350, "taker_buy_base": 147279.98, "taker_buy_quote": 82139.434991 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.5626, "high": 0.5769, "low": 0.5573, "close": 0.5756, "volume": 249205.11, "close_time": 1745020799999, "quote_volume": 142355.569318, "trades": 1046, "taker_buy_base": 126666.35, "taker_buy_quote": 72356.008502 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.5735, "high": 0.5939, "low": 0.5732, "close": 0.5887, "volume": 321443.95, "close_time": 1745107199999, "quote_volume": 187623.119011, "trades": 1085, "taker_buy_base": 164750.56, "taker_buy_quote": 96095.611475 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.5893, "high": 0.6007, "low": 0.5805, "close": 0.5971, "volume": 158625.41, "close_time": 1745193599999, "quote_volume": 93874.334813, "trades": 803, "taker_buy_base": 87820.35, "taker_buy_quote": 52015.19243 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.5971, "high": 0.6137, "low": 0.5873, "close": 0.5906, "volume": 309603.03, "close_time": 1745279999999, "quote_volume": 187147.918687, "trades": 1501, "taker_buy_base": 134209.27, "taker_buy_quote": 81166.02946 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.5904, "high": 0.6368, "low": 0.5718, "close": 0.6323, "volume": 412389.21, "close_time": 1745366399999, "quote_volume": 249833.892598, "trades": 2346, "taker_buy_base": 187400.5, "taker_buy_quote": 113092.330788 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.6324, "high": 0.6568, "low": 0.6262, "close": 0.6456, "volume": 387455.37, "close_time": 1745452799999, "quote_volume": 248852.596429, "trades": 2723, "taker_buy_base": 199398.57, "taker_buy_quote": 128053.67885 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.6466, "high": 0.6565, "low": 0.6145, "close": 0.6527, "volume": 442761.9, "close_time": 1745539199999, "quote_volume": 282648.719031, "trades": 2622, "taker_buy_base": 190487.5, "taker_buy_quote": 121950.686857 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.6516, "high": 0.6701, "low": 0.6403, "close": 0.6607, "volume": 447636.7, "close_time": 1745625599999, "quote_volume": 294531.850163, "trades": 3055, "taker_buy_base": 185286.56, "taker_buy_quote": 122096.94243 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.6605, "high": 0.6833, "low": 0.6524, "close": 0.6723, "volume": 313960.86, "close_time": 1745711999999, "quote_volume": 210786.209147, "trades": 3095, "taker_buy_base": 124937.06, "taker_buy_quote": 83800.578608 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.6727, "high": 0.6787, "low": 0.6331, "close": 0.639, "volume": 288720.08, "close_time": 1745798399999, "quote_volume": 188047.438011, "trades": 2523, "taker_buy_base": 127004.72, "taker_buy_quote": 82797.491244 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.6401, "high": 0.6648, "low": 0.621, "close": 0.6591, "volume": 482977.65, "close_time": 1745884799999, "quote_volume": 313831.560137, "trades": 3602, "taker_buy_base": 232356.39, "taker_buy_quote": 150811.087706 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.6593, "high": 0.6744, "low": 0.6375, "close": 0.6427, "volume": 306528.87, "close_time": 1745971199999, "quote_volume": 201860.803989, "trades": 3063, "taker_buy_base": 167002.87, "taker_buy_quote": 110087.799324 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.6421, "high": 0.6517, "low": 0.6014, "close": 0.6416, "volume": 542792.68, "close_time": 1746057599999, "quote_volume": 344179.202855, "trades": 5154, "taker_buy_base": 255012.22, "taker_buy_quote": 161825.080238 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.6418, "high": 0.6666, "low": 0.6409, "close": 0.6633, "volume": 325463.82, "close_time": 1746143999999, "quote_volume": 213925.111814, "trades": 2586, "taker_buy_base": 164570.49, "taker_buy_quote": 108170.983192 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.6633, "high": 0.6743, "low": 0.6292, "close": 0.6426, "volume": 724250.64, "close_time": 1746230399999, "quote_volume": 469411.950988, "trades": 4174, "taker_buy_base": 494770.22, "taker_buy_quote": 320055.94073 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.6426, "high": 0.6475, "low": 0.609, "close": 0.6131, "volume": 342518.54, "close_time": 1746316799999, "quote_volume": 216295.93467, "trades": 2111, "taker_buy_base": 169156.04, "taker_buy_quote": 106867.115819 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.6108, "high": 0.6119, "low": 0.5778, "close": 0.5841, "volume": 302260.11, "close_time": 1746403199999, "quote_volume": 179829.233783, "trades": 2145, "taker_buy_base": 130197.94, "taker_buy_quote": 77258.454706 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.5827, "high": 0.597, "low": 0.5731, "close": 0.5818, "volume": 330610.26, "close_time": 1746489599999, "quote_volume": 193367.246315, "trades": 2125, "taker_buy_base": 180025.89, "taker_buy_quote": 105262.205449 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.5823, "high": 0.5875, "low": 0.5331, "close": 0.5566, "volume": 775121.47, "close_time": 1746575999999, "quote_volume": 435685.709478, "trades": 5246, "taker_buy_base": 436512.33, "taker_buy_quote": 245475.53517 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.5568, "high": 0.5681, "low": 0.5445, "close": 0.5659, "volume": 488184.41, "close_time": 1746662399999, "quote_volume": 272756.970721, "trades": 5486, "taker_buy_base": 224238.7, "taker_buy_quote": 125142.819727 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.5658, "high": 0.64, "low": 0.565, "close": 0.6385, "volume": 791691.51, "close_time": 1746748799999, "quote_volume": 478986.925466, "trades": 6548, "taker_buy_base": 424908.14, "taker_buy_quote": 257008.848875 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.6385, "high": 0.6941, "low": 0.6341, "close": 0.6873, "volume": 1420355.91, "close_time": 1746835199999, "quote_volume": 951673.471384, "trades": 9583, "taker_buy_base": 761881.9, "taker_buy_quote": 510811.647841 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.6865, "high": 0.7561, "low": 0.6796, "close": 0.7533, "volume": 1418987.18, "close_time": 1746921599999, "quote_volume": 1003797.969854, "trades": 8835, "taker_buy_base": 693488.44, "taker_buy_quote": 489824.275282 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.7543, "high": 0.7624, "low": 0.69, "close": 0.7054, "volume": 753258.35, "close_time": 1747007999999, "quote_volume": 546641.857394, "trades": 7815, "taker_buy_base": 352573.91, "taker_buy_quote": 256182.067122 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.7056, "high": 0.7493, "low": 0.6743, "close": 0.7104, "volume": 1346741.12, "close_time": 1747094399999, "quote_volume": 966188.581219, "trades": 11101, "taker_buy_base": 590834.44, "taker_buy_quote": 422671.047598 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.71, "high": 0.7388, "low": 0.6613, "close": 0.7283, "volume": 1266942.84, "close_time": 1747180799999, "quote_volume": 883725.384808, "trades": 11638, "taker_buy_base": 588609.23, "taker_buy_quote": 411875.354369 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.7292, "high": 0.7455, "low": 0.6844, "close": 0.6918, "volume": 1129780.07, "close_time": 1747267199999, "quote_volume": 800331.667932, "trades": 7431, "taker_buy_base": 503705.34, "taker_buy_quote": 357419.110074 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.6927, "high": 0.7037, "low": 0.6366, "close": 0.653, "volume": 1118865.48, "close_time": 1747353599999, "quote_volume": 747879.401532, "trades": 8145, "taker_buy_base": 509261.76, "taker_buy_quote": 340288.826268 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.6517, "high": 0.6895, "low": 0.6414, "close": 0.647, "volume": 622240.18, "close_time": 1747439999999, "quote_volume": 414811.478223, "trades": 5403, "taker_buy_base": 329343.84, "taker_buy_quote": 219696.051412 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.6466, "high": 0.6497, "low": 0.6137, "close": 0.6246, "volume": 552411.81, "close_time": 1747526399999, "quote_volume": 345971.464953, "trades": 4245, "taker_buy_base": 289094.45, "taker_buy_quote": 181131.272993 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.6237, "high": 0.6794, "low": 0.6071, "close": 0.6711, "volume": 737997.44, "close_time": 1747612799999, "quote_volume": 476596.00391, "trades": 5289, "taker_buy_base": 389633.48, "taker_buy_quote": 251426.523407 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.672, "high": 0.6799, "low": 0.6131, "close": 0.6434, "volume": 725641.65, "close_time": 1747699199999, "quote_volume": 461435.057139, "trades": 3698, "taker_buy_base": 356383.5, "taker_buy_quote": 226842.696853 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.643, "high": 0.6702, "low": 0.6256, "close": 0.6556, "volume": 931956.15, "close_time": 1747785599999, "quote_volume": 604298.590934, "trades": 4571, "taker_buy_base": 507252.2, "taker_buy_quote": 329062.075276 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.6558, "high": 0.6858, "low": 0.6355, "close": 0.668, "volume": 1154838.51, "close_time": 1747871999999, "quote_volume": 760885.604595, "trades": 5081, "taker_buy_base": 635009.08, "taker_buy_quote": 418317.836601 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.6669, "high": 0.7172, "low": 0.6669, "close": 0.7127, "volume": 1108104.25, "close_time": 1747958399999, "quote_volume": 772162.551452, "trades": 4760, "taker_buy_base": 514648.99, "taker_buy_quote": 358295.334732 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.7129, "high": 0.7258, "low": 0.6269, "close": 0.6322, "volume": 1258462.87, "close_time": 1748044799999, "quote_volume": 856780.86907, "trades": 4839, "taker_buy_base": 548727.51, "taker_buy_quote": 375040.526637 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.6307, "high": 0.6468, "low": 0.6269, "close": 0.6322, "volume": 351511.1, "close_time": 1748131199999, "quote_volume": 224399.47561, "trades": 1709, "taker_buy_base": 174421.86, "taker_buy_quote": 111344.218313 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.6322, "high": 0.635, "low": 0.5747, "close": 0.6085, "volume": 826022.11, "close_time": 1748217599999, "quote_volume": 493672.079135, "trades": 3319, "taker_buy_base": 377871.3, "taker_buy_quote": 226017.720868 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.608, "high": 0.6206, "low": 0.577, "close": 0.5876, "volume": 631180.56, "close_time": 1748303999999, "quote_volume": 378456.80069, "trades": 2433, "taker_buy_base": 294673.38, "taker_buy_quote": 176451.208298 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.5879, "high": 0.646, "low": 0.5723, "close": 0.6304, "volume": 887063.09, "close_time": 1748390399999, "quote_volume": 546613.6771, "trades": 3438, "taker_buy_base": 398169.29, "taker_buy_quote": 245361.51007 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.6299, "high": 0.6511, "low": 0.6088, "close": 0.6326, "volume": 904798.52, "close_time": 1748476799999, "quote_volume": 566966.627687, "trades": 4109, "taker_buy_base": 429841.13, "taker_buy_quote": 269428.380155 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.6313, "high": 0.6586, "low": 0.6106, "close": 0.6119, "volume": 717226.66, "close_time": 1748563199999, "quote_volume": 455252.206861, "trades": 5420, "taker_buy_base": 382267.79, "taker_buy_quote": 242832.775903 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.6145, "high": 0.6188, "low": 0.5294, "close": 0.5337, "volume": 1162938.06, "close_time": 1748649599999, "quote_volume": 665994.435567, "trades": 6970, "taker_buy_base": 578186.22, "taker_buy_quote": 332020.787862 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.5333, "high": 0.5537, "low": 0.5088, "close": 0.5493, "volume": 965304.31, "close_time": 1748735999999, "quote_volume": 511446.615735, "trades": 4391, "taker_buy_base": 482177.78, "taker_buy_quote": 255573.767759 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.5495, "high": 0.5621, "low": 0.5366, "close": 0.5606, "volume": 719156.98, "close_time": 1748822399999, "quote_volume": 394243.781991, "trades": 2823, "taker_buy_base": 370003.81, "taker_buy_quote": 203191.481803 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.561, "high": 0.5849, "low": 0.5412, "close": 0.5843, "volume": 686628.8, "close_time": 1748908799999, "quote_volume": 381247.232608, "trades": 2591, "taker_buy_base": 316524.1, "taker_buy_quote": 175712.583971 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.5848, "high": 0.5986, "low": 0.5696, "close": 0.574, "volume": 515138.1, "close_time": 1748995199999, "quote_volume": 301873.885566, "trades": 2014, "taker_buy_base": 279464.69, "taker_buy_quote": 163707.475716 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.5744, "high": 0.584, "low": 0.5447, "close": 0.5472, "volume": 543880.52, "close_time": 1749081599999, "quote_volume": 307240.278255, "trades": 2034, "taker_buy_base": 266791.53, "taker_buy_quote": 150912.797694 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.5477, "high": 0.5668, "low": 0.5059, "close": 0.515, "volume": 1755336.64, "close_time": 1749167999999, "quote_volume": 946075.991855, "trades": 7156, "taker_buy_base": 824839.42, "taker_buy_quote": 444963.024514 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.5143, "high": 0.541, "low": 0.5106, "close": 0.5238, "volume": 1104880.22, "close_time": 1749254399999, "quote_volume": 580392.506479, "trades": 4517, "taker_buy_base": 553633.73, "taker_buy_quote": 290921.707915 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.5237, "high": 0.5444, "low": 0.5218, "close": 0.5391, "volume": 771098.56, "close_time": 1749340799999, "quote_volume": 413356.499212, "trades": 2906, "taker_buy_base": 356819.03, "taker_buy_quote": 191203.189252 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.5388, "high": 0.5443, "low": 0.5304, "close": 0.5324, "volume": 710124.34, "close_time": 1749427199999, "quote_volume": 381802.324835, "trades": 2741, "taker_buy_base": 307879.96, "taker_buy_quote": 165570.23902 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.5325, "high": 0.5645, "low": 0.5197, "close": 0.5623, "volume": 716451.81, "close_time": 1749513599999, "quote_volume": 386867.409724, "trades": 3099, "taker_buy_base": 350916.53, "taker_buy_quote": 189470.154671 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.562, "high": 0.6151, "low": 0.5554, "close": 0.6147, "volume": 1448654.38, "close_time": 1749599999999, "quote_volume": 843056.591107, "trades": 5527, "taker_buy_base": 718824.65, "taker_buy_quote": 418532.084667 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.6147, "high": 0.6154, "low": 0.5714, "close": 0.5767, "volume": 1353356.5, "close_time": 1749686399999, "quote_volume": 806108.921239, "trades": 5255, "taker_buy_base": 602394.52, "taker_buy_quote": 358740.184418 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.5763, "high": 0.5769, "low": 0.5254, "close": 0.5283, "volume": 1140557.65, "close_time": 1749772799999, "quote_volume": 626013.093278, "trades": 4768, "taker_buy_base": 509264.6, "taker_buy_quote": 280127.235356 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.5278, "high": 0.5281, "low": 0.487, "close": 0.5259, "volume": 1819859.37, "close_time": 1749859199999, "quote_volume": 921546.952058, "trades": 6741, "taker_buy_base": 815746.54, "taker_buy_quote": 413244.872985 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.5263, "high": 0.5276, "low": 0.5047, "close": 0.5149, "volume": 381178.25, "close_time": 1749945599999, "quote_volume": 197563.019602, "trades": 1473, "taker_buy_base": 149236.68, "taker_buy_quote": 77348.299849 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.5152, "high": 0.5265, "low": 0.5054, "close": 0.519, "volume": 458539.95, "close_time": 1750031999999, "quote_volume": 236933.960327, "trades": 2177, "taker_buy_base": 205241.87, "taker_buy_quote": 106050.95603 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.5187, "high": 0.5403, "low": 0.5093, "close": 0.5096, "volume": 747024.17, "close_time": 1750118399999, "quote_volume": 395184.922566, "trades": 3037, "taker_buy_base": 359048.83, "taker_buy_quote": 189850.893991 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.509, "high": 0.5266, "low": 0.4898, "close": 0.5076, "volume": 1246626.28, "close_time": 1750204799999, "quote_volume": 632275.307469, "trades": 4626, "taker_buy_base": 626134.37, "taker_buy_quote": 318287.864883 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.5083, "high": 0.5291, "low": 0.4953, "close": 0.5078, "volume": 1110469.28, "close_time": 1750291199999, "quote_volume": 566923.070955, "trades": 4532, "taker_buy_base": 611738.05, "taker_buy_quote": 312630.462232 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.5092, "high": 0.5169, "low": 0.4987, "close": 0.5107, "volume": 615383.11, "close_time": 1750377599999, "quote_volume": 311597.664538, "trades": 2158, "taker_buy_base": 324958.33, "taker_buy_quote": 164564.954863 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.5102, "high": 0.5168, "low": 0.4705, "close": 0.4824, "volume": 1032591.51, "close_time": 1750463999999, "quote_volume": 511012.387678, "trades": 3743, "taker_buy_base": 514590.25, "taker_buy_quote": 254174.317345 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.4834, "high": 0.4918, "low": 0.4363, "close": 0.4537, "volume": 867876.74, "close_time": 1750550399999, "quote_volume": 405435.926634, "trades": 3206, "taker_buy_base": 451991.27, "taker_buy_quote": 211777.210871 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.4537, "high": 0.4587, "low": 0.414, "close": 0.4367, "volume": 1621872.83, "close_time": 1750636799999, "quote_volume": 707153.669184, "trades": 5572, "taker_buy_base": 800508.52, "taker_buy_quote": 349914.259063 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.4373, "high": 0.4903, "low": 0.4366, "close": 0.4877, "volume": 1224340.02, "close_time": 1750723199999, "quote_volume": 565713.553987, "trades": 4321, "taker_buy_base": 682745.15, "taker_buy_quote": 316868.581524 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.4883, "high": 0.5115, "low": 0.4857, "close": 0.5008, "volume": 945948.87, "close_time": 1750809599999, "quote_volume": 470217.464864, "trades": 3268, "taker_buy_base": 391287.48, "taker_buy_quote": 194438.56448 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.5004, "high": 0.503, "low": 0.474, "close": 0.4789, "volume": 681193.77, "close_time": 1750895999999, "quote_volume": 333621.929069, "trades": 2537, "taker_buy_base": 295026.45, "taker_buy_quote": 144547.879532 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.4787, "high": 0.4952, "low": 0.4692, "close": 0.4729, "volume": 575439.13, "close_time": 1750982399999, "quote_volume": 277427.232063, "trades": 2539, "taker_buy_base": 245566.34, "taker_buy_quote": 118695.340853 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.4729, "high": 0.4908, "low": 0.4668, "close": 0.4872, "volume": 565722.39, "close_time": 1751068799999, "quote_volume": 271237.338049, "trades": 2382, "taker_buy_base": 296779.75, "taker_buy_quote": 142282.775366 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.4874, "high": 0.5076, "low": 0.4814, "close": 0.5017, "volume": 504678.36, "close_time": 1751155199999, "quote_volume": 249668.814595, "trades": 1897, "taker_buy_base": 294365.51, "taker_buy_quote": 145526.094842 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.5025, "high": 0.5448, "low": 0.4993, "close": 0.5373, "volume": 593396.91, "close_time": 1751241599999, "quote_volume": 306158.718497, "trades": 3315, "taker_buy_base": 298956.34, "taker_buy_quote": 153987.189838 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.537, "high": 0.5488, "low": 0.5153, "close": 0.5192, "volume": 1161710.95, "close_time": 1751327999999, "quote_volume": 617253.596264, "trades": 5778, "taker_buy_base": 560156.33, "taker_buy_quote": 297791.717866 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.5194, "high": 0.5237, "low": 0.4935, "close": 0.5001, "volume": 482826.38, "close_time": 1751414399999, "quote_volume": 244489.359769, "trades": 2956, "taker_buy_base": 299528.2, "taker_buy_quote": 151641.968352 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.5003, "high": 0.5558, "low": 0.4986, "close": 0.5431, "volume": 873113.19, "close_time": 1751500799999, "quote_volume": 458459.039059, "trades": 3833, "taker_buy_base": 502768.78, "taker_buy_quote": 264222.223517 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.544, "high": 0.5579, "low": 0.5375, "close": 0.553, "volume": 644077.34, "close_time": 1751587199999, "quote_volume": 354591.986587, "trades": 3637, "taker_buy_base": 401519.07, "taker_buy_quote": 221094.209082 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.5528, "high": 0.5611, "low": 0.5196, "close": 0.5248, "volume": 494520.1, "close_time": 1751673599999, "quote_volume": 266119.582375, "trades": 3087, "taker_buy_base": 225045.3, "taker_buy_quote": 120985.945064 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.5252, "high": 0.529, "low": 0.5081, "close": 0.5186, "volume": 304506.27, "close_time": 1751759999999, "quote_volume": 157598.068896, "trades": 2179, "taker_buy_base": 157310.45, "taker_buy_quote": 81448.217029 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.5189, "high": 0.5345, "low": 0.5079, "close": 0.5242, "volume": 294379.29, "close_time": 1751846399999, "quote_volume": 153607.55931, "trades": 1876, "taker_buy_base": 134393.22, "taker_buy_quote": 70172.190713 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.5243, "high": 0.5355, "low": 0.5139, "close": 0.5209, "volume": 453328.17, "close_time": 1751932799999, "quote_volume": 237079.814039, "trades": 2012, "taker_buy_base": 214202.13, "taker_buy_quote": 111970.78221 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.5204, "high": 0.54, "low": 0.51, "close": 0.5346, "volume": 518977.16, "close_time": 1752019199999, "quote_volume": 272034.442698, "trades": 2178, "taker_buy_base": 287162.55, "taker_buy_quote": 150229.921271 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.5344, "high": 0.5743, "low": 0.5285, "close": 0.5685, "volume": 722908.77, "close_time": 1752105599999, "quote_volume": 397036.280705, "trades": 3198, "taker_buy_base": 389407.5, "taker_buy_quote": 213722.996123 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.5698, "high": 0.6159, "low": 0.5616, "close": 0.6124, "volume": 674054.28, "close_time": 1752191999999, "quote_volume": 391378.576287, "trades": 3159, "taker_buy_base": 280352.97, "taker_buy_quote": 163148.425984 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.6129, "high": 0.6411, "low": 0.5995, "close": 0.6093, "volume": 1107400.44, "close_time": 1752278399999, "quote_volume": 694093.5653, "trades": 7061, "taker_buy_base": 629116.29, "taker_buy_quote": 394745.91028 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.6099, "high": 0.6208, "low": 0.5805, "close": 0.5982, "volume": 342502.87, "close_time": 1752364799999, "quote_volume": 205706.037373, "trades": 2743, "taker_buy_base": 174821.22, "taker_buy_quote": 105183.647907 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.5978, "high": 0.6167, "low": 0.5931, "close": 0.6017, "volume": 306896.38, "close_time": 1752451199999, "quote_volume": 185861.251801, "trades": 2541, "taker_buy_base": 162808.91, "taker_buy_quote": 98606.689005 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.6016, "high": 0.6322, "low": 0.589, "close": 0.601, "volume": 621922.07, "close_time": 1752537599999, "quote_volume": 381264.564566, "trades": 4823, "taker_buy_base": 288923.54, "taker_buy_quote": 177212.913743 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.6006, "high": 0.6457, "low": 0.5813, "close": 0.6425, "volume": 929627.35, "close_time": 1752623999999, "quote_volume": 566889.637055, "trades": 5478, "taker_buy_base": 377055.82, "taker_buy_quote": 229998.239437 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.6422, "high": 0.6672, "low": 0.6294, "close": 0.6487, "volume": 814283.99, "close_time": 1752710399999, "quote_volume": 527424.691972, "trades": 4080, "taker_buy_base": 469357.16, "taker_buy_quote": 304125.420857 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.6496, "high": 0.675, "low": 0.6326, "close": 0.6646, "volume": 2435338.89, "close_time": 1752796799999, "quote_volume": 1595860.831425, "trades": 11483, "taker_buy_base": 1370980.12, "taker_buy_quote": 898313.757429 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.6662, "high": 0.701, "low": 0.6463, "close": 0.6577, "volume": 2109028.26, "close_time": 1752883199999, "quote_volume": 1430156.148564, "trades": 9815, "taker_buy_base": 1045475.5, "taker_buy_quote": 706251.337441 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.6574, "high": 0.6811, "low": 0.6385, "close": 0.6737, "volume": 953566.33, "close_time": 1752969599999, "quote_volume": 627427.775652, "trades": 5811, "taker_buy_base": 559131.33, "taker_buy_quote": 367801.247504 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.673, "high": 0.7128, "low": 0.6673, "close": 0.6996, "volume": 928345.91, "close_time": 1753055999999, "quote_volume": 643937.067692, "trades": 5311, "taker_buy_base": 390946.71, "taker_buy_quote": 270421.402237 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.6991, "high": 0.7192, "low": 0.6842, "close": 0.7064, "volume": 1192879.4, "close_time": 1753142399999, "quote_volume": 837787.208168, "trades": 5898, "taker_buy_base": 671207.25, "taker_buy_quote": 471238.905194 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.707, "high": 0.707, "low": 0.6444, "close": 0.6821, "volume": 1341672.4, "close_time": 1753228799999, "quote_volume": 901944.148688, "trades": 7368, "taker_buy_base": 716177.79, "taker_buy_quote": 481827.413257 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.6822, "high": 0.6974, "low": 0.605, "close": 0.6299, "volume": 1427206.25, "close_time": 1753315199999, "quote_volume": 930706.648292, "trades": 7916, "taker_buy_base": 691989.16, "taker_buy_quote": 450092.54236 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.6297, "high": 0.6407, "low": 0.5827, "close": 0.6168, "volume": 1278289.61, "close_time": 1753401599999, "quote_volume": 789436.641468, "trades": 6622, "taker_buy_base": 730900.01, "taker_buy_quote": 451903.740719 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.6171, "high": 0.6399, "low": 0.5959, "close": 0.6356, "volume": 1248055.54, "close_time": 1753487999999, "quote_volume": 768064.560764, "trades": 6313, "taker_buy_base": 703622.16, "taker_buy_quote": 433381.378962 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.6358, "high": 0.6408, "low": 0.6209, "close": 0.6216, "volume": 548224.03, "close_time": 1753574399999, "quote_volume": 345439.519936, "trades": 2376, "taker_buy_base": 283894.91, "taker_buy_quote": 179220.687004 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.6214, "high": 0.6531, "low": 0.6214, "close": 0.6499, "volume": 519540.49, "close_time": 1753660799999, "quote_volume": 330692.24338, "trades": 2483, "taker_buy_base": 268459.44, "taker_buy_quote": 170786.453239 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.6499, "high": 0.6624, "low": 0.5976, "close": 0.6022, "volume": 737816.97, "close_time": 1753747199999, "quote_volume": 465385.8178, "trades": 3695, "taker_buy_base": 293249.3, "taker_buy_quote": 185224.421138 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.6025, "high": 0.6216, "low": 0.5772, "close": 0.5947, "volume": 857840.69, "close_time": 1753833599999, "quote_volume": 512976.599238, "trades": 3979, "taker_buy_base": 392813.48, "taker_buy_quote": 234881.283521 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.5938, "high": 0.5981, "low": 0.5565, "close": 0.5928, "volume": 1128354.17, "close_time": 1753919999999, "quote_volume": 655522.297422, "trades": 5364, "taker_buy_base": 499286.37, "taker_buy_quote": 290544.53328 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.5921, "high": 0.6064, "low": 0.56, "close": 0.5637, "volume": 482807.26, "close_time": 1754006399999, "quote_volume": 282541.024125, "trades": 2597, "taker_buy_base": 215443.81, "taker_buy_quote": 126094.36107 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.5642, "high": 0.568, "low": 0.5218, "close": 0.5399, "volume": 1100666.71, "close_time": 1754092799999, "quote_volume": 603184.766922, "trades": 5663, "taker_buy_base": 504349.6, "taker_buy_quote": 276328.312759 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.5398, "high": 0.5455, "low": 0.5198, "close": 0.5351, "volume": 586369.88, "close_time": 1754179199999, "quote_volume": 313096.761432, "trades": 3604, "taker_buy_base": 261806.73, "taker_buy_quote": 139741.442441 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.5342, "high": 0.5491, "low": 0.527, "close": 0.5467, "volume": 356519.61, "close_time": 1754265599999, "quote_volume": 193313.912935, "trades": 1472, "taker_buy_base": 166969.32, "taker_buy_quote": 90522.386723 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.5465, "high": 0.5799, "low": 0.5458, "close": 0.5775, "volume": 378033.83, "close_time": 1754351999999, "quote_volume": 211453.749789, "trades": 1594, "taker_buy_base": 154047.76, "taker_buy_quote": 86404.878375 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.5769, "high": 0.5787, "low": 0.5366, "close": 0.553, "volume": 896054.37, "close_time": 1754438399999, "quote_volume": 495832.023469, "trades": 3313, "taker_buy_base": 453835.76, "taker_buy_quote": 250746.089374 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.5526, "high": 0.5956, "low": 0.5394, "close": 0.5929, "volume": 1154646.57, "close_time": 1754524799999, "quote_volume": 657548.550362, "trades": 3896, "taker_buy_base": 589165.41, "taker_buy_quote": 335934.088463 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.5928, "high": 0.6198, "low": 0.5866, "close": 0.6124, "volume": 1465168.63, "close_time": 1754611199999, "quote_volume": 884839.250627, "trades": 4759, "taker_buy_base": 697341.25, "taker_buy_quote": 421461.500736 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.613, "high": 0.6408, "low": 0.6064, "close": 0.6387, "volume": 892268.53, "close_time": 1754697599999, "quote_volume": 554174.678111, "trades": 3688, "taker_buy_base": 458199.32, "taker_buy_quote": 285039.211655 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.6388, "high": 0.69, "low": 0.6379, "close": 0.6686, "volume": 775854.74, "close_time": 1754783999999, "quote_volume": 514384.851494, "trades": 3363, "taker_buy_base": 512666.14, "taker_buy_quote": 340357.136986 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.6673, "high": 0.683, "low": 0.638, "close": 0.6591, "volume": 731283.78, "close_time": 1754870399999, "quote_volume": 480178.627319, "trades": 3197, "taker_buy_base": 384834.42, "taker_buy_quote": 252895.005265 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.6581, "high": 0.6756, "low": 0.618, "close": 0.627, "volume": 1047313.92, "close_time": 1754956799999, "quote_volume": 671899.802516, "trades": 4714, "taker_buy_base": 467939.29, "taker_buy_quote": 301152.171342 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.6266, "high": 0.6811, "low": 0.6212, "close": 0.6728, "volume": 1051224.63, "close_time": 1755043199999, "quote_volume": 684699.757364, "trades": 4981, "taker_buy_base": 594214.0, "taker_buy_quote": 387579.353318 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.6739, "high": 0.76, "low": 0.6628, "close": 0.7388, "volume": 2475099.18, "close_time": 1755129599999, "quote_volume": 1786666.493592, "trades": 11025, "taker_buy_base": 1351964.96, "taker_buy_quote": 975678.117103 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.739, "high": 0.7522, "low": 0.6465, "close": 0.6629, "volume": 2188731.61, "close_time": 1755215999999, "quote_volume": 1536810.182798, "trades": 10849, "taker_buy_base": 1000488.68, "taker_buy_quote": 703629.060894 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.6624, "high": 0.689, "low": 0.6331, "close": 0.6563, "volume": 1015911.95, "close_time": 1755302399999, "quote_volume": 671458.696982, "trades": 5195, "taker_buy_base": 509116.01, "taker_buy_quote": 336715.406593 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.6564, "high": 0.6722, "low": 0.6479, "close": 0.6641, "volume": 255581.41, "close_time": 1755388799999, "quote_volume": 168743.899096, "trades": 1726, "taker_buy_base": 131016.63, "taker_buy_quote": 86534.746428 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.6645, "high": 0.6909, "low": 0.6581, "close": 0.664, "volume": 435927.25, "close_time": 1755475199999, "quote_volume": 293306.043886, "trades": 5490, "taker_buy_base": 198804.57, "taker_buy_quote": 133682.969329 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.6639, "high": 0.666, "low": 0.6296, "close": 0.6407, "volume": 894213.1, "close_time": 1755561599999, "quote_volume": 574085.800203, "trades": 5222, "taker_buy_base": 474535.95, "taker_buy_quote": 304678.616462 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.6427, "high": 0.6595, "low": 0.6217, "close": 0.6247, "volume": 1123904.86, "close_time": 1755647999999, "quote_volume": 722665.577564, "trades": 4341, "taker_buy_base": 590314.66, "taker_buy_quote": 379963.107744 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.6265, "high": 0.6633, "low": 0.6233, "close": 0.6553, "volume": 705565.35, "close_time": 1755734399999, "quote_volume": 458461.026438, "trades": 2912, "taker_buy_base": 377163.34, "taker_buy_quote": 245114.472524 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.6563, "high": 0.6621, "low": 0.6312, "close": 0.6347, "volume": 347524.27, "close_time": 1755820799999, "quote_volume": 223447.041668, "trades": 1449, "taker_buy_base": 211239.55, "taker_buy_quote": 135876.811715 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.6369, "high": 0.7221, "low": 0.6088, "close": 0.718, "volume": 1128507.41, "close_time": 1755907199999, "quote_volume": 745341.266441, "trades": 4820, "taker_buy_base": 543906.17, "taker_buy_quote": 359967.486401 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.7174, "high": 0.7245, "low": 0.6842, "close": 0.6989, "volume": 491923.51, "close_time": 1755993599999, "quote_volume": 344225.348332, "trades": 2003, "taker_buy_base": 266147.11, "taker_buy_quote": 186447.691666 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.6993, "high": 0.7094, "low": 0.6633, "close": 0.6762, "volume": 782732.3, "close_time": 1756079999999, "quote_volume": 534187.695442, "trades": 3294, "taker_buy_base": 364821.77, "taker_buy_quote": 249201.950541 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.6757, "high": 0.6863, "low": 0.5945, "close": 0.6033, "volume": 989429.58, "close_time": 1756166399999, "quote_volume": 624415.862891, "trades": 3900, "taker_buy_base": 427614.5, "taker_buy_quote": 269316.340724 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.6032, "high": 0.6318, "low": 0.5997, "close": 0.6228, "volume": 678881.36, "close_time": 1756252799999, "quote_volume": 418959.220867, "trades": 2502, "taker_buy_base": 322969.29, "taker_buy_quote": 199242.865835 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.622, "high": 0.6299, "low": 0.6108, "close": 0.6126, "volume": 546534.74, "close_time": 1756339199999, "quote_volume": 338766.365507, "trades": 2105, "taker_buy_base": 231427.62, "taker_buy_quote": 143483.385427 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.6133, "high": 0.6472, "low": 0.6074, "close": 0.6471, "volume": 847749.41, "close_time": 1756425599999, "quote_volume": 532966.174753, "trades": 3094, "taker_buy_base": 423299.26, "taker_buy_quote": 266198.353408 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.6471, "high": 0.6485, "low": 0.5981, "close": 0.6097, "volume": 803073.07, "close_time": 1756511999999, "quote_volume": 492195.155635, "trades": 3277, "taker_buy_base": 369742.42, "taker_buy_quote": 226583.247157 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.609, "high": 0.6223, "low": 0.5963, "close": 0.6092, "volume": 615389.61, "close_time": 1756598399999, "quote_volume": 377847.44925, "trades": 2012, "taker_buy_base": 308384.47, "taker_buy_quote": 189547.573585 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.6108, "high": 0.6196, "low": 0.598, "close": 0.6002, "volume": 257981.55, "close_time": 1756684799999, "quote_volume": 157094.953784, "trades": 972, "taker_buy_base": 87948.22, "taker_buy_quote": 53684.153314 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.5992, "high": 0.6219, "low": 0.5694, "close": 0.577, "volume": 1064361.23, "close_time": 1756771199999, "quote_volume": 636862.676067, "trades": 4531, "taker_buy_base": 538307.71, "taker_buy_quote": 322560.867473 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.5778, "high": 0.6012, "low": 0.5687, "close": 0.5997, "volume": 524193.12, "close_time": 1756857599999, "quote_volume": 306919.683023, "trades": 2519, "taker_buy_base": 270475.65, "taker_buy_quote": 158442.188301 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.6014, "high": 0.606, "low": 0.5832, "close": 0.5979, "volume": 514165.78, "close_time": 1756943999999, "quote_volume": 306655.547291, "trades": 1931, "taker_buy_base": 249834.21, "taker_buy_quote": 149310.161448 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.5997, "high": 0.6017, "low": 0.5634, "close": 0.5674, "volume": 523764.3, "close_time": 1757030399999, "quote_volume": 302867.819408, "trades": 1852, "taker_buy_base": 219263.77, "taker_buy_quote": 126975.768929 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.5675, "high": 0.6114, "low": 0.5671, "close": 0.6014, "volume": 719033.45, "close_time": 1757116799999, "quote_volume": 425353.378041, "trades": 2838, "taker_buy_base": 393423.65, "taker_buy_quote": 232650.736578 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.6016, "high": 0.6072, "low": 0.5884, "close": 0.5966, "volume": 298895.42, "close_time": 1757203199999, "quote_volume": 178118.823496, "trades": 1307, "taker_buy_base": 125797.28, "taker_buy_quote": 74950.998609 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.5962, "high": 0.6049, "low": 0.5914, "close": 0.6007, "volume": 281609.83, "close_time": 1757289599999, "quote_volume": 168932.963788, "trades": 1162, "taker_buy_base": 114079.45, "taker_buy_quote": 68432.794426 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.6008, "high": 0.6216, "low": 0.596, "close": 0.6187, "volume": 642716.67, "close_time": 1757375999999, "quote_volume": 392558.622269, "trades": 2830, "taker_buy_base": 351151.86, "taker_buy_quote": 214947.792722 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.6188, "high": 0.6429, "low": 0.6125, "close": 0.6279, "volume": 791810.88, "close_time": 1757462399999, "quote_volume": 495821.382041, "trades": 4098, "taker_buy_base": 422402.74, "taker_buy_quote": 264654.414827 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.6289, "high": 0.6472, "low": 0.6253, "close": 0.6382, "volume": 938079.94, "close_time": 1757548799999, "quote_volume": 595470.692627, "trades": 3746, "taker_buy_base": 566212.21, "taker_buy_quote": 359435.989404 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.6382, "high": 0.6663, "low": 0.6365, "close": 0.6638, "volume": 777523.98, "close_time": 1757635199999, "quote_volume": 503401.851871, "trades": 3835, "taker_buy_base": 493481.57, "taker_buy_quote": 319604.535951 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.6641, "high": 0.6737, "low": 0.6499, "close": 0.6694, "volume": 882068.79, "close_time": 1757721599999, "quote_volume": 586611.1667, "trades": 5195, "taker_buy_base": 534656.59, "taker_buy_quote": 355324.312904 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.669, "high": 0.6856, "low": 0.6584, "close": 0.6695, "volume": 372778.18, "close_time": 1757807999999, "quote_volume": 250306.285153, "trades": 2252, "taker_buy_base": 208117.83, "taker_buy_quote": 139735.804161 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.6693, "high": 0.6722, "low": 0.6331, "close": 0.6399, "volume": 690442.3, "close_time": 1757894399999, "quote_volume": 451092.025825, "trades": 4682, "taker_buy_base": 358867.94, "taker_buy_quote": 234359.639132 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.6395, "high": 0.6523, "low": 0.5977, "close": 0.6141, "volume": 1144820.76, "close_time": 1757980799999, "quote_volume": 717557.701591, "trades": 7041, "taker_buy_base": 507312.74, "taker_buy_quote": 319024.613403 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.6131, "high": 0.6352, "low": 0.6037, "close": 0.6295, "volume": 878580.35, "close_time": 1758067199999, "quote_volume": 544106.182516, "trades": 5671, "taker_buy_base": 552425.89, "taker_buy_quote": 342420.990809 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.6295, "high": 0.6674, "low": 0.616, "close": 0.664, "volume": 705358.92, "close_time": 1758153599999, "quote_volume": 450216.191531, "trades": 3695, "taker_buy_base": 453111.06, "taker_buy_quote": 289738.90427 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.6659, "high": 0.6927, "low": 0.659, "close": 0.6889, "volume": 734218.45, "close_time": 1758239999999, "quote_volume": 497415.524251, "trades": 3290, "taker_buy_base": 480777.67, "taker_buy_quote": 325764.67586 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.69, "high": 0.7125, "low": 0.6542, "close": 0.6631, "volume": 964121.99, "close_time": 1758326399999, "quote_volume": 654116.45835, "trades": 3988, "taker_buy_base": 497379.39, "taker_buy_quote": 338061.234518 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.6625, "high": 0.7191, "low": 0.6603, "close": 0.7002, "volume": 1497952.39, "close_time": 1758412799999, "quote_volume": 1031612.701851, "trades": 5894, "taker_buy_base": 815471.4, "taker_buy_quote": 560150.508903 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.6988, "high": 0.7655, "low": 0.68, "close": 0.6899, "volume": 2298949.59, "close_time": 1758499199999, "quote_volume": 1654555.85986, "trades": 8164, "taker_buy_base": 1147568.63, "taker_buy_quote": 826152.98669 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.6891, "high": 0.6948, "low": 0.5933, "close": 0.6126, "volume": 1250288.64, "close_time": 1758585599999, "quote_volume": 787351.686652, "trades": 5656, "taker_buy_base": 634339.58, "taker_buy_quote": 398494.346747 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.6122, "high": 0.6174, "low": 0.5848, "close": 0.5976, "volume": 1162759.22, "close_time": 1758671999999, "quote_volume": 702492.016315, "trades": 4613, "taker_buy_base": 691685.69, "taker_buy_quote": 418082.266579 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.5982, "high": 0.6665, "low": 0.589, "close": 0.6231, "volume": 3307040.7, "close_time": 1758758399999, "quote_volume": 2116152.991152, "trades": 10520, "taker_buy_base": 1628031.8, "taker_buy_quote": 1040763.90423 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.6228, "high": 0.6237, "low": 0.5508, "close": 0.5607, "volume": 1992284.89, "close_time": 1758844799999, "quote_volume": 1168267.1223, "trades": 8238, "taker_buy_base": 1035415.04, "taker_buy_quote": 605713.253689 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.5611, "high": 0.5899, "low": 0.5587, "close": 0.5841, "volume": 761894.68, "close_time": 1758931199999, "quote_volume": 436091.538783, "trades": 4173, "taker_buy_base": 439281.94, "taker_buy_quote": 251617.865014 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.5841, "high": 0.635, "low": 0.5805, "close": 0.6109, "volume": 1139019.74, "close_time": 1759017599999, "quote_volume": 691221.454846, "trades": 4648, "taker_buy_base": 653792.76, "taker_buy_quote": 395797.225361 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.6106, "high": 0.6145, "low": 0.5906, "close": 0.6119, "volume": 317030.88, "close_time": 1759103999999, "quote_volume": 190825.907591, "trades": 1260, "taker_buy_base": 160257.82, "taker_buy_quote": 96477.336852 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.6114, "high": 0.6167, "low": 0.5867, "close": 0.6052, "volume": 647374.6, "close_time": 1759190399999, "quote_volume": 390429.947197, "trades": 2995, "taker_buy_base": 398805.28, "taker_buy_quote": 240943.400186 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.6053, "high": 0.6063, "low": 0.5695, "close": 0.5885, "volume": 876742.66, "close_time": 1759276799999, "quote_volume": 511386.268659, "trades": 3685, "taker_buy_base": 447711.47, "taker_buy_quote": 261399.551535 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.5888, "high": 0.6145, "low": 0.5761, "close": 0.6145, "volume": 510371.8, "close_time": 1759363199999, "quote_volume": 305070.298512, "trades": 1473, "taker_buy_base": 244849.16, "taker_buy_quote": 146328.374373 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.615, "high": 0.6411, "low": 0.6102, "close": 0.6343, "volume": 787814.42, "close_time": 1759449599999, "quote_volume": 491897.177478, "trades": 2555, "taker_buy_base": 365655.41, "taker_buy_quote": 228088.138635 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.6312, "high": 0.6583, "low": 0.6175, "close": 0.6389, "volume": 975104.38, "close_time": 1759535999999, "quote_volume": 617059.649807, "trades": 3126, "taker_buy_base": 456518.08, "taker_buy_quote": 288830.146323 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.6396, "high": 0.6408, "low": 0.608, "close": 0.6157, "volume": 421651.66, "close_time": 1759622399999, "quote_volume": 262499.148188, "trades": 1834, "taker_buy_base": 191773.72, "taker_buy_quote": 119425.44191 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.615, "high": 0.6397, "low": 0.6013, "close": 0.6031, "volume": 678366.28, "close_time": 1759708799999, "quote_volume": 420035.122184, "trades": 1695, "taker_buy_base": 332392.56, "taker_buy_quote": 205754.395799 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.6017, "high": 0.6386, "low": 0.5986, "close": 0.6294, "volume": 491009.38, "close_time": 1759795199999, "quote_volume": 305623.998861, "trades": 2412, "taker_buy_base": 215890.16, "taker_buy_quote": 134350.783792 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.6303, "high": 0.6351, "low": 0.5895, "close": 0.5945, "volume": 1216954.97, "close_time": 1759881599999, "quote_volume": 744288.176847, "trades": 2939, "taker_buy_base": 605483.8, "taker_buy_quote": 370394.293759 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.5954, "high": 0.6112, "low": 0.5857, "close": 0.5999, "volume": 454105.12, "close_time": 1759967999999, "quote_volume": 270459.864331, "trades": 2175, "taker_buy_base": 246680.37, "taker_buy_quote": 146877.546805 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.6017, "high": 0.6035, "low": 0.555, "close": 0.5692, "volume": 781505.26, "close_time": 1760054399999, "quote_volume": 447451.029382, "trades": 1941, "taker_buy_base": 348741.93, "taker_buy_quote": 199642.581906 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.5684, "high": 0.5989, "low": 0.031, "close": 0.3383, "volume": 8811617.97, "close_time": 1760140799999, "quote_volume": 3096154.857971, "trades": 20770, "taker_buy_base": 3637430.9, "taker_buy_quote": 1342291.656685 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.3391, "high": 0.3812, "low": 0.3263, "close": 0.342, "volume": 10497085.02, "close_time": 1760227199999, "quote_volume": 3767524.57911, "trades": 20224, "taker_buy_base": 4187936.47, "taker_buy_quote": 1486454.825123 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.3416, "high": 0.3839, "low": 0.3341, "close": 0.3751, "volume": 2354034.82, "close_time": 1760313599999, "quote_volume": 840142.080853, "trades": 11820, "taker_buy_base": 1308635.06, "taker_buy_quote": 467182.215365 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.3751, "high": 0.3954, "low": 0.3568, "close": 0.392, "volume": 5406598.25, "close_time": 1760399999999, "quote_volume": 2027954.239702, "trades": 11238, "taker_buy_base": 2845410.12, "taker_buy_quote": 1068076.75508 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.3921, "high": 0.4026, "low": 0.345, "close": 0.3737, "volume": 3557814.51, "close_time": 1760486399999, "quote_volume": 1331643.717426, "trades": 10239, "taker_buy_base": 1728483.94, "taker_buy_quote": 647969.227021 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.374, "high": 0.3831, "low": 0.3455, "close": 0.352, "volume": 2720134.52, "close_time": 1760572799999, "quote_volume": 986131.918619, "trades": 7090, "taker_buy_base": 1351139.59, "taker_buy_quote": 489647.056726 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.3517, "high": 0.3645, "low": 0.3295, "close": 0.3345, "volume": 1427558.18, "close_time": 1760659199999, "quote_volume": 496145.403974, "trades": 4481, "taker_buy_base": 714830.94, "taker_buy_quote": 248988.152844 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.3344, "high": 0.3427, "low": 0.3079, "close": 0.3265, "volume": 2052229.33, "close_time": 1760745599999, "quote_volume": 665155.427004, "trades": 3454, "taker_buy_base": 995856.73, "taker_buy_quote": 322411.691272 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.3266, "high": 0.3358, "low": 0.3244, "close": 0.3297, "volume": 688485.28, "close_time": 1760831999999, "quote_volume": 227489.399878, "trades": 2066, "taker_buy_base": 296560.6, "taker_buy_quote": 98095.734778 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.3297, "high": 0.3408, "low": 0.3235, "close": 0.3366, "volume": 798660.86, "close_time": 1760918399999, "quote_volume": 266722.994644, "trades": 1427, "taker_buy_base": 328105.41, "taker_buy_quote": 109792.260012 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.3369, "high": 0.3541, "low": 0.3299, "close": 0.3406, "volume": 981091.39, "close_time": 1761004799999, "quote_volume": 337818.523079, "trades": 2918, "taker_buy_base": 428060.29, "taker_buy_quote": 147562.050587 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.3401, "high": 0.3559, "low": 0.3256, "close": 0.3294, "volume": 690609.56, "close_time": 1761091199999, "quote_volume": 233436.770666, "trades": 1773, "taker_buy_base": 287562.67, "taker_buy_quote": 97277.869898 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.3285, "high": 0.3355, "low": 0.2988, "close": 0.3126, "volume": 1012051.01, "close_time": 1761177599999, "quote_volume": 322419.215081, "trades": 2991, "taker_buy_base": 461900.52, "taker_buy_quote": 147523.588503 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.3118, "high": 0.3263, "low": 0.311, "close": 0.3224, "volume": 552749.75, "close_time": 1761263999999, "quote_volume": 175810.705211, "trades": 1171, "taker_buy_base": 252542.92, "taker_buy_quote": 80329.991405 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.323, "high": 0.3375, "low": 0.3191, "close": 0.3341, "volume": 953948.88, "close_time": 1761350399999, "quote_volume": 313976.292597, "trades": 3105, "taker_buy_base": 500119.82, "taker_buy_quote": 164562.576184 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.3336, "high": 0.3411, "low": 0.3311, "close": 0.3389, "volume": 473604.01, "close_time": 1761436799999, "quote_volume": 158590.989683, "trades": 1195, "taker_buy_base": 209262.03, "taker_buy_quote": 70023.891164 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.339, "high": 0.3609, "low": 0.3338, "close": 0.3548, "volume": 596117.25, "close_time": 1761523199999, "quote_volume": 207192.26581, "trades": 2118, "taker_buy_base": 282259.29, "taker_buy_quote": 98011.418632 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.3547, "high": 0.3578, "low": 0.3338, "close": 0.3352, "volume": 948455.96, "close_time": 1761609599999, "quote_volume": 327782.609706, "trades": 2333, "taker_buy_base": 411626.86, "taker_buy_quote": 142356.039652 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.3351, "high": 0.3501, "low": 0.32, "close": 0.3266, "volume": 600443.46, "close_time": 1761695999999, "quote_volume": 201715.686489, "trades": 2808, "taker_buy_base": 300474.86, "taker_buy_quote": 100848.868214 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.3262, "high": 0.3471, "low": 0.3243, "close": 0.3367, "volume": 1360218.95, "close_time": 1761782399999, "quote_volume": 455563.339763, "trades": 3569, "taker_buy_base": 611012.21, "taker_buy_quote": 204595.841157 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.3363, "high": 0.3583, "low": 0.2941, "close": 0.3036, "volume": 3679711.68, "close_time": 1761868799999, "quote_volume": 1202394.375033, "trades": 9677, "taker_buy_base": 1836078.74, "taker_buy_quote": 599878.995975 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.3031, "high": 0.3139, "low": 0.291, "close": 0.2955, "volume": 1133095.79, "close_time": 1761955199999, "quote_volume": 341842.262151, "trades": 2994, "taker_buy_base": 553781.94, "taker_buy_quote": 166866.115255 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.2956, "high": 0.3164, "low": 0.2892, "close": 0.3127, "volume": 1236936.16, "close_time": 1762041599999, "quote_volume": 377358.591212, "trades": 3898, "taker_buy_base": 637175.48, "taker_buy_quote": 195066.095463 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.3128, "high": 0.3246, "low": 0.3093, "close": 0.3216, "volume": 756843.78, "close_time": 1762127999999, "quote_volume": 240100.370388, "trades": 1992, "taker_buy_base": 384974.73, "taker_buy_quote": 122265.207506 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.3217, "high": 0.3229, "low": 0.255, "close": 0.2701, "volume": 2387595.15, "close_time": 1762214399999, "quote_volume": 673094.969396, "trades": 6027, "taker_buy_base": 1238834.03, "taker_buy_quote": 350565.099984 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.2702, "high": 0.2808, "low": 0.2484, "close": 0.2705, "volume": 2553575.29, "close_time": 1762300799999, "quote_volume": 688913.871408, "trades": 5542, "taker_buy_base": 1368036.6, "taker_buy_quote": 368881.700856 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.2699, "high": 0.2914, "low": 0.2537, "close": 0.2876, "volume": 1218477.12, "close_time": 1762387199999, "quote_volume": 336417.056423, "trades": 3644, "taker_buy_base": 588418.73, "taker_buy_quote": 162440.462336 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.287, "high": 0.2899, "low": 0.2719, "close": 0.2899, "volume": 1412593.25, "close_time": 1762473599999, "quote_volume": 399675.603462, "trades": 4660, "taker_buy_base": 741685.42, "taker_buy_quote": 209904.378512 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.29, "high": 0.3431, "low": 0.2843, "close": 0.3315, "volume": 2090831.12, "close_time": 1762559999999, "quote_volume": 655667.968108, "trades": 6815, "taker_buy_base": 1103239.81, "taker_buy_quote": 346383.482758 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.3319, "high": 0.3407, "low": 0.3231, "close": 0.3311, "volume": 820136.84, "close_time": 1762646399999, "quote_volume": 271126.069528, "trades": 3217, "taker_buy_base": 400386.93, "taker_buy_quote": 132488.76917 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.331, "high": 0.3355, "low": 0.313, "close": 0.3274, "volume": 802136.93, "close_time": 1762732799999, "quote_volume": 259617.967323, "trades": 3220, "taker_buy_base": 386980.91, "taker_buy_quote": 125472.54951 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.327, "high": 0.368, "low": 0.3252, "close": 0.3534, "volume": 1531085.81, "close_time": 1762819199999, "quote_volume": 521708.318406, "trades": 4540, "taker_buy_base": 727651.21, "taker_buy_quote": 248019.247698 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.3537, "high": 0.359, "low": 0.3066, "close": 0.3089, "volume": 1763047.85, "close_time": 1762905599999, "quote_volume": 582304.840131, "trades": 7023, "taker_buy_base": 777916.64, "taker_buy_quote": 258913.854055 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.3097, "high": 0.3427, "low": 0.2976, "close": 0.3033, "volume": 1535652.5, "close_time": 1762991999999, "quote_volume": 495383.612922, "trades": 4707, "taker_buy_base": 733388.33, "taker_buy_quote": 236809.196627 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.3037, "high": 0.3365, "low": 0.286, "close": 0.2995, "volume": 2633482.11, "close_time": 1763078399999, "quote_volume": 831633.041341, "trades": 7430, "taker_buy_base": 1365897.97, "taker_buy_quote": 432082.687811 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.2995, "high": 0.3499, "low": 0.2881, "close": 0.2911, "volume": 3331380.02, "close_time": 1763164799999, "quote_volume": 1056782.917034, "trades": 7682, "taker_buy_base": 1718408.29, "taker_buy_quote": 549577.44576 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.2913, "high": 0.3132, "low": 0.2911, "close": 0.2961, "volume": 1535536.44, "close_time": 1763251199999, "quote_volume": 464273.960122, "trades": 4431, "taker_buy_base": 801687.37, "taker_buy_quote": 242436.842829 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.2961, "high": 0.3099, "low": 0.2741, "close": 0.2859, "volume": 1565335.39, "close_time": 1763337599999, "quote_volume": 455813.834472, "trades": 5017, "taker_buy_base": 736381.25, "taker_buy_quote": 214659.703086 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.2855, "high": 0.2916, "low": 0.2697, "close": 0.2752, "volume": 1419538.63, "close_time": 1763423999999, "quote_volume": 398401.391989, "trades": 4432, "taker_buy_base": 694315.66, "taker_buy_quote": 194654.545925 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.2749, "high": 0.2915, "low": 0.2709, "close": 0.2881, "volume": 1569837.25, "close_time": 1763510399999, "quote_volume": 444861.94907, "trades": 4704, "taker_buy_base": 821953.09, "taker_buy_quote": 232938.403948 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.287, "high": 0.2881, "low": 0.2626, "close": 0.2778, "volume": 1026033.4, "close_time": 1763596799999, "quote_volume": 282651.508165, "trades": 3281, "taker_buy_base": 531156.56, "taker_buy_quote": 146011.01097 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.2774, "high": 0.2928, "low": 0.2574, "close": 0.2642, "volume": 1372797.79, "close_time": 1763683199999, "quote_volume": 381577.941831, "trades": 3708, "taker_buy_base": 691713.99, "taker_buy_quote": 191685.830291 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.2645, "high": 0.2715, "low": 0.227, "close": 0.2374, "volume": 2813999.8, "close_time": 1763769599999, "quote_volume": 686488.439951, "trades": 5808, "taker_buy_base": 1480387.19, "taker_buy_quote": 361396.302186 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.2375, "high": 0.2422, "low": 0.2275, "close": 0.2381, "volume": 1740047.93, "close_time": 1763855999999, "quote_volume": 409184.013933, "trades": 3382, "taker_buy_base": 1067797.16, "taker_buy_quote": 251538.720071 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.2377, "high": 0.2397, "low": 0.2293, "close": 0.2307, "volume": 1010690.03, "close_time": 1763942399999, "quote_volume": 238163.93961, "trades": 2230, "taker_buy_base": 596776.27, "taker_buy_quote": 140682.607337 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.2298, "high": 0.2553, "low": 0.228, "close": 0.2515, "volume": 1419003.26, "close_time": 1764028799999, "quote_volume": 341298.071176, "trades": 3129, "taker_buy_base": 774434.01, "taker_buy_quote": 185903.251147 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.2513, "high": 0.2615, "low": 0.2403, "close": 0.2603, "volume": 1067854.51, "close_time": 1764115199999, "quote_volume": 266521.45506, "trades": 2618, "taker_buy_base": 460463.66, "taker_buy_quote": 114872.20594 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.2605, "high": 0.2616, "low": 0.2473, "close": 0.2542, "volume": 896298.45, "close_time": 1764201599999, "quote_volume": 228133.939427, "trades": 2294, "taker_buy_base": 402691.34, "taker_buy_quote": 102439.967536 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.2547, "high": 0.2605, "low": 0.2512, "close": 0.2555, "volume": 928621.46, "close_time": 1764287999999, "quote_volume": 237668.199621, "trades": 1935, "taker_buy_base": 487938.85, "taker_buy_quote": 124757.067007 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.2554, "high": 0.2611, "low": 0.247, "close": 0.2505, "volume": 1184413.69, "close_time": 1764374399999, "quote_volume": 300723.372562, "trades": 2995, "taker_buy_base": 513587.95, "taker_buy_quote": 130721.824456 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.25, "high": 0.2528, "low": 0.2418, "close": 0.2445, "volume": 467817.95, "close_time": 1764460799999, "quote_volume": 116291.114903, "trades": 1312, "taker_buy_base": 211202.8, "taker_buy_quote": 52433.921196 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.2448, "high": 0.2458, "low": 0.235, "close": 0.2353, "volume": 557607.96, "close_time": 1764547199999, "quote_volume": 134811.387877, "trades": 1362, "taker_buy_base": 226695.35, "taker_buy_quote": 54727.939078 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.2351, "high": 0.236, "low": 0.2104, "close": 0.2199, "volume": 1629465.63, "close_time": 1764633599999, "quote_volume": 357027.781675, "trades": 2652, "taker_buy_base": 750347.9, "taker_buy_quote": 164782.550379 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.2204, "high": 0.2367, "low": 0.2144, "close": 0.2299, "volume": 1657875.51, "close_time": 1764719999999, "quote_volume": 374645.641001, "trades": 2351, "taker_buy_base": 919847.21, "taker_buy_quote": 207826.168611 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.2301, "high": 0.2435, "low": 0.2267, "close": 0.2406, "volume": 1066144.73, "close_time": 1764806399999, "quote_volume": 249150.28699, "trades": 2439, "taker_buy_base": 525815.95, "taker_buy_quote": 122776.242579 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.2399, "high": 0.2416, "low": 0.2296, "close": 0.2331, "volume": 807963.4, "close_time": 1764892799999, "quote_volume": 191470.187785, "trades": 1914, "taker_buy_base": 399125.96, "taker_buy_quote": 94532.591967 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.2333, "high": 0.237, "low": 0.2159, "close": 0.222, "volume": 960090.25, "close_time": 1764979199999, "quote_volume": 218553.932135, "trades": 2427, "taker_buy_base": 444912.9, "taker_buy_quote": 101381.446858 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.2214, "high": 0.2251, "low": 0.2158, "close": 0.2214, "volume": 704288.7, "close_time": 1765065599999, "quote_volume": 154819.143819, "trades": 1090, "taker_buy_base": 355727.91, "taker_buy_quote": 78220.789213 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.2213, "high": 0.2261, "low": 0.2001, "close": 0.205, "volume": 1971485.24, "close_time": 1765151999999, "quote_volume": 419612.10074, "trades": 3009, "taker_buy_base": 885171.77, "taker_buy_quote": 188184.751607 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.2044, "high": 0.2158, "low": 0.1958, "close": 0.1987, "volume": 1664582.75, "close_time": 1765238399999, "quote_volume": 342405.540115, "trades": 3062, "taker_buy_base": 891168.2, "taker_buy_quote": 183826.657612 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.1986, "high": 0.2064, "low": 0.1845, "close": 0.1991, "volume": 2211526.68, "close_time": 1765324799999, "quote_volume": 432614.121264, "trades": 3563, "taker_buy_base": 1017727.58, "taker_buy_quote": 198886.847368 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.1994, "high": 0.2119, "low": 0.1963, "close": 0.2009, "volume": 3188783.65, "close_time": 1765411199999, "quote_volume": 644603.530362, "trades": 4486, "taker_buy_base": 1788631.1, "taker_buy_quote": 361439.148899 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.2007, "high": 0.2028, "low": 0.1881, "close": 0.1977, "volume": 1822033.99, "close_time": 1765497599999, "quote_volume": 353157.400477, "trades": 3015, "taker_buy_base": 1065232.43, "taker_buy_quote": 206385.370576 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.1976, "high": 0.2023, "low": 0.1878, "close": 0.1935, "volume": 1351965.67, "close_time": 1765583999999, "quote_volume": 263184.053159, "trades": 1901, "taker_buy_base": 785477.14, "taker_buy_quote": 152729.788215 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.1941, "high": 0.1969, "low": 0.192, "close": 0.1954, "volume": 831863.44, "close_time": 1765670399999, "quote_volume": 162134.033063, "trades": 1311, "taker_buy_base": 518051.69, "taker_buy_quote": 100914.037816 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.1952, "high": 0.1972, "low": 0.183, "close": 0.1851, "volume": 1060759.93, "close_time": 1765756799999, "quote_volume": 201217.806309, "trades": 1675, "taker_buy_base": 676643.23, "taker_buy_quote": 128103.342247 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.1854, "high": 0.1965, "low": 0.175, "close": 0.182, "volume": 1399600.61, "close_time": 1765843199999, "quote_volume": 262471.558085, "trades": 2816, "taker_buy_base": 775212.48, "taker_buy_quote": 145919.327056 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.1819, "high": 0.1844, "low": 0.1762, "close": 0.1829, "volume": 945669.37, "close_time": 1765929599999, "quote_volume": 171325.628706, "trades": 2108, "taker_buy_base": 390334.92, "taker_buy_quote": 70722.370824 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.1825, "high": 0.1863, "low": 0.1679, "close": 0.1697, "volume": 1664102.07, "close_time": 1766015999999, "quote_volume": 294128.697893, "trades": 2589, "taker_buy_base": 847584.38, "taker_buy_quote": 149944.633804 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.17, "high": 0.1742, "low": 0.1558, "close": 0.1607, "volume": 2643605.99, "close_time": 1766102399999, "quote_volume": 438467.188884, "trades": 3960, "taker_buy_base": 1443817.11, "taker_buy_quote": 239647.326435 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.161, "high": 0.1724, "low": 0.1584, "close": 0.1707, "volume": 2177832.6, "close_time": 1766188799999, "quote_volume": 364151.496562, "trades": 2332, "taker_buy_base": 1230558.72, "taker_buy_quote": 206081.897353 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.1703, "high": 0.1711, "low": 0.1659, "close": 0.1683, "volume": 1635232.3, "close_time": 1766275199999, "quote_volume": 275279.008369, "trades": 1491, "taker_buy_base": 891085.27, "taker_buy_quote": 150049.259882 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.1685, "high": 0.1685, "low": 0.1591, "close": 0.1618, "volume": 1085335.13, "close_time": 1766361599999, "quote_volume": 177617.052669, "trades": 1417, "taker_buy_base": 515203.69, "taker_buy_quote": 84302.898252 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.1618, "high": 0.1659, "low": 0.1597, "close": 0.1606, "volume": 2289835.4, "close_time": 1766447999999, "quote_volume": 372815.410932, "trades": 1588, "taker_buy_base": 965454.55, "taker_buy_quote": 157160.442558 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.1606, "high": 0.164, "low": 0.1541, "close": 0.1621, "volume": 1958023.67, "close_time": 1766534399999, "quote_volume": 312985.136779, "trades": 1465, "taker_buy_base": 1076130.62, "taker_buy_quote": 171841.806551 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.1616, "high": 0.164, "low": 0.1593, "close": 0.1633, "volume": 1423791.26, "close_time": 1766620799999, "quote_volume": 230026.646844, "trades": 1230, "taker_buy_base": 876528.48, "taker_buy_quote": 141595.303557 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.1631, "high": 0.174, "low": 0.163, "close": 0.1663, "volume": 2665028.56, "close_time": 1766707199999, "quote_volume": 449726.250002, "trades": 2413, "taker_buy_base": 1291176.11, "taker_buy_quote": 217827.212581 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.1665, "high": 0.174, "low": 0.1642, "close": 0.1717, "volume": 1516505.85, "close_time": 1766793599999, "quote_volume": 258315.757769, "trades": 1560, "taker_buy_base": 704613.54, "taker_buy_quote": 119951.156886 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.1713, "high": 0.1753, "low": 0.1687, "close": 0.1747, "volume": 871103.29, "close_time": 1766879999999, "quote_volume": 149750.001082, "trades": 1137, "taker_buy_base": 495398.35, "taker_buy_quote": 85112.71811 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.1748, "high": 0.1764, "low": 0.169, "close": 0.1718, "volume": 946264.52, "close_time": 1766966399999, "quote_volume": 164051.523591, "trades": 1092, "taker_buy_base": 465065.99, "taker_buy_quote": 80517.252473 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.1716, "high": 0.1748, "low": 0.166, "close": 0.1673, "volume": 1679856.94, "close_time": 1767052799999, "quote_volume": 286300.161409, "trades": 1988, "taker_buy_base": 822202.37, "taker_buy_quote": 140328.346768 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.1673, "high": 0.1717, "low": 0.1656, "close": 0.1716, "volume": 1179966.81, "close_time": 1767139199999, "quote_volume": 199173.514996, "trades": 1302, "taker_buy_base": 545213.58, "taker_buy_quote": 91992.970242 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.1713, "high": 0.1724, "low": 0.1651, "close": 0.1676, "volume": 1227308.57, "close_time": 1767225599999, "quote_volume": 208595.54598, "trades": 1288, "taker_buy_base": 517153.29, "taker_buy_quote": 87714.215563 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.1681, "high": 0.184, "low": 0.168, "close": 0.1833, "volume": 3208449.35, "close_time": 1767311999999, "quote_volume": 572601.645898, "trades": 3105, "taker_buy_base": 1643534.25, "taker_buy_quote": 293708.203648 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.1835, "high": 0.1949, "low": 0.1801, "close": 0.1933, "volume": 2959472.46, "close_time": 1767398399999, "quote_volume": 547846.575998, "trades": 3676, "taker_buy_base": 1485437.45, "taker_buy_quote": 274929.539472 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.1934, "high": 0.1961, "low": 0.1885, "close": 0.1954, "volume": 1576425.17, "close_time": 1767484799999, "quote_volume": 302352.574128, "trades": 2697, "taker_buy_base": 753560.98, "taker_buy_quote": 144557.824567 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.1957, "high": 0.2028, "low": 0.1949, "close": 0.1977, "volume": 1733324.12, "close_time": 1767571199999, "quote_volume": 343012.242725, "trades": 2609, "taker_buy_base": 926386.99, "taker_buy_quote": 183235.549965 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.198, "high": 0.2058, "low": 0.1922, "close": 0.2037, "volume": 1506037.98, "close_time": 1767657599999, "quote_volume": 298397.802661, "trades": 2523, "taker_buy_base": 761127.07, "taker_buy_quote": 150718.671824 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.2038, "high": 0.2096, "low": 0.1944, "close": 0.2076, "volume": 2358558.06, "close_time": 1767743999999, "quote_volume": 476890.396849, "trades": 4185, "taker_buy_base": 1076822.6, "taker_buy_quote": 218000.515343 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.2077, "high": 0.2077, "low": 0.1924, "close": 0.1944, "volume": 1144155.19, "close_time": 1767830399999, "quote_volume": 226960.165242, "trades": 2127, "taker_buy_base": 564582.1, "taker_buy_quote": 112010.76056 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.1946, "high": 0.1968, "low": 0.1868, "close": 0.1936, "volume": 1135772.05, "close_time": 1767916799999, "quote_volume": 218130.316167, "trades": 2239, "taker_buy_base": 581758.3, "taker_buy_quote": 111636.148339 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.194, "high": 0.2072, "low": 0.1916, "close": 0.1969, "volume": 1095965.37, "close_time": 1768003199999, "quote_volume": 216934.597642, "trades": 2192, "taker_buy_base": 518908.19, "taker_buy_quote": 102706.099111 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.1968, "high": 0.2168, "low": 0.1954, "close": 0.203, "volume": 1897042.37, "close_time": 1768089599999, "quote_volume": 391291.732856, "trades": 3783, "taker_buy_base": 1003308.46, "taker_buy_quote": 206519.694161 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.2031, "high": 0.2055, "low": 0.1978, "close": 0.2004, "volume": 1027977.67, "close_time": 1768175999999, "quote_volume": 208613.118592, "trades": 1872, "taker_buy_base": 565521.21, "taker_buy_quote": 114779.340751 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.2005, "high": 0.2036, "low": 0.1928, "close": 0.1935, "volume": 1086869.09, "close_time": 1768262399999, "quote_volume": 214570.684725, "trades": 1972, "taker_buy_base": 538794.47, "taker_buy_quote": 106378.494527 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.1935, "high": 0.22, "low": 0.1933, "close": 0.2147, "volume": 1832880.84, "close_time": 1768348799999, "quote_volume": 378472.622313, "trades": 2757, "taker_buy_base": 925005.87, "taker_buy_quote": 190702.410763 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.215, "high": 0.2177, "low": 0.2071, "close": 0.2079, "volume": 1727044.19, "close_time": 1768435199999, "quote_volume": 367299.952335, "trades": 2769, "taker_buy_base": 856797.43, "taker_buy_quote": 182271.399585 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.2077, "high": 0.2089, "low": 0.1924, "close": 0.1969, "volume": 1169107.69, "close_time": 1768521599999, "quote_volume": 234541.153052, "trades": 2135, "taker_buy_base": 488334.25, "taker_buy_quote": 98152.661363 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.1969, "high": 0.1998, "low": 0.1903, "close": 0.1985, "volume": 958990.93, "close_time": 1768607999999, "quote_volume": 187264.636103, "trades": 1882, "taker_buy_base": 456016.62, "taker_buy_quote": 89149.947676 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.1986, "high": 0.2036, "low": 0.1949, "close": 0.1953, "volume": 1356049.29, "close_time": 1768694399999, "quote_volume": 269470.600188, "trades": 1701, "taker_buy_base": 683326.48, "taker_buy_quote": 135789.770925 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.1953, "high": 0.1973, "low": 0.1839, "close": 0.1845, "volume": 954569.06, "close_time": 1768780799999, "quote_volume": 184167.648349, "trades": 1836, "taker_buy_base": 512357.39, "taker_buy_quote": 98580.949149 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.1843, "high": 0.1843, "low": 0.1664, "close": 0.1782, "volume": 2808711.62, "close_time": 1768867199999, "quote_volume": 497176.688895, "trades": 3878, "taker_buy_base": 1435863.39, "taker_buy_quote": 254161.397602 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.1781, "high": 0.1785, "low": 0.1655, "close": 0.1685, "volume": 1866001.17, "close_time": 1768953599999, "quote_volume": 320915.163959, "trades": 2427, "taker_buy_base": 954431.61, "taker_buy_quote": 163924.353938 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.1685, "high": 0.18, "low": 0.1678, "close": 0.1759, "volume": 1907035.23, "close_time": 1769039999999, "quote_volume": 331373.053829, "trades": 2479, "taker_buy_base": 988928.82, "taker_buy_quote": 171556.886064 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.1761, "high": 0.1817, "low": 0.1723, "close": 0.1732, "volume": 987449.96, "close_time": 1769126399999, "quote_volume": 175816.5882, "trades": 1515, "taker_buy_base": 463210.31, "taker_buy_quote": 82549.83122 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.1735, "high": 0.179, "low": 0.1697, "close": 0.17, "volume": 998278.16, "close_time": 1769212799999, "quote_volume": 174864.400838, "trades": 1732, "taker_buy_base": 413443.04, "taker_buy_quote": 72485.585862 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.1698, "high": 0.1713, "low": 0.1667, "close": 0.1678, "volume": 818894.13, "close_time": 1769299199999, "quote_volume": 138673.559139, "trades": 1254, "taker_buy_base": 395313.46, "taker_buy_quote": 66909.751437 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.1677, "high": 0.1693, "low": 0.1557, "close": 0.1591, "volume": 2047711.69, "close_time": 1769385599999, "quote_volume": 329326.245816, "trades": 2801, "taker_buy_base": 873378.09, "taker_buy_quote": 140407.155448 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.159, "high": 0.1676, "low": 0.1582, "close": 0.1661, "volume": 1465376.86, "close_time": 1769471999999, "quote_volume": 240322.042051, "trades": 2261, "taker_buy_base": 680978.8, "taker_buy_quote": 111675.234912 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.166, "high": 0.1733, "low": 0.1636, "close": 0.1707, "volume": 1126398.62, "close_time": 1769558399999, "quote_volume": 189018.635476, "trades": 1896, "taker_buy_base": 438328.4, "taker_buy_quote": 73272.237383 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.1709, "high": 0.1793, "low": 0.1679, "close": 0.171, "volume": 769588.61, "close_time": 1769644799999, "quote_volume": 131943.729017, "trades": 1645, "taker_buy_base": 354095.51, "taker_buy_quote": 60767.167076 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.1715, "high": 0.1715, "low": 0.1537, "close": 0.1555, "volume": 1153505.58, "close_time": 1769731199999, "quote_volume": 185027.798972, "trades": 2044, "taker_buy_base": 476824.17, "taker_buy_quote": 76648.554398 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.1555, "high": 0.1556, "low": 0.1462, "close": 0.1479, "volume": 1351287.21, "close_time": 1769817599999, "quote_volume": 202887.585829, "trades": 1887, "taker_buy_base": 624930.99, "taker_buy_quote": 93831.38455 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.148, "high": 0.1483, "low": 0.1215, "close": 0.1344, "volume": 2675520.41, "close_time": 1769903999999, "quote_volume": 363882.259034, "trades": 3721, "taker_buy_base": 1191112.96, "taker_buy_quote": 161875.420691 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.1343, "high": 0.1371, "low": 0.1277, "close": 0.1309, "volume": 980719.82, "close_time": 1769990399999, "quote_volume": 129545.234639, "trades": 1693, "taker_buy_base": 415280.48, "taker_buy_quote": 54832.815672 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.1312, "high": 0.1359, "low": 0.1267, "close": 0.1332, "volume": 2517952.74, "close_time": 1770076799999, "quote_volume": 329129.073718, "trades": 3167, "taker_buy_base": 1339465.03, "taker_buy_quote": 174425.743341 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.1332, "high": 0.136, "low": 0.1239, "close": 0.13, "volume": 2663069.71, "close_time": 1770163199999, "quote_volume": 350222.591523, "trades": 2922, "taker_buy_base": 1250569.72, "taker_buy_quote": 164112.512904 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.13, "high": 0.1328, "low": 0.1242, "close": 0.1272, "volume": 2265106.45, "close_time": 1770249599999, "quote_volume": 291083.680485, "trades": 2527, "taker_buy_base": 1184792.93, "taker_buy_quote": 152137.300011 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.127, "high": 0.1284, "low": 0.1035, "close": 0.106, "volume": 6365379.13, "close_time": 1770335999999, "quote_volume": 735570.455164, "trades": 6532, "taker_buy_base": 3132122.6, "taker_buy_quote": 360483.390634 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.1062, "high": 0.1194, "low": 0.0948, "close": 0.116, "volume": 7596261.73, "close_time": 1770422399999, "quote_volume": 827611.857935, "trades": 6667, "taker_buy_base": 3637328.82, "taker_buy_quote": 396287.11845 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.1161, "high": 0.1162, "low": 0.1087, "close": 0.1121, "volume": 4619263.81, "close_time": 1770508799999, "quote_volume": 519472.286363, "trades": 3443, "taker_buy_base": 2282841.33, "taker_buy_quote": 256507.663248 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.1117, "high": 0.1124, "low": 0.1072, "close": 0.1084, "volume": 3186883.88, "close_time": 1770595199999, "quote_volume": 349844.318365, "trades": 2247, "taker_buy_base": 1648131.8, "taker_buy_quote": 180978.647163 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.1082, "high": 0.1095, "low": 0.1031, "close": 0.1059, "volume": 2754182.83, "close_time": 1770681599999, "quote_volume": 293766.58618, "trades": 2057, "taker_buy_base": 1288632.73, "taker_buy_quote": 137384.10065 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.1059, "high": 0.1065, "low": 0.0991, "close": 0.1001, "volume": 3160398.24, "close_time": 1770767999999, "quote_volume": 322810.707626, "trades": 2126, "taker_buy_base": 1506402.33, "taker_buy_quote": 153736.911553 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.1002, "high": 0.1027, "low": 0.095, "close": 0.1001, "volume": 6034820.69, "close_time": 1770854399999, "quote_volume": 595849.686438, "trades": 3318, "taker_buy_base": 3126266.06, "taker_buy_quote": 308617.98246 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.1002, "high": 0.104, "low": 0.0984, "close": 0.1033, "volume": 4743848.72, "close_time": 1770940799999, "quote_volume": 482505.67403, "trades": 2734, "taker_buy_base": 2301418.3, "taker_buy_quote": 233966.26083 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.1031, "high": 0.1076, "low": 0.1009, "close": 0.1069, "volume": 3239552.85, "close_time": 1771027199999, "quote_volume": 335915.184766, "trades": 2217, "taker_buy_base": 1703232.27, "taker_buy_quote": 176856.702314 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.107, "high": 0.1153, "low": 0.1063, "close": 0.1132, "volume": 3503535.87, "close_time": 1771113599999, "quote_volume": 383112.029775, "trades": 2481, "taker_buy_base": 1681990.3, "taker_buy_quote": 183895.451699 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.1133, "high": 0.1145, "low": 0.1054, "close": 0.1076, "volume": 4583727.6, "close_time": 1771199999999, "quote_volume": 506429.070347, "trades": 3026, "taker_buy_base": 2097750.05, "taker_buy_quote": 232095.944132 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.1076, "high": 0.1107, "low": 0.1065, "close": 0.1091, "volume": 2692794.98, "close_time": 1771286399999, "quote_volume": 291049.231448, "trades": 2001, "taker_buy_base": 1226946.61, "taker_buy_quote": 132691.381344 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.1088, "high": 0.1098, "low": 0.1044, "close": 0.1074, "volume": 2465481.61, "close_time": 1771372799999, "quote_volume": 263232.409901, "trades": 1764, "taker_buy_base": 1060098.2, "taker_buy_quote": 113202.023269 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.1075, "high": 0.1103, "low": 0.1009, "close": 0.1014, "volume": 2650496.57, "close_time": 1771459199999, "quote_volume": 282721.486217, "trades": 1869, "taker_buy_base": 1360646.42, "taker_buy_quote": 145325.603722 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.1014, "high": 0.1034, "low": 0.0951, "close": 0.0981, "volume": 2222606.33, "close_time": 1771545599999, "quote_volume": 220978.205717, "trades": 1755, "taker_buy_base": 1024243.26, "taker_buy_quote": 101786.750069 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.0979, "high": 0.1004, "low": 0.0945, "close": 0.0998, "volume": 2831355.96, "close_time": 1771631999999, "quote_volume": 276873.08291, "trades": 1745, "taker_buy_base": 1485183.25, "taker_buy_quote": 145281.513675 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.0997, "high": 0.1033, "low": 0.0991, "close": 0.0995, "volume": 1655056.18, "close_time": 1771718399999, "quote_volume": 167832.419492, "trades": 1355, "taker_buy_base": 811199.43, "taker_buy_quote": 82288.911668 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.0994, "high": 0.0995, "low": 0.0942, "close": 0.0952, "volume": 895817.36, "close_time": 1771804799999, "quote_volume": 86207.52279, "trades": 840, "taker_buy_base": 383038.01, "taker_buy_quote": 36780.363604 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.0952, "high": 0.0953, "low": 0.0874, "close": 0.0891, "volume": 3556130.52, "close_time": 1771891199999, "quote_volume": 322621.423455, "trades": 2122, "taker_buy_base": 1732123.25, "taker_buy_quote": 157478.411881 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.089, "high": 0.0935, "low": 0.0869, "close": 0.0922, "volume": 3189432.99, "close_time": 1771977599999, "quote_volume": 287227.690522, "trades": 1831, "taker_buy_base": 1587788.36, "taker_buy_quote": 143344.547143 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.0921, "high": 0.1072, "low": 0.092, "close": 0.1013, "volume": 4915031.87, "close_time": 1772063999999, "quote_volume": 485881.250212, "trades": 3131, "taker_buy_base": 2344148.89, "taker_buy_quote": 232250.277879 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.1012, "high": 0.1019, "low": 0.0949, "close": 0.0979, "volume": 4014629.88, "close_time": 1772150399999, "quote_volume": 397482.297264, "trades": 2243, "taker_buy_base": 2001935.75, "taker_buy_quote": 197869.115102 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.098, "high": 0.1016, "low": 0.0939, "close": 0.0954, "volume": 2972619.49, "close_time": 1772236799999, "quote_volume": 290992.486044, "trades": 1757, "taker_buy_base": 1288259.35, "taker_buy_quote": 126222.975186 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.0955, "high": 0.0958, "low": 0.0871, "close": 0.0942, "volume": 3685873.54, "close_time": 1772323199999, "quote_volume": 335187.714721, "trades": 2184, "taker_buy_base": 1788826.52, "taker_buy_quote": 162481.750843 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.0943, "high": 0.0975, "low": 0.0883, "close": 0.0903, "volume": 4122364.34, "close_time": 1772409599999, "quote_volume": 382373.530666, "trades": 2169, "taker_buy_base": 2049995.16, "taker_buy_quote": 190008.087963 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.0907, "high": 0.1035, "low": 0.0905, "close": 0.0963, "volume": 9445716.38, "close_time": 1772495999999, "quote_volume": 923076.427163, "trades": 4273, "taker_buy_base": 4689923.28, "taker_buy_quote": 458032.709578 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.0964, "high": 0.0966, "low": 0.0899, "close": 0.0948, "volume": 5664013.73, "close_time": 1772582399999, "quote_volume": 531357.119739, "trades": 3776, "taker_buy_base": 2948287.81, "taker_buy_quote": 276540.389088 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.0948, "high": 0.1016, "low": 0.0937, "close": 0.0985, "volume": 6244961.03, "close_time": 1772668799999, "quote_volume": 603966.594572, "trades": 4243, "taker_buy_base": 3271263.93, "taker_buy_quote": 316278.735885 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.0984, "high": 0.0985, "low": 0.0907, "close": 0.0914, "volume": 6579695.42, "close_time": 1772755199999, "quote_volume": 624078.70571, "trades": 3940, "taker_buy_base": 3246594.3, "taker_buy_quote": 307671.691615 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.0916, "high": 0.0925, "low": 0.0848, "close": 0.0854, "volume": 8478376.9, "close_time": 1772841599999, "quote_volume": 750600.041736, "trades": 4495, "taker_buy_base": 4358656.99, "taker_buy_quote": 386014.143523 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.0855, "high": 0.0858, "low": 0.08, "close": 0.0804, "volume": 5976434.65, "close_time": 1772927999999, "quote_volume": 495685.469997, "trades": 2677, "taker_buy_base": 3067042.61, "taker_buy_quote": 254096.696428 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.0806, "high": 0.0817, "low": 0.0787, "close": 0.0797, "volume": 7523642.24, "close_time": 1773014399999, "quote_volume": 602834.977077, "trades": 3619, "taker_buy_base": 3842156.4, "taker_buy_quote": 307801.928448 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.0798, "high": 0.0857, "low": 0.0798, "close": 0.082, "volume": 6212973.65, "close_time": 1773100799999, "quote_volume": 510196.445119, "trades": 3591, "taker_buy_base": 3050458.47, "taker_buy_quote": 250416.473175 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.082, "high": 0.0888, "low": 0.0818, "close": 0.0855, "volume": 5712956.0, "close_time": 1773187199999, "quote_volume": 490315.954655, "trades": 3566, "taker_buy_base": 2817985.61, "taker_buy_quote": 241452.560969 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.0855, "high": 0.0909, "low": 0.0849, "close": 0.0869, "volume": 4882384.93, "close_time": 1773273599999, "quote_volume": 427380.184059, "trades": 3297, "taker_buy_base": 2425478.46, "taker_buy_quote": 212230.86194 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.087, "high": 0.0897, "low": 0.0842, "close": 0.0889, "volume": 4449288.88, "close_time": 1773359999999, "quote_volume": 384375.709115, "trades": 3212, "taker_buy_base": 2170203.32, "taker_buy_quote": 187245.723411 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.089, "high": 0.0918, "low": 0.0881, "close": 0.089, "volume": 3658865.09, "close_time": 1773446399999, "quote_volume": 328774.732152, "trades": 2209, "taker_buy_base": 1866254.24, "taker_buy_quote": 167685.213772 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.0889, "high": 0.0904, "low": 0.0869, "close": 0.0875, "volume": 1973154.81, "close_time": 1773532799999, "quote_volume": 173698.778999, "trades": 1296, "taker_buy_base": 890452.48, "taker_buy_quote": 78396.815164 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.0875, "high": 0.093, "low": 0.0871, "close": 0.0915, "volume": 3940878.05, "close_time": 1773619199999, "quote_volume": 353336.707773, "trades": 2914, "taker_buy_base": 1917814.57, "taker_buy_quote": 172011.323027 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.0915, "high": 0.0957, "low": 0.0903, "close": 0.0946, "volume": 3186791.7, "close_time": 1773705599999, "quote_volume": 294791.225487, "trades": 2335, "taker_buy_base": 1386673.51, "taker_buy_quote": 128441.063124 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.0945, "high": 0.096, "low": 0.0914, "close": 0.0939, "volume": 2473984.94, "close_time": 1773791999999, "quote_volume": 230585.745288, "trades": 1891, "taker_buy_base": 1336998.45, "taker_buy_quote": 124583.455682 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.0939, "high": 0.0947, "low": 0.0868, "close": 0.0896, "volume": 2004349.2, "close_time": 1773878399999, "quote_volume": 180382.463736, "trades": 1478, "taker_buy_base": 1014182.47, "taker_buy_quote": 90849.09314 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.0897, "high": 0.09, "low": 0.0844, "close": 0.0862, "volume": 2652554.61, "close_time": 1773964799999, "quote_volume": 230282.61488, "trades": 1782, "taker_buy_base": 1400512.0, "taker_buy_quote": 121529.311418 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.0862, "high": 0.0889, "low": 0.0854, "close": 0.087, "volume": 3241569.29, "close_time": 1774051199999, "quote_volume": 281558.893817, "trades": 1680, "taker_buy_base": 1592109.81, "taker_buy_quote": 138177.965186 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.087, "high": 0.0879, "low": 0.081, "close": 0.0817, "volume": 3224053.17, "close_time": 1774137599999, "quote_volume": 276959.787219, "trades": 1483, "taker_buy_base": 1626045.33, "taker_buy_quote": 139637.918811 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.0813, "high": 0.0827, "low": 0.0787, "close": 0.0802, "volume": 4746618.02, "close_time": 1774223999999, "quote_volume": 384431.273851, "trades": 2088, "taker_buy_base": 2489179.07, "taker_buy_quote": 201549.37211 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.0803, "high": 0.0856, "low": 0.0799, "close": 0.0826, "volume": 5895844.32, "close_time": 1774310399999, "quote_volume": 489979.846672, "trades": 2252, "taker_buy_base": 3035662.12, "taker_buy_quote": 252355.185305 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.0827, "high": 0.0854, "low": 0.0809, "close": 0.085, "volume": 3949689.39, "close_time": 1774396799999, "quote_volume": 329131.024633, "trades": 1596, "taker_buy_base": 1760537.44, "taker_buy_quote": 146743.167125 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.0851, "high": 0.0983, "low": 0.084, "close": 0.0882, "volume": 17744181.08, "close_time": 1774483199999, "quote_volume": 1605341.648129, "trades": 7250, "taker_buy_base": 8416299.55, "taker_buy_quote": 762587.123216 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.0882, "high": 0.0927, "low": 0.0839, "close": 0.0911, "volume": 6613102.71, "close_time": 1774569599999, "quote_volume": 586011.475288, "trades": 2907, "taker_buy_base": 2926994.84, "taker_buy_quote": 259634.184421 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.0912, "high": 0.0966, "low": 0.0896, "close": 0.092, "volume": 11690021.15, "close_time": 1774655999999, "quote_volume": 1087031.066119, "trades": 5411, "taker_buy_base": 5463206.36, "taker_buy_quote": 507836.666198 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.0922, "high": 0.0976, "low": 0.0894, "close": 0.0941, "volume": 6143837.94, "close_time": 1774742399999, "quote_volume": 580002.812881, "trades": 2817, "taker_buy_base": 3081662.63, "taker_buy_quote": 291261.637128 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.0942, "high": 0.0951, "low": 0.0901, "close": 0.0941, "volume": 3781018.74, "close_time": 1774828799999, "quote_volume": 350360.830075, "trades": 1826, "taker_buy_base": 1753998.59, "taker_buy_quote": 162490.580188 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.0942, "high": 0.102, "low": 0.0938, "close": 0.0961, "volume": 8085564.93, "close_time": 1774915199999, "quote_volume": 785861.154697, "trades": 3707, "taker_buy_base": 4114410.83, "taker_buy_quote": 400180.290657 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.0964, "high": 0.103, "low": 0.0963, "close": 0.1014, "volume": 8983501.78, "close_time": 1775001599999, "quote_volume": 898174.555889, "trades": 4193, "taker_buy_base": 4449335.36, "taker_buy_quote": 444584.406641 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.101, "high": 0.1068, "low": 0.0986, "close": 0.0993, "volume": 6463801.75, "close_time": 1775087999999, "quote_volume": 658509.656224, "trades": 3069, "taker_buy_base": 3469059.14, "taker_buy_quote": 352602.22292 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.0992, "high": 0.1005, "low": 0.0945, "close": 0.0959, "volume": 3345486.89, "close_time": 1775174399999, "quote_volume": 323423.562243, "trades": 1765, "taker_buy_base": 1586325.89, "taker_buy_quote": 153361.354541 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.0961, "high": 0.1057, "low": 0.0955, "close": 0.1018, "volume": 5579225.86, "close_time": 1775260799999, "quote_volume": 568367.565997, "trades": 2601, "taker_buy_base": 2744450.55, "taker_buy_quote": 279334.510016 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.1019, "high": 0.1045, "low": 0.1005, "close": 0.1027, "volume": 1785209.92, "close_time": 1775347199999, "quote_volume": 182966.575942, "trades": 1124, "taker_buy_base": 903559.14, "taker_buy_quote": 92679.821813 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.1029, "high": 0.1036, "low": 0.0963, "close": 0.1012, "volume": 1717104.81, "close_time": 1775433599999, "quote_volume": 171127.23138, "trades": 1316, "taker_buy_base": 860898.72, "taker_buy_quote": 85801.826149 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.1014, "high": 0.1037, "low": 0.0932, "close": 0.0933, "volume": 2817271.67, "close_time": 1775519999999, "quote_volume": 283874.564111, "trades": 1539, "taker_buy_base": 1412848.33, "taker_buy_quote": 142631.841691 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.0934, "high": 0.1026, "low": 0.0904, "close": 0.1022, "volume": 2515323.14, "close_time": 1775606399999, "quote_volume": 238599.124373, "trades": 1548, "taker_buy_base": 1397055.89, "taker_buy_quote": 132339.256632 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.1022, "high": 0.1088, "low": 0.0982, "close": 0.0991, "volume": 5713034.49, "close_time": 1775692799999, "quote_volume": 589637.52941, "trades": 2900, "taker_buy_base": 2688261.17, "taker_buy_quote": 277995.218726 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.0988, "high": 0.1, "low": 0.096, "close": 0.0962, "volume": 1806834.09, "close_time": 1775779199999, "quote_volume": 178056.078234, "trades": 1062, "taker_buy_base": 742375.69, "taker_buy_quote": 73173.585692 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.0963, "high": 0.0979, "low": 0.0944, "close": 0.0975, "volume": 1808869.69, "close_time": 1775865599999, "quote_volume": 173565.392283, "trades": 1122, "taker_buy_base": 920484.79, "taker_buy_quote": 88493.434942 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.0975, "high": 0.0997, "low": 0.0939, "close": 0.0943, "volume": 892360.15, "close_time": 1775951999999, "quote_volume": 86448.409643, "trades": 659, "taker_buy_base": 422506.47, "taker_buy_quote": 40959.400904 } ] } }, "last_update": "2026-04-11T16:35:31.048233" }