{ "symbol": "DYDXUSDT", "fetched_at": "2026-04-10T08:57:43.289136", "intervals": { "1h": { "count": 4321, "start_date": "2025-10-12T08:00:00", "end_date": "2026-04-10T08:00:00", "klines": [ { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.3488, "high": 0.3508, "low": 0.3449, "close": 0.3452, "volume": 820908.6, "close_time": 1760259599999, "quote_volume": 285679.855603, "trades": 2915, "taker_buy_base": 390850.63, "taker_buy_quote": 136099.999638 }, { "timestamp": 1760259600000, "datetime": "2025-10-12T09:00:00", "open": 0.3451, "high": 0.3478, "low": 0.3412, "close": 0.3475, "volume": 844472.71, "close_time": 1760263199999, "quote_volume": 291129.084934, "trades": 3283, "taker_buy_base": 419265.8, "taker_buy_quote": 144517.713867 }, { "timestamp": 1760263200000, "datetime": "2025-10-12T10:00:00", "open": 0.3476, "high": 0.3489, "low": 0.343, "close": 0.3433, "volume": 720069.69, "close_time": 1760266799999, "quote_volume": 248375.520888, "trades": 2883, "taker_buy_base": 325058.39, "taker_buy_quote": 112143.108314 }, { "timestamp": 1760266800000, "datetime": "2025-10-12T11:00:00", "open": 0.3433, "high": 0.3465, "low": 0.3422, "close": 0.3433, "volume": 1162619.08, "close_time": 1760270399999, "quote_volume": 399957.252717, "trades": 2946, "taker_buy_base": 619226.07, "taker_buy_quote": 212969.898079 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.3432, "high": 0.346, "low": 0.3403, "close": 0.3431, "volume": 1243392.79, "close_time": 1760273999999, "quote_volume": 427393.146797, "trades": 4396, "taker_buy_base": 679451.68, "taker_buy_quote": 233577.927146 }, { "timestamp": 1760274000000, "datetime": "2025-10-12T13:00:00", "open": 0.3431, "high": 0.3442, "low": 0.336, "close": 0.3373, "volume": 1402670.84, "close_time": 1760277599999, "quote_volume": 476887.236762, "trades": 5299, "taker_buy_base": 677447.18, "taker_buy_quote": 230304.054633 }, { "timestamp": 1760277600000, "datetime": "2025-10-12T14:00:00", "open": 0.3372, "high": 0.3574, "low": 0.3362, "close": 0.3514, "volume": 2570321.43, "close_time": 1760281199999, "quote_volume": 888763.975679, "trades": 13355, "taker_buy_base": 1304186.19, "taker_buy_quote": 451084.942141 }, { "timestamp": 1760281200000, "datetime": "2025-10-12T15:00:00", "open": 0.3515, "high": 0.3657, "low": 0.3506, "close": 0.3643, "volume": 2043397.58, "close_time": 1760284799999, "quote_volume": 734007.665737, "trades": 11514, "taker_buy_base": 1036782.06, "taker_buy_quote": 372520.389397 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.3645, "high": 0.3778, "low": 0.3645, "close": 0.3732, "volume": 2313749.26, "close_time": 1760288399999, "quote_volume": 860109.866331, "trades": 13939, "taker_buy_base": 1233878.95, "taker_buy_quote": 458618.254649 }, { "timestamp": 1760288400000, "datetime": "2025-10-12T17:00:00", "open": 0.373, "high": 0.3791, "low": 0.3717, "close": 0.3766, "volume": 1734229.11, "close_time": 1760291999999, "quote_volume": 652139.133515, "trades": 7655, "taker_buy_base": 1008163.4, "taker_buy_quote": 379292.232698 }, { "timestamp": 1760292000000, "datetime": "2025-10-12T18:00:00", "open": 0.3766, "high": 0.3789, "low": 0.3703, "close": 0.3725, "volume": 833111.2, "close_time": 1760295599999, "quote_volume": 312081.372719, "trades": 3765, "taker_buy_base": 332169.97, "taker_buy_quote": 124554.0484 }, { "timestamp": 1760295600000, "datetime": "2025-10-12T19:00:00", "open": 0.3725, "high": 0.3823, "low": 0.3725, "close": 0.3805, "volume": 620284.01, "close_time": 1760299199999, "quote_volume": 234801.455331, "trades": 3208, "taker_buy_base": 362512.95, "taker_buy_quote": 137221.232101 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.3806, "high": 0.3839, "low": 0.3775, "close": 0.3792, "volume": 794422.49, "close_time": 1760302799999, "quote_volume": 301933.612397, "trades": 4134, "taker_buy_base": 386425.7, "taker_buy_quote": 146884.026231 }, { "timestamp": 1760302800000, "datetime": "2025-10-12T21:00:00", "open": 0.3791, "high": 0.3835, "low": 0.3714, "close": 0.3791, "volume": 1172172.95, "close_time": 1760306399999, "quote_volume": 442676.575375, "trades": 3996, "taker_buy_base": 536459.13, "taker_buy_quote": 202763.445751 }, { "timestamp": 1760306400000, "datetime": "2025-10-12T22:00:00", "open": 0.3792, "high": 0.3836, "low": 0.3741, "close": 0.3759, "volume": 939593.03, "close_time": 1760309999999, "quote_volume": 353752.785887, "trades": 4065, "taker_buy_base": 499407.65, "taker_buy_quote": 188066.970783 }, { "timestamp": 1760310000000, "datetime": "2025-10-12T23:00:00", "open": 0.3759, "high": 0.3763, "low": 0.3719, "close": 0.3751, "volume": 400651.57, "close_time": 1760313599999, "quote_volume": 150011.574431, "trades": 2521, "taker_buy_base": 217005.09, "taker_buy_quote": 81274.676634 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.375, "high": 0.379, "low": 0.3683, "close": 0.3716, "volume": 833681.58, "close_time": 1760317199999, "quote_volume": 310990.693732, "trades": 4083, "taker_buy_base": 423168.18, "taker_buy_quote": 157909.277799 }, { "timestamp": 1760317200000, "datetime": "2025-10-13T01:00:00", "open": 0.3714, "high": 0.3757, "low": 0.3683, "close": 0.375, "volume": 1026679.46, "close_time": 1760320799999, "quote_volume": 383023.307038, "trades": 3347, "taker_buy_base": 427384.35, "taker_buy_quote": 159256.30716 }, { "timestamp": 1760320800000, "datetime": "2025-10-13T02:00:00", "open": 0.3749, "high": 0.3764, "low": 0.3695, "close": 0.3713, "volume": 670121.6, "close_time": 1760324399999, "quote_volume": 248961.417666, "trades": 2395, "taker_buy_base": 290899.76, "taker_buy_quote": 108107.540785 }, { "timestamp": 1760324400000, "datetime": "2025-10-13T03:00:00", "open": 0.3714, "high": 0.3723, "low": 0.3658, "close": 0.3665, "volume": 565065.75, "close_time": 1760327999999, "quote_volume": 208436.545652, "trades": 2368, "taker_buy_base": 262697.04, "taker_buy_quote": 96910.512546 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.3666, "high": 0.3677, "low": 0.3624, "close": 0.3648, "volume": 884148.15, "close_time": 1760331599999, "quote_volume": 322399.028569, "trades": 3892, "taker_buy_base": 449335.77, "taker_buy_quote": 163925.789544 }, { "timestamp": 1760331600000, "datetime": "2025-10-13T05:00:00", "open": 0.3648, "high": 0.3673, "low": 0.363, "close": 0.3656, "volume": 437957.18, "close_time": 1760335199999, "quote_volume": 159952.324054, "trades": 2636, "taker_buy_base": 217920.8, "taker_buy_quote": 79606.080554 }, { "timestamp": 1760335200000, "datetime": "2025-10-13T06:00:00", "open": 0.3656, "high": 0.3727, "low": 0.3638, "close": 0.3713, "volume": 757750.5, "close_time": 1760338799999, "quote_volume": 278920.448717, "trades": 3670, "taker_buy_base": 297719.57, "taker_buy_quote": 109679.204096 }, { "timestamp": 1760338800000, "datetime": "2025-10-13T07:00:00", "open": 0.3713, "high": 0.3743, "low": 0.3669, "close": 0.3688, "volume": 772460.26, "close_time": 1760342399999, "quote_volume": 286478.759472, "trades": 4251, "taker_buy_base": 319362.96, "taker_buy_quote": 118481.035808 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.3689, "high": 0.3773, "low": 0.3685, "close": 0.3754, "volume": 1762428.83, "close_time": 1760345999999, "quote_volume": 658763.678039, "trades": 5229, "taker_buy_base": 1139685.01, "taker_buy_quote": 426344.007299 }, { "timestamp": 1760346000000, "datetime": "2025-10-13T09:00:00", "open": 0.3754, "high": 0.3772, "low": 0.3698, "close": 0.3743, "volume": 1077653.34, "close_time": 1760349599999, "quote_volume": 401706.022975, "trades": 4854, "taker_buy_base": 438288.27, "taker_buy_quote": 163448.6032 }, { "timestamp": 1760349600000, "datetime": "2025-10-13T10:00:00", "open": 0.3743, "high": 0.3763, "low": 0.37, "close": 0.3738, "volume": 855924.26, "close_time": 1760353199999, "quote_volume": 319906.870639, "trades": 4345, "taker_buy_base": 491823.9, "taker_buy_quote": 184053.808638 }, { "timestamp": 1760353200000, "datetime": "2025-10-13T11:00:00", "open": 0.3737, "high": 0.3744, "low": 0.3557, "close": 0.3625, "volume": 2937896.38, "close_time": 1760356799999, "quote_volume": 1072947.132232, "trades": 11908, "taker_buy_base": 1351969.15, "taker_buy_quote": 494076.918585 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.3624, "high": 0.3693, "low": 0.3584, "close": 0.3625, "volume": 1492020.54, "close_time": 1760360399999, "quote_volume": 543302.624086, "trades": 7104, "taker_buy_base": 712334.49, "taker_buy_quote": 259510.851815 }, { "timestamp": 1760360400000, "datetime": "2025-10-13T13:00:00", "open": 0.3624, "high": 0.3745, "low": 0.36, "close": 0.3691, "volume": 2236671.88, "close_time": 1760363999999, "quote_volume": 819282.83744, "trades": 14438, "taker_buy_base": 1159137.44, "taker_buy_quote": 424677.58593 }, { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 0.3689, "high": 0.3709, "low": 0.3582, "close": 0.36, "volume": 1855884.14, "close_time": 1760367599999, "quote_volume": 674447.190556, "trades": 10241, "taker_buy_base": 863394.84, "taker_buy_quote": 313868.863452 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 0.3599, "high": 0.3692, "low": 0.3598, "close": 0.367, "volume": 1427524.38, "close_time": 1760371199999, "quote_volume": 521899.70385, "trades": 6415, "taker_buy_base": 719707.12, "taker_buy_quote": 263135.101841 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.367, "high": 0.3712, "low": 0.3642, "close": 0.3687, "volume": 1138558.14, "close_time": 1760374799999, "quote_volume": 418253.374706, "trades": 6319, "taker_buy_base": 590898.73, "taker_buy_quote": 217097.050219 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 0.3686, "high": 0.379, "low": 0.3681, "close": 0.3783, "volume": 1136226.72, "close_time": 1760378399999, "quote_volume": 422422.631949, "trades": 6218, "taker_buy_base": 630678.37, "taker_buy_quote": 234540.915407 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 0.3783, "high": 0.3791, "low": 0.3724, "close": 0.3757, "volume": 1566287.05, "close_time": 1760381999999, "quote_volume": 588431.779989, "trades": 6078, "taker_buy_base": 868431.22, "taker_buy_quote": 326232.984711 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 0.3756, "high": 0.3867, "low": 0.3747, "close": 0.3843, "volume": 2260042.32, "close_time": 1760385599999, "quote_volume": 862055.313629, "trades": 5951, "taker_buy_base": 1017898.59, "taker_buy_quote": 388105.823797 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.3842, "high": 0.391, "low": 0.3836, "close": 0.3906, "volume": 2120817.07, "close_time": 1760389199999, "quote_volume": 820990.306236, "trades": 6394, "taker_buy_base": 1345551.38, "taker_buy_quote": 520785.737753 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 0.3906, "high": 0.3954, "low": 0.388, "close": 0.3918, "volume": 806092.03, "close_time": 1760392799999, "quote_volume": 315756.143997, "trades": 2458, "taker_buy_base": 379106.77, "taker_buy_quote": 148491.255159 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 0.3916, "high": 0.393, "low": 0.3882, "close": 0.3908, "volume": 736916.26, "close_time": 1760396399999, "quote_volume": 287841.776837, "trades": 2816, "taker_buy_base": 369820.18, "taker_buy_quote": 144459.037631 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 0.3907, "high": 0.3936, "low": 0.3895, "close": 0.3916, "volume": 675636.94, "close_time": 1760399999999, "quote_volume": 264420.056219, "trades": 2643, "taker_buy_base": 384134.15, "taker_buy_quote": 150361.784439 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.3917, "high": 0.4022, "low": 0.3917, "close": 0.3942, "volume": 1664006.36, "close_time": 1760403599999, "quote_volume": 662200.884802, "trades": 6217, "taker_buy_base": 819712.56, "taker_buy_quote": 326307.251766 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 0.3943, "high": 0.3972, "low": 0.3921, "close": 0.3938, "volume": 1182497.51, "close_time": 1760407199999, "quote_volume": 466249.895823, "trades": 4179, "taker_buy_base": 629755.05, "taker_buy_quote": 248299.291584 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 0.3937, "high": 0.3944, "low": 0.3888, "close": 0.3915, "volume": 817909.7, "close_time": 1760410799999, "quote_volume": 320407.174686, "trades": 3435, "taker_buy_base": 415248.18, "taker_buy_quote": 162746.669358 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 0.3915, "high": 0.3924, "low": 0.3857, "close": 0.3905, "volume": 906581.05, "close_time": 1760414399999, "quote_volume": 352909.940776, "trades": 3884, "taker_buy_base": 417959.77, "taker_buy_quote": 162485.582937 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.3905, "high": 0.3917, "low": 0.3782, "close": 0.3808, "volume": 1115477.7, "close_time": 1760417999999, "quote_volume": 428432.53949, "trades": 5790, "taker_buy_base": 506342.05, "taker_buy_quote": 194174.202638 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 0.3808, "high": 0.3843, "low": 0.3721, "close": 0.376, "volume": 1272401.27, "close_time": 1760421599999, "quote_volume": 480978.685077, "trades": 7353, "taker_buy_base": 607609.17, "taker_buy_quote": 229626.492699 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 0.376, "high": 0.3785, "low": 0.3532, "close": 0.3596, "volume": 3056466.62, "close_time": 1760425199999, "quote_volume": 1111583.973171, "trades": 14178, "taker_buy_base": 1202720.2, "taker_buy_quote": 437989.680433 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 0.3596, "high": 0.3626, "low": 0.3535, "close": 0.3556, "volume": 1886635.55, "close_time": 1760428799999, "quote_volume": 674265.564349, "trades": 9869, "taker_buy_base": 990214.77, "taker_buy_quote": 353845.673284 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.3555, "high": 0.3592, "low": 0.3474, "close": 0.355, "volume": 1581969.87, "close_time": 1760432399999, "quote_volume": 560451.683436, "trades": 7781, "taker_buy_base": 812261.14, "taker_buy_quote": 287929.708168 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 0.3552, "high": 0.3577, "low": 0.3539, "close": 0.3561, "volume": 705933.2, "close_time": 1760435999999, "quote_volume": 251372.995265, "trades": 4157, "taker_buy_base": 307709.19, "taker_buy_quote": 109585.933641 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 0.356, "high": 0.356, "low": 0.3447, "close": 0.3512, "volume": 1223189.21, "close_time": 1760439599999, "quote_volume": 427618.991741, "trades": 7256, "taker_buy_base": 575964.06, "taker_buy_quote": 201413.55035 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 0.3512, "high": 0.3574, "low": 0.3509, "close": 0.3544, "volume": 1238058.64, "close_time": 1760443199999, "quote_volume": 439499.048323, "trades": 4719, "taker_buy_base": 446063.76, "taker_buy_quote": 158325.797828 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.3543, "high": 0.3548, "low": 0.3483, "close": 0.3499, "volume": 785631.58, "close_time": 1760446799999, "quote_volume": 276553.349644, "trades": 4118, "taker_buy_base": 303436.58, "taker_buy_quote": 106668.69672 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 0.3497, "high": 0.3587, "low": 0.3466, "close": 0.3554, "volume": 1270876.98, "close_time": 1760450399999, "quote_volume": 448115.622017, "trades": 7878, "taker_buy_base": 771993.04, "taker_buy_quote": 272244.082462 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 0.3553, "high": 0.3639, "low": 0.3524, "close": 0.3579, "volume": 1540059.79, "close_time": 1760453999999, "quote_volume": 552354.039544, "trades": 8898, "taker_buy_base": 659332.84, "taker_buy_quote": 236596.956016 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 0.358, "high": 0.3696, "low": 0.3549, "close": 0.3691, "volume": 1304832.82, "close_time": 1760457599999, "quote_volume": 472157.164654, "trades": 6892, "taker_buy_base": 683113.24, "taker_buy_quote": 247218.091937 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.3693, "high": 0.3795, "low": 0.3664, "close": 0.3728, "volume": 1415198.2, "close_time": 1760461199999, "quote_volume": 528667.568348, "trades": 8800, "taker_buy_base": 706288.67, "taker_buy_quote": 263905.537713 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 0.3728, "high": 0.3808, "low": 0.3684, "close": 0.3774, "volume": 1934057.59, "close_time": 1760464799999, "quote_volume": 727727.412484, "trades": 8170, "taker_buy_base": 1098734.34, "taker_buy_quote": 412783.913842 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 0.3775, "high": 0.3865, "low": 0.3771, "close": 0.3779, "volume": 4549072.18, "close_time": 1760468399999, "quote_volume": 1733267.826342, "trades": 12323, "taker_buy_base": 2169129.0, "taker_buy_quote": 828218.550408 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 0.378, "high": 0.3806, "low": 0.3676, "close": 0.3748, "volume": 1134486.13, "close_time": 1760471999999, "quote_volume": 425688.652232, "trades": 7251, "taker_buy_base": 560571.11, "taker_buy_quote": 210354.746496 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.3749, "high": 0.3777, "low": 0.3712, "close": 0.3759, "volume": 505963.66, "close_time": 1760475599999, "quote_volume": 189707.893602, "trades": 3294, "taker_buy_base": 274966.47, "taker_buy_quote": 103099.255892 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 0.3759, "high": 0.3774, "low": 0.3723, "close": 0.3771, "volume": 222001.3, "close_time": 1760479199999, "quote_volume": 83174.079304, "trades": 1503, "taker_buy_base": 113295.01, "taker_buy_quote": 42457.585315 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 0.3771, "high": 0.3796, "low": 0.3733, "close": 0.3744, "volume": 258438.85, "close_time": 1760482799999, "quote_volume": 97405.210558, "trades": 1784, "taker_buy_base": 118144.29, "taker_buy_quote": 44557.086748 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 0.3743, "high": 0.3761, "low": 0.3728, "close": 0.3737, "volume": 176526.53, "close_time": 1760486399999, "quote_volume": 66094.570987, "trades": 1342, "taker_buy_base": 91660.04, "taker_buy_quote": 34322.053934 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.3737, "high": 0.3748, "low": 0.3696, "close": 0.3725, "volume": 339243.55, "close_time": 1760489999999, "quote_volume": 126024.903647, "trades": 2752, "taker_buy_base": 193764.16, "taker_buy_quote": 71988.219793 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 0.3724, "high": 0.3732, "low": 0.3684, "close": 0.3704, "volume": 420875.44, "close_time": 1760493599999, "quote_volume": 155823.788208, "trades": 2472, "taker_buy_base": 181131.11, "taker_buy_quote": 67049.295238 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 0.3705, "high": 0.3752, "low": 0.3704, "close": 0.3723, "volume": 294973.84, "close_time": 1760497199999, "quote_volume": 109923.921115, "trades": 1956, "taker_buy_base": 130877.67, "taker_buy_quote": 48783.429833 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 0.3724, "high": 0.3731, "low": 0.3652, "close": 0.3683, "volume": 951153.9, "close_time": 1760500799999, "quote_volume": 350580.887223, "trades": 3068, "taker_buy_base": 334584.53, "taker_buy_quote": 123350.607588 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.3682, "high": 0.3735, "low": 0.3669, "close": 0.3723, "volume": 441619.38, "close_time": 1760504399999, "quote_volume": 163447.787101, "trades": 2191, "taker_buy_base": 251919.14, "taker_buy_quote": 93312.050894 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 0.3723, "high": 0.3739, "low": 0.3676, "close": 0.3692, "volume": 540897.11, "close_time": 1760507999999, "quote_volume": 200635.889297, "trades": 2698, "taker_buy_base": 254724.22, "taker_buy_quote": 94456.118946 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 0.3692, "high": 0.3727, "low": 0.3644, "close": 0.3716, "volume": 571823.82, "close_time": 1760511599999, "quote_volume": 210869.070821, "trades": 3116, "taker_buy_base": 293796.6, "taker_buy_quote": 108350.416844 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 0.3717, "high": 0.3763, "low": 0.37, "close": 0.3757, "volume": 512246.28, "close_time": 1760515199999, "quote_volume": 190738.797948, "trades": 2586, "taker_buy_base": 285271.52, "taker_buy_quote": 106282.836445 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.3756, "high": 0.383, "low": 0.3746, "close": 0.3763, "volume": 952919.63, "close_time": 1760518799999, "quote_volume": 360960.178589, "trades": 4930, "taker_buy_base": 467257.17, "taker_buy_quote": 177005.521829 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 0.3763, "high": 0.3778, "low": 0.3715, "close": 0.373, "volume": 444762.76, "close_time": 1760522399999, "quote_volume": 166573.11709, "trades": 2881, "taker_buy_base": 232577.94, "taker_buy_quote": 87155.094396 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 0.373, "high": 0.3747, "low": 0.3695, "close": 0.3721, "volume": 564115.8, "close_time": 1760525999999, "quote_volume": 209825.427361, "trades": 2599, "taker_buy_base": 267643.19, "taker_buy_quote": 99573.697099 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 0.372, "high": 0.3725, "low": 0.3661, "close": 0.3695, "volume": 671467.19, "close_time": 1760529599999, "quote_volume": 248269.018984, "trades": 3012, "taker_buy_base": 270001.4, "taker_buy_quote": 99846.373808 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.3694, "high": 0.3708, "low": 0.3614, "close": 0.3642, "volume": 1081370.59, "close_time": 1760533199999, "quote_volume": 395052.260054, "trades": 4908, "taker_buy_base": 543184.45, "taker_buy_quote": 198650.749808 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 0.3642, "high": 0.3658, "low": 0.3545, "close": 0.3637, "volume": 1268488.69, "close_time": 1760536799999, "quote_volume": 457848.170495, "trades": 7445, "taker_buy_base": 631170.04, "taker_buy_quote": 227907.940149 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 0.3636, "high": 0.3684, "low": 0.3599, "close": 0.3632, "volume": 987895.59, "close_time": 1760540399999, "quote_volume": 359169.826281, "trades": 6066, "taker_buy_base": 487813.6, "taker_buy_quote": 177367.333514 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 0.3633, "high": 0.3645, "low": 0.3579, "close": 0.3636, "volume": 2177094.26, "close_time": 1760543999999, "quote_volume": 786208.814778, "trades": 8082, "taker_buy_base": 1302854.81, "taker_buy_quote": 470502.997821 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.3635, "high": 0.3666, "low": 0.3593, "close": 0.3619, "volume": 2414661.33, "close_time": 1760547599999, "quote_volume": 873939.877324, "trades": 7049, "taker_buy_base": 908353.99, "taker_buy_quote": 329570.409681 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 0.3619, "high": 0.363, "low": 0.3579, "close": 0.3623, "volume": 546722.77, "close_time": 1760551199999, "quote_volume": 197168.913649, "trades": 3257, "taker_buy_base": 313760.43, "taker_buy_quote": 113210.59964 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 0.3623, "high": 0.3627, "low": 0.3564, "close": 0.3593, "volume": 524627.6, "close_time": 1760554799999, "quote_volume": 188698.948118, "trades": 2796, "taker_buy_base": 245104.98, "taker_buy_quote": 88149.682821 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 0.3593, "high": 0.3594, "low": 0.353, "close": 0.3546, "volume": 500461.84, "close_time": 1760558399999, "quote_volume": 178452.016597, "trades": 2325, "taker_buy_base": 191133.96, "taker_buy_quote": 68210.312637 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.3547, "high": 0.3567, "low": 0.3465, "close": 0.3508, "volume": 1150068.45, "close_time": 1760561999999, "quote_volume": 405477.144667, "trades": 4838, "taker_buy_base": 364912.44, "taker_buy_quote": 128300.858276 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 0.3507, "high": 0.3535, "low": 0.3449, "close": 0.3489, "volume": 533322.7, "close_time": 1760565599999, "quote_volume": 185988.332337, "trades": 2655, "taker_buy_base": 232640.31, "taker_buy_quote": 81142.934483 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 0.3489, "high": 0.3514, "low": 0.3458, "close": 0.3473, "volume": 330882.43, "close_time": 1760569199999, "quote_volume": 115513.159606, "trades": 2101, "taker_buy_base": 154562.27, "taker_buy_quote": 53976.871473 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 0.3473, "high": 0.3522, "low": 0.3469, "close": 0.3517, "volume": 1587265.44, "close_time": 1760572799999, "quote_volume": 554634.806164, "trades": 4858, "taker_buy_base": 747990.3, "taker_buy_quote": 261719.343212 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.3516, "high": 0.3533, "low": 0.3489, "close": 0.3506, "volume": 452770.78, "close_time": 1760576399999, "quote_volume": 159176.346522, "trades": 2662, "taker_buy_base": 257215.68, "taker_buy_quote": 90480.22907 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 0.3506, "high": 0.3565, "low": 0.3506, "close": 0.3559, "volume": 396693.41, "close_time": 1760579999999, "quote_volume": 140386.53994, "trades": 2334, "taker_buy_base": 233678.35, "taker_buy_quote": 82697.325774 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 0.356, "high": 0.3579, "low": 0.354, "close": 0.3568, "volume": 347417.56, "close_time": 1760583599999, "quote_volume": 123552.016526, "trades": 2063, "taker_buy_base": 147865.1, "taker_buy_quote": 52596.282337 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 0.3568, "high": 0.3572, "low": 0.3524, "close": 0.3527, "volume": 242339.1, "close_time": 1760587199999, "quote_volume": 86006.936038, "trades": 1479, "taker_buy_base": 96959.68, "taker_buy_quote": 34414.904365 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.3527, "high": 0.358, "low": 0.3525, "close": 0.354, "volume": 363049.98, "close_time": 1760590799999, "quote_volume": 129049.34682, "trades": 1976, "taker_buy_base": 176119.84, "taker_buy_quote": 62637.486753 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 0.354, "high": 0.3574, "low": 0.3526, "close": 0.3551, "volume": 476519.0, "close_time": 1760594399999, "quote_volume": 169061.444203, "trades": 2759, "taker_buy_base": 250387.43, "taker_buy_quote": 88820.093628 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 0.3552, "high": 0.3603, "low": 0.3551, "close": 0.3598, "volume": 560288.08, "close_time": 1760597999999, "quote_volume": 200635.033734, "trades": 2832, "taker_buy_base": 352895.64, "taker_buy_quote": 126411.846899 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 0.3599, "high": 0.3605, "low": 0.355, "close": 0.3565, "volume": 499353.69, "close_time": 1760601599999, "quote_volume": 178475.047537, "trades": 2209, "taker_buy_base": 234812.14, "taker_buy_quote": 83942.188508 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.3566, "high": 0.357, "low": 0.3524, "close": 0.3537, "volume": 326656.2, "close_time": 1760605199999, "quote_volume": 115735.508092, "trades": 1626, "taker_buy_base": 183867.11, "taker_buy_quote": 65142.19854 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 0.3537, "high": 0.3616, "low": 0.3427, "close": 0.3584, "volume": 1368996.95, "close_time": 1760608799999, "quote_volume": 482706.359163, "trades": 8150, "taker_buy_base": 729979.58, "taker_buy_quote": 257616.471394 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 0.3586, "high": 0.3643, "low": 0.3575, "close": 0.3606, "volume": 707890.1, "close_time": 1760612399999, "quote_volume": 255701.061831, "trades": 3785, "taker_buy_base": 342064.46, "taker_buy_quote": 123551.27104 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 0.3606, "high": 0.3627, "low": 0.3571, "close": 0.3611, "volume": 296759.12, "close_time": 1760615999999, "quote_volume": 106820.485821, "trades": 2267, "taker_buy_base": 160331.0, "taker_buy_quote": 57709.381439 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.3611, "high": 0.3633, "low": 0.3586, "close": 0.3602, "volume": 501746.29, "close_time": 1760619599999, "quote_volume": 180951.514444, "trades": 3363, "taker_buy_base": 256378.42, "taker_buy_quote": 92469.807432 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 0.36, "high": 0.3616, "low": 0.3552, "close": 0.3567, "volume": 637777.64, "close_time": 1760623199999, "quote_volume": 228911.798328, "trades": 4332, "taker_buy_base": 317847.77, "taker_buy_quote": 114112.088543 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 0.3568, "high": 0.3591, "low": 0.3487, "close": 0.352, "volume": 1098365.43, "close_time": 1760626799999, "quote_volume": 387993.547342, "trades": 7248, "taker_buy_base": 517914.17, "taker_buy_quote": 183007.265373 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 0.3521, "high": 0.3541, "low": 0.3376, "close": 0.3402, "volume": 1916032.4, "close_time": 1760630399999, "quote_volume": 660502.555108, "trades": 9609, "taker_buy_base": 938577.95, "taker_buy_quote": 323683.764542 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.3402, "high": 0.3498, "low": 0.333, "close": 0.3494, "volume": 2487538.64, "close_time": 1760633999999, "quote_volume": 843088.96822, "trades": 12583, "taker_buy_base": 1348654.34, "taker_buy_quote": 457140.678592 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 0.3494, "high": 0.3495, "low": 0.3411, "close": 0.3423, "volume": 626518.35, "close_time": 1760637599999, "quote_volume": 215822.064327, "trades": 5081, "taker_buy_base": 305887.67, "taker_buy_quote": 105342.815175 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 0.3423, "high": 0.3439, "low": 0.3374, "close": 0.342, "volume": 703856.01, "close_time": 1760641199999, "quote_volume": 239520.162881, "trades": 5077, "taker_buy_base": 389656.72, "taker_buy_quote": 132612.232356 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 0.3421, "high": 0.3428, "low": 0.3319, "close": 0.3359, "volume": 785517.57, "close_time": 1760644799999, "quote_volume": 264759.233562, "trades": 6132, "taker_buy_base": 404849.92, "taker_buy_quote": 136524.647509 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.3359, "high": 0.3375, "low": 0.3282, "close": 0.3307, "volume": 731811.7, "close_time": 1760648399999, "quote_volume": 243224.714112, "trades": 5092, "taker_buy_base": 315044.76, "taker_buy_quote": 104760.363009 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 0.3308, "high": 0.336, "low": 0.3302, "close": 0.3357, "volume": 380135.4, "close_time": 1760651999999, "quote_volume": 126583.611296, "trades": 1942, "taker_buy_base": 203797.72, "taker_buy_quote": 67890.300895 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 0.3359, "high": 0.3366, "low": 0.3305, "close": 0.3305, "volume": 292537.04, "close_time": 1760655599999, "quote_volume": 97467.138747, "trades": 1957, "taker_buy_base": 121480.09, "taker_buy_quote": 40466.937687 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 0.3305, "high": 0.3358, "low": 0.3301, "close": 0.3348, "volume": 262606.51, "close_time": 1760659199999, "quote_volume": 87549.01369, "trades": 1933, "taker_buy_base": 138755.38, "taker_buy_quote": 46266.690531 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.3347, "high": 0.3381, "low": 0.3342, "close": 0.3377, "volume": 279701.66, "close_time": 1760662799999, "quote_volume": 94025.629539, "trades": 2008, "taker_buy_base": 153204.7, "taker_buy_quote": 51499.561623 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 0.3376, "high": 0.3423, "low": 0.3373, "close": 0.3405, "volume": 766892.39, "close_time": 1760666399999, "quote_volume": 261321.281211, "trades": 2946, "taker_buy_base": 575476.19, "taker_buy_quote": 196196.493473 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 0.3406, "high": 0.3418, "low": 0.3378, "close": 0.3398, "volume": 289819.13, "close_time": 1760669999999, "quote_volume": 98520.288963, "trades": 2097, "taker_buy_base": 124039.93, "taker_buy_quote": 42186.210199 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 0.34, "high": 0.3423, "low": 0.339, "close": 0.3421, "volume": 333671.01, "close_time": 1760673599999, "quote_volume": 113596.129935, "trades": 2111, "taker_buy_base": 176711.83, "taker_buy_quote": 60169.709973 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.3422, "high": 0.3425, "low": 0.3401, "close": 0.3406, "volume": 204718.41, "close_time": 1760677199999, "quote_volume": 69871.274564, "trades": 1627, "taker_buy_base": 98475.48, "taker_buy_quote": 33620.623514 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 0.3407, "high": 0.3421, "low": 0.3373, "close": 0.3391, "volume": 329645.58, "close_time": 1760680799999, "quote_volume": 111998.516813, "trades": 2250, "taker_buy_base": 165710.83, "taker_buy_quote": 56306.126883 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 0.3391, "high": 0.3407, "low": 0.3241, "close": 0.3255, "volume": 1478196.75, "close_time": 1760684399999, "quote_volume": 487203.947962, "trades": 8600, "taker_buy_base": 702349.18, "taker_buy_quote": 231547.408988 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 0.3254, "high": 0.3268, "low": 0.3119, "close": 0.3133, "volume": 2774021.62, "close_time": 1760687999999, "quote_volume": 885144.257589, "trades": 13264, "taker_buy_base": 1331281.53, "taker_buy_quote": 425023.747674 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.3133, "high": 0.3168, "low": 0.3066, "close": 0.3119, "volume": 2194506.98, "close_time": 1760691599999, "quote_volume": 684415.648364, "trades": 8092, "taker_buy_base": 1029565.11, "taker_buy_quote": 321579.541242 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 0.3119, "high": 0.326, "low": 0.3113, "close": 0.3188, "volume": 1794378.94, "close_time": 1760695199999, "quote_volume": 570655.726872, "trades": 5709, "taker_buy_base": 724386.65, "taker_buy_quote": 230090.663196 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 0.3188, "high": 0.3207, "low": 0.3123, "close": 0.3184, "volume": 910278.08, "close_time": 1760698799999, "quote_volume": 288421.165758, "trades": 3642, "taker_buy_base": 466592.77, "taker_buy_quote": 147871.307319 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 0.3183, "high": 0.3324, "low": 0.318, "close": 0.3283, "volume": 1653809.37, "close_time": 1760702399999, "quote_volume": 541113.816487, "trades": 5177, "taker_buy_base": 670582.57, "taker_buy_quote": 219033.707791 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.3282, "high": 0.3307, "low": 0.3238, "close": 0.3241, "volume": 1385817.94, "close_time": 1760705999999, "quote_volume": 452958.519, "trades": 3579, "taker_buy_base": 909182.26, "taker_buy_quote": 296932.453541 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 0.3241, "high": 0.3293, "low": 0.3209, "close": 0.3264, "volume": 811985.57, "close_time": 1760709599999, "quote_volume": 264061.811587, "trades": 5535, "taker_buy_base": 439396.53, "taker_buy_quote": 142958.410795 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 0.3263, "high": 0.327, "low": 0.3178, "close": 0.3224, "volume": 1220405.4, "close_time": 1760713199999, "quote_volume": 394174.397103, "trades": 5559, "taker_buy_base": 565012.24, "taker_buy_quote": 182299.187266 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 0.3223, "high": 0.3293, "low": 0.321, "close": 0.3292, "volume": 598342.22, "close_time": 1760716799999, "quote_volume": 194269.053363, "trades": 4151, "taker_buy_base": 321859.29, "taker_buy_quote": 104634.52152 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.3292, "high": 0.3339, "low": 0.3252, "close": 0.3262, "volume": 1076551.66, "close_time": 1760720399999, "quote_volume": 354613.780742, "trades": 4835, "taker_buy_base": 559689.6, "taker_buy_quote": 184573.800645 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 0.3262, "high": 0.3289, "low": 0.3245, "close": 0.3274, "volume": 454652.9, "close_time": 1760723999999, "quote_volume": 148562.197734, "trades": 2811, "taker_buy_base": 205286.44, "taker_buy_quote": 67084.001889 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 0.3274, "high": 0.3308, "low": 0.3263, "close": 0.3271, "volume": 231971.8, "close_time": 1760727599999, "quote_volume": 76256.99577, "trades": 1966, "taker_buy_base": 124917.34, "taker_buy_quote": 41084.680091 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 0.3271, "high": 0.3288, "low": 0.3247, "close": 0.3269, "volume": 231155.09, "close_time": 1760731199999, "quote_volume": 75558.134426, "trades": 1814, "taker_buy_base": 122774.34, "taker_buy_quote": 40124.517638 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.3269, "high": 0.3308, "low": 0.3262, "close": 0.3295, "volume": 177685.96, "close_time": 1760734799999, "quote_volume": 58487.266696, "trades": 1366, "taker_buy_base": 80103.23, "taker_buy_quote": 26368.724636 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 0.3294, "high": 0.3325, "low": 0.3291, "close": 0.3314, "volume": 208293.32, "close_time": 1760738399999, "quote_volume": 68882.430004, "trades": 1002, "taker_buy_base": 125955.19, "taker_buy_quote": 41654.709342 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 0.3315, "high": 0.3317, "low": 0.328, "close": 0.3284, "volume": 137333.7, "close_time": 1760741999999, "quote_volume": 45250.884305, "trades": 830, "taker_buy_base": 69656.38, "taker_buy_quote": 22943.378739 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 0.3284, "high": 0.3285, "low": 0.3258, "close": 0.3264, "volume": 255900.27, "close_time": 1760745599999, "quote_volume": 83718.846025, "trades": 1086, "taker_buy_base": 96322.53, "taker_buy_quote": 31489.20665 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.3263, "high": 0.3287, "low": 0.326, "close": 0.3279, "volume": 219857.83, "close_time": 1760749199999, "quote_volume": 71936.217575, "trades": 1096, "taker_buy_base": 117101.77, "taker_buy_quote": 38316.335993 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 0.328, "high": 0.3332, "low": 0.328, "close": 0.3331, "volume": 296045.81, "close_time": 1760752799999, "quote_volume": 97889.498782, "trades": 1224, "taker_buy_base": 195289.18, "taker_buy_quote": 64563.167344 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 0.3332, "high": 0.334, "low": 0.3286, "close": 0.3292, "volume": 259914.74, "close_time": 1760756399999, "quote_volume": 86157.212599, "trades": 1480, "taker_buy_base": 118805.51, "taker_buy_quote": 39403.646519 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 0.3292, "high": 0.3313, "low": 0.3292, "close": 0.3302, "volume": 222042.26, "close_time": 1760759999999, "quote_volume": 73348.894677, "trades": 1355, "taker_buy_base": 146774.66, "taker_buy_quote": 48489.590969 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.3302, "high": 0.3303, "low": 0.3271, "close": 0.3275, "volume": 199213.18, "close_time": 1760763599999, "quote_volume": 65389.351039, "trades": 1051, "taker_buy_base": 79722.49, "taker_buy_quote": 26162.282074 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 0.3274, "high": 0.3295, "low": 0.326, "close": 0.3295, "volume": 228430.87, "close_time": 1760767199999, "quote_volume": 74898.646443, "trades": 1206, "taker_buy_base": 133977.03, "taker_buy_quote": 43932.763558 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 0.3295, "high": 0.3313, "low": 0.3276, "close": 0.3298, "volume": 195959.81, "close_time": 1760770799999, "quote_volume": 64551.946068, "trades": 1162, "taker_buy_base": 98484.16, "taker_buy_quote": 32448.802508 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 0.3299, "high": 0.3359, "low": 0.3289, "close": 0.3298, "volume": 558600.15, "close_time": 1760774399999, "quote_volume": 185791.523647, "trades": 3204, "taker_buy_base": 260254.65, "taker_buy_quote": 86552.638241 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.3297, "high": 0.3321, "low": 0.3286, "close": 0.3288, "volume": 408448.1, "close_time": 1760777999999, "quote_volume": 134962.756778, "trades": 1792, "taker_buy_base": 178732.78, "taker_buy_quote": 59064.675511 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 0.3288, "high": 0.3319, "low": 0.327, "close": 0.3313, "volume": 359378.81, "close_time": 1760781599999, "quote_volume": 118466.042479, "trades": 1791, "taker_buy_base": 190235.71, "taker_buy_quote": 62765.160781 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 0.3313, "high": 0.3326, "low": 0.3298, "close": 0.3322, "volume": 255608.91, "close_time": 1760785199999, "quote_volume": 84716.865133, "trades": 1379, "taker_buy_base": 157301.74, "taker_buy_quote": 52142.741422 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 0.3323, "high": 0.3353, "low": 0.3322, "close": 0.3336, "volume": 329741.8, "close_time": 1760788799999, "quote_volume": 109945.213392, "trades": 1742, "taker_buy_base": 169058.71, "taker_buy_quote": 56403.388888 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.3336, "high": 0.3347, "low": 0.3317, "close": 0.3322, "volume": 234165.97, "close_time": 1760792399999, "quote_volume": 77967.30157, "trades": 1395, "taker_buy_base": 112695.29, "taker_buy_quote": 37544.011346 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 0.3322, "high": 0.3322, "low": 0.3276, "close": 0.328, "volume": 326933.94, "close_time": 1760795999999, "quote_volume": 107669.19337, "trades": 1815, "taker_buy_base": 175633.73, "taker_buy_quote": 57850.861818 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 0.3279, "high": 0.3306, "low": 0.3256, "close": 0.3295, "volume": 488231.2, "close_time": 1760799599999, "quote_volume": 160295.528087, "trades": 1942, "taker_buy_base": 202049.31, "taker_buy_quote": 66391.494836 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 0.3295, "high": 0.3306, "low": 0.3258, "close": 0.3275, "volume": 285456.25, "close_time": 1760803199999, "quote_volume": 93608.553168, "trades": 1378, "taker_buy_base": 151803.05, "taker_buy_quote": 49816.257936 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.3274, "high": 0.3278, "low": 0.324, "close": 0.3263, "volume": 356180.72, "close_time": 1760806799999, "quote_volume": 116050.856442, "trades": 1710, "taker_buy_base": 208137.0, "taker_buy_quote": 67840.645607 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 0.3265, "high": 0.3306, "low": 0.3251, "close": 0.3302, "volume": 314729.31, "close_time": 1760810399999, "quote_volume": 103142.552307, "trades": 1501, "taker_buy_base": 179053.92, "taker_buy_quote": 58667.213 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 0.3302, "high": 0.3312, "low": 0.328, "close": 0.3282, "volume": 151818.54, "close_time": 1760813999999, "quote_volume": 49977.161141, "trades": 780, "taker_buy_base": 69472.2, "taker_buy_quote": 22871.822953 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 0.3281, "high": 0.3295, "low": 0.3273, "close": 0.3295, "volume": 141526.47, "close_time": 1760817599999, "quote_volume": 46500.864114, "trades": 754, "taker_buy_base": 88120.63, "taker_buy_quote": 28956.259423 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.3295, "high": 0.3323, "low": 0.3292, "close": 0.3308, "volume": 235595.37, "close_time": 1760821199999, "quote_volume": 77966.097524, "trades": 1328, "taker_buy_base": 128675.5, "taker_buy_quote": 42593.53737 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 0.3307, "high": 0.3314, "low": 0.3283, "close": 0.3312, "volume": 177720.01, "close_time": 1760824799999, "quote_volume": 58597.949773, "trades": 880, "taker_buy_base": 104856.56, "taker_buy_quote": 34581.422776 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 0.3313, "high": 0.332, "low": 0.3289, "close": 0.3294, "volume": 209022.95, "close_time": 1760828399999, "quote_volume": 69076.925065, "trades": 852, "taker_buy_base": 89558.42, "taker_buy_quote": 29617.113036 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 0.3294, "high": 0.3296, "low": 0.3282, "close": 0.3293, "volume": 78086.62, "close_time": 1760831999999, "quote_volume": 25689.980457, "trades": 416, "taker_buy_base": 48015.02, "taker_buy_quote": 15795.20685 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.3293, "high": 0.3294, "low": 0.3257, "close": 0.327, "volume": 279861.66, "close_time": 1760835599999, "quote_volume": 91583.494522, "trades": 1200, "taker_buy_base": 123116.56, "taker_buy_quote": 40300.21459 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 0.3269, "high": 0.3286, "low": 0.3252, "close": 0.3286, "volume": 158019.03, "close_time": 1760839199999, "quote_volume": 51594.02743, "trades": 657, "taker_buy_base": 73052.5, "taker_buy_quote": 23860.306097 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 0.3287, "high": 0.3298, "low": 0.3271, "close": 0.3275, "volume": 211323.28, "close_time": 1760842799999, "quote_volume": 69437.154639, "trades": 758, "taker_buy_base": 102861.45, "taker_buy_quote": 33828.326792 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 0.3274, "high": 0.3317, "low": 0.3268, "close": 0.3307, "volume": 296227.97, "close_time": 1760846399999, "quote_volume": 97578.551741, "trades": 1183, "taker_buy_base": 116958.54, "taker_buy_quote": 38456.517048 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.3307, "high": 0.3309, "low": 0.3279, "close": 0.328, "volume": 114193.92, "close_time": 1760849999999, "quote_volume": 37578.44132, "trades": 731, "taker_buy_base": 62643.96, "taker_buy_quote": 20609.207082 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 0.3281, "high": 0.3303, "low": 0.3269, "close": 0.3273, "volume": 105589.24, "close_time": 1760853599999, "quote_volume": 34662.679367, "trades": 753, "taker_buy_base": 51373.65, "taker_buy_quote": 16863.875997 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 0.3272, "high": 0.3278, "low": 0.3248, "close": 0.3258, "volume": 253054.18, "close_time": 1760857199999, "quote_volume": 82445.000143, "trades": 782, "taker_buy_base": 158058.1, "taker_buy_quote": 51485.08044 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 0.3258, "high": 0.3286, "low": 0.3258, "close": 0.3275, "volume": 281628.64, "close_time": 1760860799999, "quote_volume": 92169.751798, "trades": 1103, "taker_buy_base": 173523.85, "taker_buy_quote": 56797.286078 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.3276, "high": 0.3331, "low": 0.325, "close": 0.3256, "volume": 612742.01, "close_time": 1760864399999, "quote_volume": 201226.004016, "trades": 3099, "taker_buy_base": 253276.23, "taker_buy_quote": 83181.549348 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 0.3256, "high": 0.3349, "low": 0.3231, "close": 0.3325, "volume": 1278667.59, "close_time": 1760867999999, "quote_volume": 423572.100292, "trades": 4376, "taker_buy_base": 506183.92, "taker_buy_quote": 166902.399595 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 0.3327, "high": 0.3391, "low": 0.331, "close": 0.3376, "volume": 651602.24, "close_time": 1760871599999, "quote_volume": 218287.641416, "trades": 4411, "taker_buy_base": 352134.36, "taker_buy_quote": 117915.167667 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 0.3375, "high": 0.3407, "low": 0.3349, "close": 0.3354, "volume": 500613.46, "close_time": 1760875199999, "quote_volume": 169177.276278, "trades": 3157, "taker_buy_base": 229429.99, "taker_buy_quote": 77536.247223 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.3355, "high": 0.3364, "low": 0.3322, "close": 0.3338, "volume": 352401.46, "close_time": 1760878799999, "quote_volume": 117625.991441, "trades": 1760, "taker_buy_base": 161364.03, "taker_buy_quote": 53866.051984 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 0.3338, "high": 0.3396, "low": 0.3318, "close": 0.3382, "volume": 427841.67, "close_time": 1760882399999, "quote_volume": 143413.765668, "trades": 2348, "taker_buy_base": 200983.01, "taker_buy_quote": 67375.566644 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 0.3383, "high": 0.3389, "low": 0.3357, "close": 0.3384, "volume": 1055294.22, "close_time": 1760885999999, "quote_volume": 355653.131995, "trades": 2878, "taker_buy_base": 743294.39, "taker_buy_quote": 250507.841736 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 0.3385, "high": 0.3392, "low": 0.3357, "close": 0.3366, "volume": 360702.44, "close_time": 1760889599999, "quote_volume": 121512.57391, "trades": 1620, "taker_buy_base": 138188.84, "taker_buy_quote": 46566.276468 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.3367, "high": 0.3385, "low": 0.3344, "close": 0.3368, "volume": 350923.39, "close_time": 1760893199999, "quote_volume": 117996.627383, "trades": 1510, "taker_buy_base": 194175.15, "taker_buy_quote": 65315.471638 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 0.3368, "high": 0.3407, "low": 0.3352, "close": 0.3356, "volume": 917491.67, "close_time": 1760896799999, "quote_volume": 310573.860798, "trades": 2416, "taker_buy_base": 676409.61, "taker_buy_quote": 228972.746095 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 0.3357, "high": 0.3385, "low": 0.3353, "close": 0.3374, "volume": 346808.17, "close_time": 1760900399999, "quote_volume": 116864.376823, "trades": 1349, "taker_buy_base": 206414.97, "taker_buy_quote": 69530.253583 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 0.3375, "high": 0.3396, "low": 0.3369, "close": 0.3392, "volume": 550008.51, "close_time": 1760903999999, "quote_volume": 185583.881559, "trades": 1053, "taker_buy_base": 142423.79, "taker_buy_quote": 48143.236791 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.3393, "high": 0.3405, "low": 0.338, "close": 0.3402, "volume": 217983.84, "close_time": 1760907599999, "quote_volume": 73976.825325, "trades": 910, "taker_buy_base": 117125.71, "taker_buy_quote": 39749.892912 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 0.3403, "high": 0.3406, "low": 0.3378, "close": 0.3389, "volume": 226640.6, "close_time": 1760911199999, "quote_volume": 76777.466802, "trades": 554, "taker_buy_base": 108526.32, "taker_buy_quote": 36765.329422 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 0.3388, "high": 0.3402, "low": 0.3386, "close": 0.3393, "volume": 561485.79, "close_time": 1760914799999, "quote_volume": 190487.79555, "trades": 1234, "taker_buy_base": 416439.63, "taker_buy_quote": 141273.937397 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 0.3393, "high": 0.3394, "low": 0.3356, "close": 0.3366, "volume": 731447.56, "close_time": 1760918399999, "quote_volume": 247570.854922, "trades": 1172, "taker_buy_base": 140293.42, "taker_buy_quote": 47427.7142 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.3367, "high": 0.3369, "low": 0.3298, "close": 0.3343, "volume": 477543.17, "close_time": 1760921999999, "quote_volume": 159182.947976, "trades": 2734, "taker_buy_base": 227373.11, "taker_buy_quote": 75773.439997 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 0.3343, "high": 0.336, "low": 0.333, "close": 0.3346, "volume": 299745.79, "close_time": 1760925599999, "quote_volume": 100287.358583, "trades": 1536, "taker_buy_base": 168493.74, "taker_buy_quote": 56380.910395 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 0.3345, "high": 0.3365, "low": 0.3316, "close": 0.3353, "volume": 857114.98, "close_time": 1760929199999, "quote_volume": 286091.942755, "trades": 2517, "taker_buy_base": 253557.12, "taker_buy_quote": 84733.262611 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 0.3353, "high": 0.3477, "low": 0.3343, "close": 0.346, "volume": 597627.39, "close_time": 1760932799999, "quote_volume": 203837.345268, "trades": 3209, "taker_buy_base": 362516.6, "taker_buy_quote": 123712.765573 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.346, "high": 0.3478, "low": 0.3435, "close": 0.345, "volume": 592649.59, "close_time": 1760936399999, "quote_volume": 204839.087663, "trades": 2706, "taker_buy_base": 247560.72, "taker_buy_quote": 85535.903495 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 0.345, "high": 0.3473, "low": 0.3438, "close": 0.346, "volume": 437358.06, "close_time": 1760939999999, "quote_volume": 151007.464583, "trades": 1903, "taker_buy_base": 207418.2, "taker_buy_quote": 71631.207831 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 0.3461, "high": 0.3546, "low": 0.3457, "close": 0.3513, "volume": 1428408.19, "close_time": 1760943599999, "quote_volume": 500286.122254, "trades": 5358, "taker_buy_base": 823623.64, "taker_buy_quote": 288419.717603 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 0.3515, "high": 0.3522, "low": 0.3472, "close": 0.3492, "volume": 514394.73, "close_time": 1760947199999, "quote_volume": 180074.910692, "trades": 2207, "taker_buy_base": 237852.35, "taker_buy_quote": 83285.982651 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.3492, "high": 0.3497, "low": 0.3455, "close": 0.3473, "volume": 984786.58, "close_time": 1760950799999, "quote_volume": 341622.473297, "trades": 2126, "taker_buy_base": 679810.1, "taker_buy_quote": 235733.089259 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 0.3471, "high": 0.3471, "low": 0.3439, "close": 0.3465, "volume": 709848.25, "close_time": 1760954399999, "quote_volume": 245318.044607, "trades": 2599, "taker_buy_base": 388952.5, "taker_buy_quote": 134422.475744 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 0.3465, "high": 0.3502, "low": 0.3447, "close": 0.3465, "volume": 440600.47, "close_time": 1760957999999, "quote_volume": 153089.720311, "trades": 2641, "taker_buy_base": 195118.37, "taker_buy_quote": 67791.349665 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 0.3465, "high": 0.3486, "low": 0.344, "close": 0.346, "volume": 2257105.25, "close_time": 1760961599999, "quote_volume": 781711.169694, "trades": 3641, "taker_buy_base": 1390594.84, "taker_buy_quote": 481454.302041 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.3459, "high": 0.348, "low": 0.3451, "close": 0.348, "volume": 634057.16, "close_time": 1760965199999, "quote_volume": 219567.32634, "trades": 2148, "taker_buy_base": 224431.11, "taker_buy_quote": 77754.342029 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 0.3479, "high": 0.3517, "low": 0.3462, "close": 0.3507, "volume": 884280.73, "close_time": 1760968799999, "quote_volume": 309028.221624, "trades": 3283, "taker_buy_base": 531318.65, "taker_buy_quote": 185737.356953 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 0.3508, "high": 0.3519, "low": 0.3471, "close": 0.3504, "volume": 551776.02, "close_time": 1760972399999, "quote_volume": 193080.05693, "trades": 2776, "taker_buy_base": 233058.28, "taker_buy_quote": 81581.961585 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 0.3505, "high": 0.3522, "low": 0.3455, "close": 0.3461, "volume": 579833.44, "close_time": 1760975999999, "quote_volume": 202065.325865, "trades": 2514, "taker_buy_base": 254260.21, "taker_buy_quote": 88536.108596 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.346, "high": 0.3463, "low": 0.3381, "close": 0.3418, "volume": 1553108.69, "close_time": 1760979599999, "quote_volume": 532911.258568, "trades": 5557, "taker_buy_base": 518249.13, "taker_buy_quote": 177291.733413 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 0.3419, "high": 0.344, "low": 0.3388, "close": 0.3408, "volume": 372846.31, "close_time": 1760983199999, "quote_volume": 127138.249205, "trades": 2088, "taker_buy_base": 185273.72, "taker_buy_quote": 63187.674772 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 0.3409, "high": 0.3432, "low": 0.3396, "close": 0.3423, "volume": 684120.48, "close_time": 1760986799999, "quote_volume": 233889.371993, "trades": 2129, "taker_buy_base": 486088.3, "taker_buy_quote": 166254.618659 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 0.3423, "high": 0.3464, "low": 0.341, "close": 0.3448, "volume": 370782.52, "close_time": 1760990399999, "quote_volume": 127199.976154, "trades": 1966, "taker_buy_base": 192657.18, "taker_buy_quote": 66091.94886 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.3448, "high": 0.3453, "low": 0.3429, "close": 0.344, "volume": 221626.5, "close_time": 1760993999999, "quote_volume": 76209.85061, "trades": 1626, "taker_buy_base": 97193.64, "taker_buy_quote": 33422.240185 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 0.3439, "high": 0.3461, "low": 0.3411, "close": 0.3415, "volume": 203438.04, "close_time": 1760997599999, "quote_volume": 69962.259557, "trades": 1014, "taker_buy_base": 99537.7, "taker_buy_quote": 34251.499609 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 0.3416, "high": 0.3428, "low": 0.3406, "close": 0.342, "volume": 126427.24, "close_time": 1761001199999, "quote_volume": 43246.810507, "trades": 773, "taker_buy_base": 68030.84, "taker_buy_quote": 23268.782033 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 0.342, "high": 0.3421, "low": 0.3397, "close": 0.3402, "volume": 155212.43, "close_time": 1761004799999, "quote_volume": 52949.915544, "trades": 696, "taker_buy_base": 64960.4, "taker_buy_quote": 22165.64864 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.34, "high": 0.3406, "low": 0.339, "close": 0.3393, "volume": 143982.68, "close_time": 1761008399999, "quote_volume": 48891.310058, "trades": 1029, "taker_buy_base": 64414.19, "taker_buy_quote": 21877.700441 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 0.3395, "high": 0.3396, "low": 0.3364, "close": 0.3376, "volume": 246353.72, "close_time": 1761011999999, "quote_volume": 83263.51103, "trades": 1353, "taker_buy_base": 121459.42, "taker_buy_quote": 41052.135239 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 0.3375, "high": 0.3383, "low": 0.3354, "close": 0.3375, "volume": 318192.38, "close_time": 1761015599999, "quote_volume": 107142.891229, "trades": 1491, "taker_buy_base": 122145.35, "taker_buy_quote": 41169.927701 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 0.3375, "high": 0.338, "low": 0.3343, "close": 0.3356, "volume": 237917.32, "close_time": 1761019199999, "quote_volume": 80047.584535, "trades": 1135, "taker_buy_base": 127995.7, "taker_buy_quote": 43076.861106 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.3354, "high": 0.3358, "low": 0.3278, "close": 0.3281, "volume": 683717.49, "close_time": 1761022799999, "quote_volume": 226501.46182, "trades": 3880, "taker_buy_base": 345951.93, "taker_buy_quote": 114592.591511 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 0.3281, "high": 0.3302, "low": 0.327, "close": 0.3287, "volume": 509816.2, "close_time": 1761026399999, "quote_volume": 167512.559493, "trades": 2236, "taker_buy_base": 271301.41, "taker_buy_quote": 89181.395515 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 0.3287, "high": 0.3307, "low": 0.3274, "close": 0.3287, "volume": 324115.12, "close_time": 1761029999999, "quote_volume": 106636.111995, "trades": 1535, "taker_buy_base": 182175.62, "taker_buy_quote": 59929.972018 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 0.3287, "high": 0.3316, "low": 0.3279, "close": 0.3313, "volume": 247300.01, "close_time": 1761033599999, "quote_volume": 81429.09788, "trades": 981, "taker_buy_base": 125843.05, "taker_buy_quote": 41452.194903 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.3312, "high": 0.3312, "low": 0.3254, "close": 0.3284, "volume": 386712.12, "close_time": 1761037199999, "quote_volume": 126856.985054, "trades": 1256, "taker_buy_base": 217797.75, "taker_buy_quote": 71461.316711 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 0.3283, "high": 0.3288, "low": 0.3266, "close": 0.3272, "volume": 181082.84, "close_time": 1761040799999, "quote_volume": 59356.611183, "trades": 876, "taker_buy_base": 104118.69, "taker_buy_quote": 34131.134451 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 0.3272, "high": 0.3316, "low": 0.326, "close": 0.3299, "volume": 393442.53, "close_time": 1761044399999, "quote_volume": 129059.808167, "trades": 1561, "taker_buy_base": 214665.78, "taker_buy_quote": 70376.046692 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 0.3298, "high": 0.3299, "low": 0.3276, "close": 0.3292, "volume": 190668.09, "close_time": 1761047999999, "quote_volume": 62708.752802, "trades": 1123, "taker_buy_base": 97734.06, "taker_buy_quote": 32155.806511 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.3293, "high": 0.3345, "low": 0.3284, "close": 0.3311, "volume": 263833.52, "close_time": 1761051599999, "quote_volume": 87595.81494, "trades": 1676, "taker_buy_base": 155020.34, "taker_buy_quote": 51450.916885 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 0.3312, "high": 0.3342, "low": 0.3292, "close": 0.3318, "volume": 476811.42, "close_time": 1761055199999, "quote_volume": 157924.960862, "trades": 2886, "taker_buy_base": 249520.15, "taker_buy_quote": 82660.402876 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 0.3319, "high": 0.3515, "low": 0.3318, "close": 0.3507, "volume": 1208095.38, "close_time": 1761058799999, "quote_volume": 414297.798595, "trades": 5178, "taker_buy_base": 767918.97, "taker_buy_quote": 263738.300515 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 0.3508, "high": 0.3558, "low": 0.348, "close": 0.3523, "volume": 1157503.92, "close_time": 1761062399999, "quote_volume": 408209.640727, "trades": 5160, "taker_buy_base": 602689.77, "taker_buy_quote": 212691.700702 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.3522, "high": 0.3556, "low": 0.3461, "close": 0.3472, "volume": 737236.73, "close_time": 1761065999999, "quote_volume": 259806.371235, "trades": 3705, "taker_buy_base": 414281.48, "taker_buy_quote": 146152.206785 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 0.3473, "high": 0.3505, "low": 0.3438, "close": 0.3484, "volume": 462291.34, "close_time": 1761069599999, "quote_volume": 160665.015692, "trades": 3373, "taker_buy_base": 230263.13, "taker_buy_quote": 80044.200991 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 0.3484, "high": 0.3497, "low": 0.3455, "close": 0.3474, "volume": 313258.71, "close_time": 1761073199999, "quote_volume": 108652.370057, "trades": 2205, "taker_buy_base": 136892.0, "taker_buy_quote": 47493.365008 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 0.3473, "high": 0.3491, "low": 0.3464, "close": 0.3467, "volume": 340962.32, "close_time": 1761076799999, "quote_volume": 118529.52226, "trades": 2229, "taker_buy_base": 207511.01, "taker_buy_quote": 72166.173437 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.3467, "high": 0.3473, "low": 0.3409, "close": 0.3421, "volume": 558104.41, "close_time": 1761080399999, "quote_volume": 191704.68921, "trades": 2908, "taker_buy_base": 303362.51, "taker_buy_quote": 104153.869448 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 0.3421, "high": 0.3432, "low": 0.3368, "close": 0.3424, "volume": 548256.87, "close_time": 1761083999999, "quote_volume": 186974.490789, "trades": 1578, "taker_buy_base": 173884.3, "taker_buy_quote": 59105.518644 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 0.3424, "high": 0.3429, "low": 0.3334, "close": 0.3342, "volume": 1252702.84, "close_time": 1761087599999, "quote_volume": 422740.461467, "trades": 4089, "taker_buy_base": 447837.81, "taker_buy_quote": 150523.329504 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 0.3341, "high": 0.3349, "low": 0.3277, "close": 0.3291, "volume": 634572.65, "close_time": 1761091199999, "quote_volume": 210302.335462, "trades": 3134, "taker_buy_base": 289301.01, "taker_buy_quote": 95813.45742 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.329, "high": 0.3315, "low": 0.3252, "close": 0.3264, "volume": 538389.99, "close_time": 1761094799999, "quote_volume": 176714.555315, "trades": 3257, "taker_buy_base": 260788.76, "taker_buy_quote": 85640.021905 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 0.3264, "high": 0.3298, "low": 0.3256, "close": 0.3279, "volume": 438634.24, "close_time": 1761098399999, "quote_volume": 143630.427452, "trades": 2353, "taker_buy_base": 207704.47, "taker_buy_quote": 68021.73908 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 0.328, "high": 0.3301, "low": 0.3279, "close": 0.3283, "volume": 279258.17, "close_time": 1761101999999, "quote_volume": 91848.513732, "trades": 1268, "taker_buy_base": 126019.41, "taker_buy_quote": 41460.668936 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 0.3283, "high": 0.329, "low": 0.3268, "close": 0.3288, "volume": 265295.91, "close_time": 1761105599999, "quote_volume": 86983.060232, "trades": 1268, "taker_buy_base": 144878.09, "taker_buy_quote": 47516.05036 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.3288, "high": 0.3332, "low": 0.3288, "close": 0.3323, "volume": 344403.9, "close_time": 1761109199999, "quote_volume": 114142.0917, "trades": 1274, "taker_buy_base": 165627.85, "taker_buy_quote": 54887.758608 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 0.3322, "high": 0.3325, "low": 0.3259, "close": 0.3301, "volume": 436100.4, "close_time": 1761112799999, "quote_volume": 143875.940174, "trades": 2129, "taker_buy_base": 220110.99, "taker_buy_quote": 72591.109366 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 0.3301, "high": 0.3301, "low": 0.3273, "close": 0.3274, "volume": 245365.47, "close_time": 1761116399999, "quote_volume": 80701.230921, "trades": 1031, "taker_buy_base": 128889.95, "taker_buy_quote": 42399.111073 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 0.3273, "high": 0.33, "low": 0.3261, "close": 0.3295, "volume": 295579.34, "close_time": 1761119999999, "quote_volume": 96897.589015, "trades": 1452, "taker_buy_base": 181122.12, "taker_buy_quote": 59379.012872 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.3294, "high": 0.3294, "low": 0.3271, "close": 0.3278, "volume": 175378.08, "close_time": 1761123599999, "quote_volume": 57529.772923, "trades": 946, "taker_buy_base": 60906.84, "taker_buy_quote": 19990.334154 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 0.3277, "high": 0.3284, "low": 0.3245, "close": 0.3263, "volume": 277854.8, "close_time": 1761127199999, "quote_volume": 90758.824693, "trades": 1387, "taker_buy_base": 139883.42, "taker_buy_quote": 45711.600692 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 0.3261, "high": 0.3286, "low": 0.3256, "close": 0.3268, "volume": 309968.41, "close_time": 1761130799999, "quote_volume": 101496.303994, "trades": 1368, "taker_buy_base": 182157.64, "taker_buy_quote": 59654.40013 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 0.3267, "high": 0.3335, "low": 0.3232, "close": 0.3306, "volume": 905235.3, "close_time": 1761134399999, "quote_volume": 297112.647636, "trades": 4268, "taker_buy_base": 445443.99, "taker_buy_quote": 146091.880424 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.3305, "high": 0.3326, "low": 0.3285, "close": 0.3291, "volume": 305542.57, "close_time": 1761137999999, "quote_volume": 100989.314236, "trades": 1555, "taker_buy_base": 141913.73, "taker_buy_quote": 46933.767216 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 0.3292, "high": 0.3354, "low": 0.3273, "close": 0.3351, "volume": 656732.3, "close_time": 1761141599999, "quote_volume": 216908.809736, "trades": 3234, "taker_buy_base": 344101.71, "taker_buy_quote": 113732.412773 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 0.3351, "high": 0.3352, "low": 0.3268, "close": 0.3336, "volume": 1018368.09, "close_time": 1761145199999, "quote_volume": 336508.944404, "trades": 5595, "taker_buy_base": 477574.88, "taker_buy_quote": 157818.812823 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 0.3337, "high": 0.3348, "low": 0.3264, "close": 0.3296, "volume": 501477.78, "close_time": 1761148799999, "quote_volume": 165661.890551, "trades": 3331, "taker_buy_base": 268302.63, "taker_buy_quote": 88653.840804 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.3295, "high": 0.3298, "low": 0.3235, "close": 0.3255, "volume": 762042.29, "close_time": 1761152399999, "quote_volume": 248988.445052, "trades": 4376, "taker_buy_base": 376577.77, "taker_buy_quote": 123042.716398 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 0.3255, "high": 0.3264, "low": 0.319, "close": 0.32, "volume": 519818.35, "close_time": 1761155999999, "quote_volume": 167928.046668, "trades": 2284, "taker_buy_base": 223843.07, "taker_buy_quote": 72331.936459 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 0.3199, "high": 0.3215, "low": 0.3174, "close": 0.3191, "volume": 478478.19, "close_time": 1761159599999, "quote_volume": 152871.641605, "trades": 2261, "taker_buy_base": 247074.17, "taker_buy_quote": 78982.667 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 0.3192, "high": 0.3227, "low": 0.3152, "close": 0.3187, "volume": 459764.32, "close_time": 1761163199999, "quote_volume": 146824.727501, "trades": 2273, "taker_buy_base": 235146.98, "taker_buy_quote": 75175.275455 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.3186, "high": 0.3197, "low": 0.3124, "close": 0.3128, "volume": 346973.29, "close_time": 1761166799999, "quote_volume": 109480.916883, "trades": 1944, "taker_buy_base": 164228.24, "taker_buy_quote": 51829.943373 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 0.3129, "high": 0.313, "low": 0.2982, "close": 0.3057, "volume": 1602998.47, "close_time": 1761170399999, "quote_volume": 489128.814066, "trades": 4551, "taker_buy_base": 798418.41, "taker_buy_quote": 243657.698999 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 0.3054, "high": 0.3078, "low": 0.3033, "close": 0.3045, "volume": 522379.24, "close_time": 1761173999999, "quote_volume": 159457.882275, "trades": 1741, "taker_buy_base": 264075.49, "taker_buy_quote": 80595.893862 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 0.3046, "high": 0.3127, "low": 0.3042, "close": 0.3118, "volume": 469039.27, "close_time": 1761177599999, "quote_volume": 145136.2974, "trades": 1862, "taker_buy_base": 247693.19, "taker_buy_quote": 76634.837974 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.3119, "high": 0.3137, "low": 0.3104, "close": 0.3126, "volume": 197887.78, "close_time": 1761181199999, "quote_volume": 61761.447762, "trades": 1104, "taker_buy_base": 84490.59, "taker_buy_quote": 26379.156775 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 0.3125, "high": 0.315, "low": 0.3119, "close": 0.3124, "volume": 295415.32, "close_time": 1761184799999, "quote_volume": 92535.442134, "trades": 1181, "taker_buy_base": 152574.62, "taker_buy_quote": 47800.593757 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 0.3124, "high": 0.3146, "low": 0.3122, "close": 0.3126, "volume": 173141.69, "close_time": 1761188399999, "quote_volume": 54255.494123, "trades": 730, "taker_buy_base": 90793.54, "taker_buy_quote": 28461.537518 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 0.3125, "high": 0.3142, "low": 0.3119, "close": 0.3124, "volume": 237324.66, "close_time": 1761191999999, "quote_volume": 74236.39639, "trades": 839, "taker_buy_base": 124189.37, "taker_buy_quote": 38849.018089 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.3124, "high": 0.3147, "low": 0.3111, "close": 0.3136, "volume": 185142.6, "close_time": 1761195599999, "quote_volume": 57872.971563, "trades": 698, "taker_buy_base": 75090.62, "taker_buy_quote": 23501.644998 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 0.3138, "high": 0.3147, "low": 0.3129, "close": 0.3137, "volume": 208669.16, "close_time": 1761199199999, "quote_volume": 65459.57401, "trades": 701, "taker_buy_base": 125993.04, "taker_buy_quote": 39523.878756 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 0.3138, "high": 0.3194, "low": 0.3134, "close": 0.3185, "volume": 338272.03, "close_time": 1761202799999, "quote_volume": 107268.813828, "trades": 1662, "taker_buy_base": 186623.07, "taker_buy_quote": 59181.823555 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 0.3185, "high": 0.3187, "low": 0.3164, "close": 0.3177, "volume": 170621.6, "close_time": 1761206399999, "quote_volume": 54199.517155, "trades": 922, "taker_buy_base": 73971.4, "taker_buy_quote": 23497.922254 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.3178, "high": 0.3198, "low": 0.3174, "close": 0.3179, "volume": 222202.78, "close_time": 1761209999999, "quote_volume": 70800.308422, "trades": 994, "taker_buy_base": 111571.47, "taker_buy_quote": 35565.302802 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 0.318, "high": 0.3187, "low": 0.3168, "close": 0.3185, "volume": 303437.71, "close_time": 1761213599999, "quote_volume": 96420.425097, "trades": 885, "taker_buy_base": 112344.34, "taker_buy_quote": 35701.110644 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 0.3186, "high": 0.3203, "low": 0.3161, "close": 0.3162, "volume": 362915.93, "close_time": 1761217199999, "quote_volume": 115324.227586, "trades": 1564, "taker_buy_base": 138978.88, "taker_buy_quote": 44211.238749 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 0.3161, "high": 0.3179, "low": 0.3143, "close": 0.3147, "volume": 256136.82, "close_time": 1761220799999, "quote_volume": 80954.077716, "trades": 1091, "taker_buy_base": 130987.43, "taker_buy_quote": 41432.982621 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.3146, "high": 0.3159, "low": 0.3109, "close": 0.3159, "volume": 470915.09, "close_time": 1761224399999, "quote_volume": 147531.860463, "trades": 1855, "taker_buy_base": 209966.16, "taker_buy_quote": 65873.053697 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 0.3158, "high": 0.3192, "low": 0.3139, "close": 0.3178, "volume": 449981.81, "close_time": 1761227999999, "quote_volume": 142500.04499, "trades": 1955, "taker_buy_base": 261297.4, "taker_buy_quote": 82784.513953 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 0.3179, "high": 0.318, "low": 0.3135, "close": 0.3164, "volume": 335563.87, "close_time": 1761231599999, "quote_volume": 105977.088566, "trades": 2124, "taker_buy_base": 162007.7, "taker_buy_quote": 51201.147439 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 0.3165, "high": 0.3216, "low": 0.3153, "close": 0.3186, "volume": 372308.01, "close_time": 1761235199999, "quote_volume": 118784.110718, "trades": 1845, "taker_buy_base": 186995.05, "taker_buy_quote": 59671.528437 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.3187, "high": 0.324, "low": 0.3184, "close": 0.3228, "volume": 352577.53, "close_time": 1761238799999, "quote_volume": 112936.152126, "trades": 1588, "taker_buy_base": 206284.87, "taker_buy_quote": 66109.135004 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 0.3229, "high": 0.3263, "low": 0.3192, "close": 0.3254, "volume": 469338.91, "close_time": 1761242399999, "quote_volume": 151423.328766, "trades": 1706, "taker_buy_base": 256102.03, "taker_buy_quote": 82632.176692 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 0.3255, "high": 0.3257, "low": 0.3202, "close": 0.321, "volume": 581660.28, "close_time": 1761245999999, "quote_volume": 187518.087443, "trades": 1529, "taker_buy_base": 252520.87, "taker_buy_quote": 81474.251903 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 0.321, "high": 0.3213, "low": 0.3188, "close": 0.321, "volume": 227312.13, "close_time": 1761249599999, "quote_volume": 72744.607609, "trades": 1033, "taker_buy_base": 125764.85, "taker_buy_quote": 40247.350526 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.3209, "high": 0.3211, "low": 0.316, "close": 0.3174, "volume": 191293.08, "close_time": 1761253199999, "quote_volume": 61038.858977, "trades": 1037, "taker_buy_base": 77220.25, "taker_buy_quote": 24631.348534 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 0.3173, "high": 0.3183, "low": 0.3165, "close": 0.317, "volume": 172094.01, "close_time": 1761256799999, "quote_volume": 54627.29758, "trades": 619, "taker_buy_base": 102825.22, "taker_buy_quote": 32643.439149 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 0.317, "high": 0.3187, "low": 0.3168, "close": 0.3183, "volume": 197569.87, "close_time": 1761260399999, "quote_volume": 62754.165119, "trades": 852, "taker_buy_base": 97079.63, "taker_buy_quote": 30852.629354 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 0.3183, "high": 0.323, "low": 0.3179, "close": 0.3228, "volume": 622918.61, "close_time": 1761263999999, "quote_volume": 200133.395162, "trades": 1998, "taker_buy_base": 343487.2, "taker_buy_quote": 110333.799171 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.3229, "high": 0.3244, "low": 0.3205, "close": 0.3224, "volume": 532985.67, "close_time": 1761267599999, "quote_volume": 171781.21923, "trades": 2002, "taker_buy_base": 240373.6, "taker_buy_quote": 77439.8012 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 0.3225, "high": 0.3227, "low": 0.3195, "close": 0.3207, "volume": 192881.98, "close_time": 1761271199999, "quote_volume": 61862.259019, "trades": 748, "taker_buy_base": 88712.16, "taker_buy_quote": 28441.354611 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 0.3205, "high": 0.3209, "low": 0.3192, "close": 0.3204, "volume": 131307.11, "close_time": 1761274799999, "quote_volume": 42024.483675, "trades": 608, "taker_buy_base": 56502.22, "taker_buy_quote": 18090.485379 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 0.3205, "high": 0.3211, "low": 0.3194, "close": 0.3211, "volume": 108028.56, "close_time": 1761278399999, "quote_volume": 34586.143158, "trades": 542, "taker_buy_base": 61030.68, "taker_buy_quote": 19546.473626 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.3211, "high": 0.3285, "low": 0.32, "close": 0.3269, "volume": 415589.33, "close_time": 1761281999999, "quote_volume": 135166.70871, "trades": 1765, "taker_buy_base": 243856.0, "taker_buy_quote": 79358.672097 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 0.3269, "high": 0.3289, "low": 0.3261, "close": 0.3278, "volume": 297760.21, "close_time": 1761285599999, "quote_volume": 97555.795495, "trades": 1155, "taker_buy_base": 142865.43, "taker_buy_quote": 46808.035034 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 0.3279, "high": 0.3292, "low": 0.3271, "close": 0.3291, "volume": 227932.48, "close_time": 1761289199999, "quote_volume": 74757.869184, "trades": 905, "taker_buy_base": 144803.04, "taker_buy_quote": 47508.848253 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 0.329, "high": 0.3296, "low": 0.3269, "close": 0.3293, "volume": 359960.61, "close_time": 1761292799999, "quote_volume": 118198.279831, "trades": 1252, "taker_buy_base": 167996.72, "taker_buy_quote": 55197.010393 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.3294, "high": 0.3332, "low": 0.3283, "close": 0.3328, "volume": 277626.69, "close_time": 1761296399999, "quote_volume": 91835.061102, "trades": 1140, "taker_buy_base": 135647.21, "taker_buy_quote": 44880.068562 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 0.3329, "high": 0.3336, "low": 0.3298, "close": 0.3304, "volume": 249026.75, "close_time": 1761299999999, "quote_volume": 82546.081527, "trades": 1266, "taker_buy_base": 105242.27, "taker_buy_quote": 34871.730981 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 0.3303, "high": 0.3305, "low": 0.3282, "close": 0.3291, "volume": 199582.45, "close_time": 1761303599999, "quote_volume": 65748.089924, "trades": 981, "taker_buy_base": 92203.17, "taker_buy_quote": 30377.933964 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 0.329, "high": 0.3308, "low": 0.3248, "close": 0.3308, "volume": 305211.75, "close_time": 1761307199999, "quote_volume": 99969.716712, "trades": 1493, "taker_buy_base": 125582.05, "taker_buy_quote": 41168.699386 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.3307, "high": 0.338, "low": 0.3301, "close": 0.3323, "volume": 1122069.46, "close_time": 1761310799999, "quote_volume": 373784.628451, "trades": 4294, "taker_buy_base": 655833.87, "taker_buy_quote": 218342.663568 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 0.3322, "high": 0.3323, "low": 0.3261, "close": 0.3299, "volume": 384622.67, "close_time": 1761314399999, "quote_volume": 126641.991391, "trades": 2293, "taker_buy_base": 178065.61, "taker_buy_quote": 58651.801546 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 0.3298, "high": 0.3301, "low": 0.3253, "close": 0.3294, "volume": 922353.68, "close_time": 1761317999999, "quote_volume": 302271.559667, "trades": 3120, "taker_buy_base": 316504.69, "taker_buy_quote": 103795.323374 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 0.3294, "high": 0.3343, "low": 0.3279, "close": 0.329, "volume": 1043284.73, "close_time": 1761321599999, "quote_volume": 345865.297605, "trades": 4725, "taker_buy_base": 478926.61, "taker_buy_quote": 159003.729404 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.3291, "high": 0.3297, "low": 0.3254, "close": 0.3279, "volume": 356619.09, "close_time": 1761325199999, "quote_volume": 116844.418773, "trades": 1394, "taker_buy_base": 147481.05, "taker_buy_quote": 48319.978347 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 0.328, "high": 0.3316, "low": 0.3279, "close": 0.3305, "volume": 315544.7, "close_time": 1761328799999, "quote_volume": 104133.556661, "trades": 1523, "taker_buy_base": 187051.72, "taker_buy_quote": 61714.595524 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 0.3304, "high": 0.3317, "low": 0.33, "close": 0.3309, "volume": 226829.94, "close_time": 1761332399999, "quote_volume": 75016.939073, "trades": 1158, "taker_buy_base": 86626.09, "taker_buy_quote": 28653.286493 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 0.3311, "high": 0.3334, "low": 0.3308, "close": 0.3318, "volume": 185463.48, "close_time": 1761335999999, "quote_volume": 61610.123855, "trades": 1330, "taker_buy_base": 97297.18, "taker_buy_quote": 32326.253678 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.3319, "high": 0.3337, "low": 0.3312, "close": 0.3324, "volume": 435937.15, "close_time": 1761339599999, "quote_volume": 145006.113422, "trades": 1501, "taker_buy_base": 273242.8, "taker_buy_quote": 90889.700939 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 0.3323, "high": 0.3346, "low": 0.3323, "close": 0.334, "volume": 485813.24, "close_time": 1761343199999, "quote_volume": 161832.807725, "trades": 1348, "taker_buy_base": 300503.56, "taker_buy_quote": 100047.425328 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 0.3341, "high": 0.3357, "low": 0.3333, "close": 0.3337, "volume": 222979.62, "close_time": 1761346799999, "quote_volume": 74612.031983, "trades": 897, "taker_buy_base": 89780.48, "taker_buy_quote": 30066.242286 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 0.3337, "high": 0.3352, "low": 0.3331, "close": 0.3338, "volume": 219536.56, "close_time": 1761350399999, "quote_volume": 73299.602497, "trades": 846, "taker_buy_base": 107256.5, "taker_buy_quote": 35812.137635 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.3337, "high": 0.3337, "low": 0.3313, "close": 0.3319, "volume": 193586.34, "close_time": 1761353999999, "quote_volume": 64332.018659, "trades": 1214, "taker_buy_base": 90467.37, "taker_buy_quote": 30066.949439 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 0.332, "high": 0.3344, "low": 0.3316, "close": 0.3326, "volume": 222246.98, "close_time": 1761357599999, "quote_volume": 73929.258611, "trades": 1071, "taker_buy_base": 134770.78, "taker_buy_quote": 44833.813305 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 0.3325, "high": 0.3343, "low": 0.3322, "close": 0.3332, "volume": 171553.23, "close_time": 1761361199999, "quote_volume": 57160.012854, "trades": 1101, "taker_buy_base": 71200.09, "taker_buy_quote": 23727.267769 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 0.3332, "high": 0.3333, "low": 0.3316, "close": 0.3316, "volume": 359444.34, "close_time": 1761364799999, "quote_volume": 119472.93229, "trades": 1468, "taker_buy_base": 174284.6, "taker_buy_quote": 57944.039799 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.3315, "high": 0.3335, "low": 0.3312, "close": 0.3313, "volume": 221713.58, "close_time": 1761368399999, "quote_volume": 73623.751812, "trades": 1149, "taker_buy_base": 95393.34, "taker_buy_quote": 31685.988535 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 0.3315, "high": 0.3328, "low": 0.3309, "close": 0.3324, "volume": 253567.36, "close_time": 1761371999999, "quote_volume": 84058.388863, "trades": 1224, "taker_buy_base": 134813.45, "taker_buy_quote": 44687.428543 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 0.3324, "high": 0.3329, "low": 0.331, "close": 0.3312, "volume": 191675.17, "close_time": 1761375599999, "quote_volume": 63667.155586, "trades": 1086, "taker_buy_base": 73436.53, "taker_buy_quote": 24399.101167 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 0.3313, "high": 0.3339, "low": 0.331, "close": 0.3315, "volume": 283715.68, "close_time": 1761379199999, "quote_volume": 94238.027576, "trades": 1492, "taker_buy_base": 159427.39, "taker_buy_quote": 52968.607108 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.3317, "high": 0.3363, "low": 0.3317, "close": 0.3356, "volume": 424720.1, "close_time": 1761382799999, "quote_volume": 142258.688014, "trades": 1624, "taker_buy_base": 203306.88, "taker_buy_quote": 68060.88725 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 0.3357, "high": 0.3363, "low": 0.3325, "close": 0.3326, "volume": 289700.35, "close_time": 1761386399999, "quote_volume": 96991.950989, "trades": 1230, "taker_buy_base": 145097.11, "taker_buy_quote": 48583.319429 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 0.3326, "high": 0.3336, "low": 0.3311, "close": 0.3324, "volume": 314244.22, "close_time": 1761389999999, "quote_volume": 104356.769781, "trades": 1345, "taker_buy_base": 158110.96, "taker_buy_quote": 52528.647163 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 0.3324, "high": 0.3354, "low": 0.3321, "close": 0.3348, "volume": 162657.42, "close_time": 1761393599999, "quote_volume": 54282.27952, "trades": 792, "taker_buy_base": 66271.52, "taker_buy_quote": 22121.47947 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.3349, "high": 0.3368, "low": 0.3343, "close": 0.3354, "volume": 214435.25, "close_time": 1761397199999, "quote_volume": 71913.60374, "trades": 938, "taker_buy_base": 96413.0, "taker_buy_quote": 32345.225163 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 0.3355, "high": 0.3365, "low": 0.333, "close": 0.3331, "volume": 273564.31, "close_time": 1761400799999, "quote_volume": 91502.804228, "trades": 1237, "taker_buy_base": 127291.08, "taker_buy_quote": 42560.307564 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 0.3333, "high": 0.3364, "low": 0.3331, "close": 0.3362, "volume": 181307.32, "close_time": 1761404399999, "quote_volume": 60698.656069, "trades": 971, "taker_buy_base": 99480.29, "taker_buy_quote": 33306.009047 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 0.3361, "high": 0.3365, "low": 0.3339, "close": 0.3354, "volume": 214986.43, "close_time": 1761407999999, "quote_volume": 72017.081149, "trades": 1018, "taker_buy_base": 120244.79, "taker_buy_quote": 40284.815392 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.3355, "high": 0.3376, "low": 0.3349, "close": 0.3362, "volume": 439208.92, "close_time": 1761411599999, "quote_volume": 147776.469133, "trades": 2180, "taker_buy_base": 289225.17, "taker_buy_quote": 97366.705941 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 0.3361, "high": 0.3371, "low": 0.3353, "close": 0.3355, "volume": 130351.31, "close_time": 1761415199999, "quote_volume": 43780.751042, "trades": 396, "taker_buy_base": 70034.26, "taker_buy_quote": 23516.633732 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 0.3353, "high": 0.3376, "low": 0.3349, "close": 0.3373, "volume": 106759.03, "close_time": 1761418799999, "quote_volume": 35930.301583, "trades": 551, "taker_buy_base": 59725.64, "taker_buy_quote": 20091.68075 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 0.3373, "high": 0.3406, "low": 0.3366, "close": 0.34, "volume": 383191.17, "close_time": 1761422399999, "quote_volume": 129777.024327, "trades": 851, "taker_buy_base": 299344.84, "taker_buy_quote": 101393.011281 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.3401, "high": 0.3411, "low": 0.3389, "close": 0.34, "volume": 148383.41, "close_time": 1761425999999, "quote_volume": 50443.502067, "trades": 595, "taker_buy_base": 58004.42, "taker_buy_quote": 19720.769609 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 0.3401, "high": 0.3401, "low": 0.3388, "close": 0.3393, "volume": 123924.86, "close_time": 1761429599999, "quote_volume": 42062.609441, "trades": 472, "taker_buy_base": 56976.22, "taker_buy_quote": 19339.443491 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 0.3392, "high": 0.341, "low": 0.3381, "close": 0.3401, "volume": 150828.19, "close_time": 1761433199999, "quote_volume": 51163.578858, "trades": 738, "taker_buy_base": 57417.12, "taker_buy_quote": 19488.435996 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 0.34, "high": 0.34, "low": 0.3383, "close": 0.3387, "volume": 66246.69, "close_time": 1761436799999, "quote_volume": 22469.640261, "trades": 393, "taker_buy_base": 32106.15, "taker_buy_quote": 10890.454247 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.3388, "high": 0.3398, "low": 0.337, "close": 0.3392, "volume": 170820.59, "close_time": 1761440399999, "quote_volume": 57816.199554, "trades": 1000, "taker_buy_base": 105616.84, "taker_buy_quote": 35722.890039 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 0.3391, "high": 0.3393, "low": 0.3351, "close": 0.3364, "volume": 127206.24, "close_time": 1761443999999, "quote_volume": 42952.551534, "trades": 784, "taker_buy_base": 65287.39, "taker_buy_quote": 22059.120585 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 0.3363, "high": 0.337, "low": 0.335, "close": 0.3359, "volume": 129076.76, "close_time": 1761447599999, "quote_volume": 43374.169404, "trades": 739, "taker_buy_base": 57566.66, "taker_buy_quote": 19349.363151 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 0.3358, "high": 0.3358, "low": 0.3336, "close": 0.3351, "volume": 143455.84, "close_time": 1761451199999, "quote_volume": 48028.082794, "trades": 627, "taker_buy_base": 68145.38, "taker_buy_quote": 22816.24408 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.3351, "high": 0.3386, "low": 0.3349, "close": 0.3385, "volume": 117283.84, "close_time": 1761454799999, "quote_volume": 39533.744824, "trades": 653, "taker_buy_base": 66719.52, "taker_buy_quote": 22488.553126 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 0.3385, "high": 0.3393, "low": 0.3375, "close": 0.3389, "volume": 88611.65, "close_time": 1761458399999, "quote_volume": 29981.860276, "trades": 382, "taker_buy_base": 65332.4, "taker_buy_quote": 22104.75969 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 0.339, "high": 0.3392, "low": 0.3375, "close": 0.3389, "volume": 102365.29, "close_time": 1761461999999, "quote_volume": 34627.156317, "trades": 435, "taker_buy_base": 47802.24, "taker_buy_quote": 16167.721456 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 0.3388, "high": 0.3446, "low": 0.3381, "close": 0.3446, "volume": 249224.31, "close_time": 1761465599999, "quote_volume": 85189.282409, "trades": 1230, "taker_buy_base": 156423.52, "taker_buy_quote": 53499.156966 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.3446, "high": 0.3487, "low": 0.3443, "close": 0.3465, "volume": 456255.45, "close_time": 1761469199999, "quote_volume": 158017.644229, "trades": 2250, "taker_buy_base": 237140.55, "taker_buy_quote": 82147.958492 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 0.3464, "high": 0.3499, "low": 0.3451, "close": 0.3486, "volume": 309048.2, "close_time": 1761472799999, "quote_volume": 107441.333394, "trades": 1648, "taker_buy_base": 148178.84, "taker_buy_quote": 51495.013091 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 0.3486, "high": 0.3496, "low": 0.348, "close": 0.3486, "volume": 190478.45, "close_time": 1761476399999, "quote_volume": 66407.132756, "trades": 801, "taker_buy_base": 93679.41, "taker_buy_quote": 32675.730763 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 0.3484, "high": 0.3521, "low": 0.3475, "close": 0.3517, "volume": 397409.92, "close_time": 1761479999999, "quote_volume": 138945.860131, "trades": 1583, "taker_buy_base": 196613.42, "taker_buy_quote": 68741.392224 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.3517, "high": 0.3518, "low": 0.349, "close": 0.3498, "volume": 283192.55, "close_time": 1761483599999, "quote_volume": 99201.605864, "trades": 1446, "taker_buy_base": 114959.84, "taker_buy_quote": 40290.823957 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 0.3499, "high": 0.3521, "low": 0.3492, "close": 0.3504, "volume": 379963.79, "close_time": 1761487199999, "quote_volume": 133112.749809, "trades": 1167, "taker_buy_base": 147182.78, "taker_buy_quote": 51594.504766 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 0.3504, "high": 0.3507, "low": 0.3474, "close": 0.3492, "volume": 357794.57, "close_time": 1761490799999, "quote_volume": 124758.089453, "trades": 1825, "taker_buy_base": 96159.94, "taker_buy_quote": 33574.588533 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 0.3494, "high": 0.3515, "low": 0.3483, "close": 0.3514, "volume": 376279.05, "close_time": 1761494399999, "quote_volume": 131848.508399, "trades": 1754, "taker_buy_base": 279015.18, "taker_buy_quote": 97773.346527 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.3514, "high": 0.3516, "low": 0.349, "close": 0.3496, "volume": 163336.96, "close_time": 1761497999999, "quote_volume": 57185.815117, "trades": 847, "taker_buy_base": 54885.08, "taker_buy_quote": 19226.021915 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 0.3495, "high": 0.3507, "low": 0.3493, "close": 0.3495, "volume": 98318.91, "close_time": 1761501599999, "quote_volume": 34420.947382, "trades": 478, "taker_buy_base": 56247.71, "taker_buy_quote": 19694.604026 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 0.3497, "high": 0.3501, "low": 0.3484, "close": 0.3484, "volume": 213921.54, "close_time": 1761505199999, "quote_volume": 74718.449242, "trades": 712, "taker_buy_base": 68608.47, "taker_buy_quote": 23969.958369 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 0.3485, "high": 0.3485, "low": 0.3473, "close": 0.348, "volume": 88431.79, "close_time": 1761508799999, "quote_volume": 30755.185772, "trades": 402, "taker_buy_base": 40595.14, "taker_buy_quote": 14121.770161 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.3481, "high": 0.3483, "low": 0.3456, "close": 0.3476, "volume": 204200.19, "close_time": 1761512399999, "quote_volume": 70804.199355, "trades": 735, "taker_buy_base": 81211.58, "taker_buy_quote": 28194.641562 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 0.3475, "high": 0.3499, "low": 0.3466, "close": 0.3494, "volume": 129289.34, "close_time": 1761515999999, "quote_volume": 45038.339723, "trades": 527, "taker_buy_base": 58277.64, "taker_buy_quote": 20312.993368 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 0.3495, "high": 0.3611, "low": 0.3495, "close": 0.358, "volume": 1043107.22, "close_time": 1761519599999, "quote_volume": 372157.565501, "trades": 5504, "taker_buy_base": 547889.76, "taker_buy_quote": 195440.93084 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 0.3581, "high": 0.3587, "low": 0.3543, "close": 0.355, "volume": 401580.79, "close_time": 1761523199999, "quote_volume": 143247.267078, "trades": 1950, "taker_buy_base": 171638.25, "taker_buy_quote": 61268.582081 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.355, "high": 0.3574, "low": 0.354, "close": 0.3559, "volume": 327988.0, "close_time": 1761526799999, "quote_volume": 116700.878859, "trades": 1494, "taker_buy_base": 169507.85, "taker_buy_quote": 60316.781179 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 0.3558, "high": 0.3565, "low": 0.3542, "close": 0.3559, "volume": 230282.52, "close_time": 1761530399999, "quote_volume": 81819.003822, "trades": 1076, "taker_buy_base": 122277.87, "taker_buy_quote": 43454.372034 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 0.3558, "high": 0.3564, "low": 0.3531, "close": 0.3542, "volume": 242657.57, "close_time": 1761533999999, "quote_volume": 86049.410909, "trades": 1036, "taker_buy_base": 108882.91, "taker_buy_quote": 38630.169422 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 0.3542, "high": 0.3545, "low": 0.3484, "close": 0.3524, "volume": 769184.89, "close_time": 1761537599999, "quote_volume": 271144.14551, "trades": 2803, "taker_buy_base": 351033.67, "taker_buy_quote": 123909.497732 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.3524, "high": 0.3543, "low": 0.3506, "close": 0.3536, "volume": 403912.65, "close_time": 1761541199999, "quote_volume": 142282.554578, "trades": 1640, "taker_buy_base": 218798.94, "taker_buy_quote": 77108.015165 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 0.3536, "high": 0.3579, "low": 0.3526, "close": 0.354, "volume": 420505.31, "close_time": 1761544799999, "quote_volume": 149519.020087, "trades": 1726, "taker_buy_base": 209111.76, "taker_buy_quote": 74327.425487 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 0.3539, "high": 0.3571, "low": 0.3518, "close": 0.3548, "volume": 284354.83, "close_time": 1761548399999, "quote_volume": 100653.105028, "trades": 1447, "taker_buy_base": 170803.72, "taker_buy_quote": 60457.600036 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 0.3547, "high": 0.3552, "low": 0.3485, "close": 0.3518, "volume": 388303.9, "close_time": 1761551999999, "quote_volume": 136711.495945, "trades": 1921, "taker_buy_base": 187404.85, "taker_buy_quote": 65995.637039 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.3517, "high": 0.3521, "low": 0.3471, "close": 0.3486, "volume": 425296.01, "close_time": 1761555599999, "quote_volume": 148835.766325, "trades": 2249, "taker_buy_base": 191370.6, "taker_buy_quote": 66977.232116 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 0.3486, "high": 0.3488, "low": 0.3431, "close": 0.3446, "volume": 383504.86, "close_time": 1761559199999, "quote_volume": 132560.722767, "trades": 2401, "taker_buy_base": 173160.14, "taker_buy_quote": 59878.95173 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 0.3445, "high": 0.3464, "low": 0.344, "close": 0.3453, "volume": 267093.43, "close_time": 1761562799999, "quote_volume": 92138.451667, "trades": 1410, "taker_buy_base": 165635.06, "taker_buy_quote": 57148.460538 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 0.3454, "high": 0.3464, "low": 0.3422, "close": 0.3454, "volume": 326328.89, "close_time": 1761566399999, "quote_volume": 112259.078331, "trades": 1585, "taker_buy_base": 145288.9, "taker_buy_quote": 50019.69151 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.3454, "high": 0.3459, "low": 0.3416, "close": 0.3421, "volume": 193089.12, "close_time": 1761569999999, "quote_volume": 66349.098725, "trades": 1077, "taker_buy_base": 101124.3, "taker_buy_quote": 34748.464225 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 0.3419, "high": 0.3442, "low": 0.3374, "close": 0.3428, "volume": 478458.67, "close_time": 1761573599999, "quote_volume": 163369.359871, "trades": 2359, "taker_buy_base": 247132.01, "taker_buy_quote": 84436.038561 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 0.3429, "high": 0.3436, "low": 0.3383, "close": 0.3415, "volume": 604332.12, "close_time": 1761577199999, "quote_volume": 205726.934353, "trades": 2355, "taker_buy_base": 286600.11, "taker_buy_quote": 97585.976517 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 0.3416, "high": 0.348, "low": 0.3411, "close": 0.3418, "volume": 9739044.22, "close_time": 1761580799999, "quote_volume": 3358325.936988, "trades": 12033, "taker_buy_base": 4804133.52, "taker_buy_quote": 1653398.873478 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.3419, "high": 0.348, "low": 0.3411, "close": 0.3475, "volume": 403529.15, "close_time": 1761584399999, "quote_volume": 138838.961259, "trades": 2442, "taker_buy_base": 206500.55, "taker_buy_quote": 71042.299177 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 0.3475, "high": 0.3483, "low": 0.3449, "close": 0.3476, "volume": 398069.93, "close_time": 1761587999999, "quote_volume": 137952.601116, "trades": 2049, "taker_buy_base": 182008.9, "taker_buy_quote": 63102.486798 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 0.3476, "high": 0.3491, "low": 0.3454, "close": 0.3455, "volume": 299513.56, "close_time": 1761591599999, "quote_volume": 103972.591738, "trades": 1711, "taker_buy_base": 146901.97, "taker_buy_quote": 50994.154593 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 0.3456, "high": 0.3456, "low": 0.3412, "close": 0.3415, "volume": 280709.18, "close_time": 1761595199999, "quote_volume": 96409.294224, "trades": 1620, "taker_buy_base": 139738.81, "taker_buy_quote": 47996.002917 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.3416, "high": 0.3416, "low": 0.3376, "close": 0.3379, "volume": 410831.75, "close_time": 1761598799999, "quote_volume": 139440.748484, "trades": 1963, "taker_buy_base": 208295.7, "taker_buy_quote": 70748.198802 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 0.3378, "high": 0.3396, "low": 0.3357, "close": 0.3363, "volume": 415559.79, "close_time": 1761602399999, "quote_volume": 140562.044632, "trades": 1271, "taker_buy_base": 240293.37, "taker_buy_quote": 81311.144554 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 0.3362, "high": 0.3386, "low": 0.3341, "close": 0.335, "volume": 551416.83, "close_time": 1761605999999, "quote_volume": 185621.692907, "trades": 1807, "taker_buy_base": 261967.73, "taker_buy_quote": 88266.445324 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 0.335, "high": 0.336, "low": 0.3336, "close": 0.335, "volume": 331406.04, "close_time": 1761609599999, "quote_volume": 111074.02269, "trades": 1210, "taker_buy_base": 205349.68, "taker_buy_quote": 68847.706302 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.3351, "high": 0.3382, "low": 0.3342, "close": 0.3356, "volume": 367368.85, "close_time": 1761613199999, "quote_volume": 123292.274226, "trades": 1828, "taker_buy_base": 168105.54, "taker_buy_quote": 56420.426756 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 0.3357, "high": 0.3387, "low": 0.3357, "close": 0.3379, "volume": 203884.9, "close_time": 1761616799999, "quote_volume": 68755.13984, "trades": 1033, "taker_buy_base": 125972.62, "taker_buy_quote": 42483.844978 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 0.3379, "high": 0.3379, "low": 0.3342, "close": 0.3371, "volume": 364691.97, "close_time": 1761620399999, "quote_volume": 122586.602944, "trades": 1291, "taker_buy_base": 237850.83, "taker_buy_quote": 79981.177365 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 0.3371, "high": 0.3381, "low": 0.3347, "close": 0.3368, "volume": 338724.99, "close_time": 1761623999999, "quote_volume": 113927.743397, "trades": 1264, "taker_buy_base": 161150.92, "taker_buy_quote": 54203.416205 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.3368, "high": 0.3442, "low": 0.3363, "close": 0.343, "volume": 421821.81, "close_time": 1761627599999, "quote_volume": 143474.904872, "trades": 1454, "taker_buy_base": 300653.24, "taker_buy_quote": 102284.498549 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 0.3429, "high": 0.3446, "low": 0.3389, "close": 0.3399, "volume": 445772.39, "close_time": 1761631199999, "quote_volume": 152421.204192, "trades": 1676, "taker_buy_base": 228194.53, "taker_buy_quote": 78047.028615 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 0.3401, "high": 0.3487, "low": 0.34, "close": 0.3482, "volume": 395478.0, "close_time": 1761634799999, "quote_volume": 135972.719825, "trades": 1486, "taker_buy_base": 214079.21, "taker_buy_quote": 73618.22085 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 0.3485, "high": 0.3496, "low": 0.3422, "close": 0.3428, "volume": 312285.33, "close_time": 1761638399999, "quote_volume": 108035.808275, "trades": 1178, "taker_buy_base": 139040.62, "taker_buy_quote": 48115.174382 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.3429, "high": 0.3468, "low": 0.3424, "close": 0.3455, "volume": 137658.86, "close_time": 1761641999999, "quote_volume": 47508.591857, "trades": 618, "taker_buy_base": 72195.55, "taker_buy_quote": 24917.732723 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 0.3456, "high": 0.3461, "low": 0.3443, "close": 0.3458, "volume": 162148.17, "close_time": 1761645599999, "quote_volume": 55990.194604, "trades": 546, "taker_buy_base": 64768.34, "taker_buy_quote": 22372.871151 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 0.3459, "high": 0.3459, "low": 0.3438, "close": 0.3458, "volume": 220929.12, "close_time": 1761649199999, "quote_volume": 76176.013573, "trades": 617, "taker_buy_base": 92529.99, "taker_buy_quote": 31906.510732 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 0.3459, "high": 0.3476, "low": 0.3443, "close": 0.3448, "volume": 226149.49, "close_time": 1761652799999, "quote_volume": 78285.400722, "trades": 760, "taker_buy_base": 131372.43, "taker_buy_quote": 45482.639953 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.3447, "high": 0.3484, "low": 0.3442, "close": 0.3474, "volume": 223466.08, "close_time": 1761656399999, "quote_volume": 77350.39866, "trades": 850, "taker_buy_base": 115823.87, "taker_buy_quote": 40108.895943 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 0.3475, "high": 0.3501, "low": 0.3471, "close": 0.3481, "volume": 447278.61, "close_time": 1761659999999, "quote_volume": 156028.936767, "trades": 1385, "taker_buy_base": 201164.9, "taker_buy_quote": 70192.678797 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 0.3482, "high": 0.3485, "low": 0.3352, "close": 0.3421, "volume": 1058143.28, "close_time": 1761663599999, "quote_volume": 361154.108724, "trades": 2853, "taker_buy_base": 545240.31, "taker_buy_quote": 186039.459056 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 0.3421, "high": 0.3435, "low": 0.3382, "close": 0.3395, "volume": 802893.71, "close_time": 1761667199999, "quote_volume": 273604.256256, "trades": 2006, "taker_buy_base": 376108.27, "taker_buy_quote": 128166.857367 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.3394, "high": 0.3421, "low": 0.337, "close": 0.3413, "volume": 516859.42, "close_time": 1761670799999, "quote_volume": 175686.644668, "trades": 1722, "taker_buy_base": 251250.69, "taker_buy_quote": 85415.385753 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 0.3412, "high": 0.343, "low": 0.3389, "close": 0.3395, "volume": 378830.07, "close_time": 1761674399999, "quote_volume": 129072.449299, "trades": 1139, "taker_buy_base": 177183.25, "taker_buy_quote": 60428.907923 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 0.3394, "high": 0.3409, "low": 0.3364, "close": 0.3377, "volume": 333300.92, "close_time": 1761677999999, "quote_volume": 112872.174568, "trades": 922, "taker_buy_base": 199754.02, "taker_buy_quote": 67689.422083 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 0.3377, "high": 0.338, "low": 0.3293, "close": 0.3314, "volume": 692460.92, "close_time": 1761681599999, "quote_volume": 230571.410902, "trades": 2257, "taker_buy_base": 330156.04, "taker_buy_quote": 109937.446613 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.3314, "high": 0.3316, "low": 0.3232, "close": 0.3249, "volume": 1331848.71, "close_time": 1761685199999, "quote_volume": 435226.352316, "trades": 4484, "taker_buy_base": 630065.22, "taker_buy_quote": 205973.360712 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 0.3248, "high": 0.3262, "low": 0.3197, "close": 0.3252, "volume": 704309.8, "close_time": 1761688799999, "quote_volume": 227811.229542, "trades": 2144, "taker_buy_base": 322768.25, "taker_buy_quote": 104430.825079 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 0.3252, "high": 0.3293, "low": 0.3235, "close": 0.3292, "volume": 1363544.64, "close_time": 1761692399999, "quote_volume": 444160.136187, "trades": 2180, "taker_buy_base": 676612.49, "taker_buy_quote": 220116.510629 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 0.329, "high": 0.329, "low": 0.3262, "close": 0.3265, "volume": 204253.5, "close_time": 1761695999999, "quote_volume": 66859.904241, "trades": 579, "taker_buy_base": 87212.53, "taker_buy_quote": 28555.468556 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.3263, "high": 0.3289, "low": 0.326, "close": 0.3262, "volume": 303612.45, "close_time": 1761699599999, "quote_volume": 99312.49119, "trades": 905, "taker_buy_base": 163795.94, "taker_buy_quote": 53589.224492 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 0.3261, "high": 0.3283, "low": 0.3244, "close": 0.3274, "volume": 327646.86, "close_time": 1761703199999, "quote_volume": 106895.968657, "trades": 1210, "taker_buy_base": 155449.57, "taker_buy_quote": 50738.745157 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 0.3274, "high": 0.3274, "low": 0.326, "close": 0.3266, "volume": 207230.53, "close_time": 1761706799999, "quote_volume": 67674.485259, "trades": 538, "taker_buy_base": 90910.43, "taker_buy_quote": 29685.956706 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 0.3265, "high": 0.3267, "low": 0.3237, "close": 0.3246, "volume": 854837.46, "close_time": 1761710399999, "quote_volume": 277605.588712, "trades": 1358, "taker_buy_base": 452647.14, "taker_buy_quote": 146984.517104 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.3247, "high": 0.3267, "low": 0.3245, "close": 0.3249, "volume": 144666.08, "close_time": 1761713999999, "quote_volume": 47110.824296, "trades": 483, "taker_buy_base": 84637.34, "taker_buy_quote": 27577.941276 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 0.3248, "high": 0.3269, "low": 0.3243, "close": 0.3255, "volume": 232992.26, "close_time": 1761717599999, "quote_volume": 75821.965482, "trades": 835, "taker_buy_base": 129410.49, "taker_buy_quote": 42125.107318 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 0.3254, "high": 0.3267, "low": 0.3249, "close": 0.3255, "volume": 171310.66, "close_time": 1761721199999, "quote_volume": 55807.961661, "trades": 677, "taker_buy_base": 85494.96, "taker_buy_quote": 27862.926922 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 0.3255, "high": 0.3425, "low": 0.3251, "close": 0.3303, "volume": 2464956.59, "close_time": 1761724799999, "quote_volume": 819260.619286, "trades": 7876, "taker_buy_base": 1190762.39, "taker_buy_quote": 395734.000386 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.3301, "high": 0.333, "low": 0.3301, "close": 0.3307, "volume": 558212.07, "close_time": 1761728399999, "quote_volume": 184941.878747, "trades": 1640, "taker_buy_base": 269748.06, "taker_buy_quote": 89416.568355 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 0.3307, "high": 0.3321, "low": 0.328, "close": 0.3293, "volume": 511907.59, "close_time": 1761731999999, "quote_volume": 169085.99884, "trades": 1252, "taker_buy_base": 258839.79, "taker_buy_quote": 85495.841123 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 0.3292, "high": 0.3341, "low": 0.3283, "close": 0.3332, "volume": 573173.11, "close_time": 1761735599999, "quote_volume": 189855.352199, "trades": 1278, "taker_buy_base": 345798.05, "taker_buy_quote": 114463.291177 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 0.3333, "high": 0.3353, "low": 0.3326, "close": 0.3344, "volume": 446788.23, "close_time": 1761739199999, "quote_volume": 149285.742344, "trades": 1070, "taker_buy_base": 252648.51, "taker_buy_quote": 84440.233074 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.3344, "high": 0.3356, "low": 0.3337, "close": 0.335, "volume": 196007.94, "close_time": 1761742799999, "quote_volume": 65614.196492, "trades": 635, "taker_buy_base": 89319.8, "taker_buy_quote": 29913.14852 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 0.3351, "high": 0.337, "low": 0.3326, "close": 0.3336, "volume": 541240.14, "close_time": 1761746399999, "quote_volume": 180989.096257, "trades": 1533, "taker_buy_base": 316657.83, "taker_buy_quote": 105848.464532 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 0.3335, "high": 0.3338, "low": 0.3301, "close": 0.332, "volume": 302805.22, "close_time": 1761749999999, "quote_volume": 100447.216358, "trades": 1007, "taker_buy_base": 146489.37, "taker_buy_quote": 48590.260303 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 0.3321, "high": 0.3329, "low": 0.3268, "close": 0.3293, "volume": 601402.49, "close_time": 1761753599999, "quote_volume": 198231.353841, "trades": 1809, "taker_buy_base": 299505.31, "taker_buy_quote": 98685.240236 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.3292, "high": 0.3333, "low": 0.3276, "close": 0.3306, "volume": 371990.63, "close_time": 1761757199999, "quote_volume": 122961.564095, "trades": 1319, "taker_buy_base": 183365.28, "taker_buy_quote": 60628.048875 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 0.3307, "high": 0.3407, "low": 0.3307, "close": 0.3404, "volume": 309644.46, "close_time": 1761760799999, "quote_volume": 103681.170874, "trades": 1252, "taker_buy_base": 191137.08, "taker_buy_quote": 63936.561722 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 0.3404, "high": 0.3433, "low": 0.3246, "close": 0.3382, "volume": 1640144.83, "close_time": 1761764399999, "quote_volume": 549134.717147, "trades": 8283, "taker_buy_base": 774782.79, "taker_buy_quote": 259275.521877 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 0.3383, "high": 0.3443, "low": 0.3365, "close": 0.3418, "volume": 588790.77, "close_time": 1761767999999, "quote_volume": 200353.231977, "trades": 3011, "taker_buy_base": 290922.51, "taker_buy_quote": 99029.099534 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.3419, "high": 0.347, "low": 0.339, "close": 0.3441, "volume": 566667.44, "close_time": 1761771599999, "quote_volume": 194632.810311, "trades": 2630, "taker_buy_base": 271706.12, "taker_buy_quote": 93370.82926 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 0.3442, "high": 0.3446, "low": 0.3402, "close": 0.3424, "volume": 431689.88, "close_time": 1761775199999, "quote_volume": 147987.488524, "trades": 1043, "taker_buy_base": 178722.63, "taker_buy_quote": 61323.253508 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 0.3425, "high": 0.3432, "low": 0.3411, "close": 0.3421, "volume": 182863.6, "close_time": 1761778799999, "quote_volume": 62552.89333, "trades": 751, "taker_buy_base": 76793.0, "taker_buy_quote": 26272.334783 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 0.342, "high": 0.3422, "low": 0.3341, "close": 0.3364, "volume": 701976.11, "close_time": 1761782399999, "quote_volume": 236683.621474, "trades": 1493, "taker_buy_base": 446618.15, "taker_buy_quote": 150577.992096 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.3363, "high": 0.3409, "low": 0.3336, "close": 0.3399, "volume": 407240.01, "close_time": 1761785999999, "quote_volume": 137416.678734, "trades": 1438, "taker_buy_base": 256158.89, "taker_buy_quote": 86507.444812 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 0.3397, "high": 0.341, "low": 0.3375, "close": 0.3392, "volume": 356283.78, "close_time": 1761789599999, "quote_volume": 120808.726909, "trades": 1207, "taker_buy_base": 189021.45, "taker_buy_quote": 64115.198853 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 0.3393, "high": 0.3451, "low": 0.3388, "close": 0.3443, "volume": 342420.49, "close_time": 1761793199999, "quote_volume": 117430.280376, "trades": 1185, "taker_buy_base": 185442.26, "taker_buy_quote": 63560.175516 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 0.3445, "high": 0.3464, "low": 0.3415, "close": 0.3434, "volume": 371168.95, "close_time": 1761796799999, "quote_volume": 127547.314919, "trades": 1249, "taker_buy_base": 194670.04, "taker_buy_quote": 66919.352117 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.3434, "high": 0.3438, "low": 0.329, "close": 0.335, "volume": 1488683.49, "close_time": 1761800399999, "quote_volume": 500406.606882, "trades": 5136, "taker_buy_base": 702560.39, "taker_buy_quote": 236081.736913 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 0.3352, "high": 0.3463, "low": 0.3341, "close": 0.3456, "volume": 847447.41, "close_time": 1761803999999, "quote_volume": 286539.080217, "trades": 2639, "taker_buy_base": 482292.25, "taker_buy_quote": 163004.131194 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 0.3455, "high": 0.3455, "low": 0.3404, "close": 0.3434, "volume": 572369.6, "close_time": 1761807599999, "quote_volume": 196441.752562, "trades": 1896, "taker_buy_base": 285519.46, "taker_buy_quote": 97991.329347 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 0.3435, "high": 0.3536, "low": 0.3432, "close": 0.3522, "volume": 815848.79, "close_time": 1761811199999, "quote_volume": 285169.258575, "trades": 2666, "taker_buy_base": 455382.53, "taker_buy_quote": 159141.51054 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.3523, "high": 0.354, "low": 0.3452, "close": 0.3487, "volume": 798872.01, "close_time": 1761814799999, "quote_volume": 279284.31016, "trades": 2648, "taker_buy_base": 356824.31, "taker_buy_quote": 124784.222208 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 0.3486, "high": 0.3576, "low": 0.3445, "close": 0.3517, "volume": 2118947.22, "close_time": 1761818399999, "quote_volume": 745402.600813, "trades": 7329, "taker_buy_base": 1133056.2, "taker_buy_quote": 398925.377758 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 0.3517, "high": 0.3588, "low": 0.3498, "close": 0.3535, "volume": 1920016.24, "close_time": 1761821999999, "quote_volume": 679359.743561, "trades": 7034, "taker_buy_base": 1092125.66, "taker_buy_quote": 386671.971301 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 0.3536, "high": 0.3545, "low": 0.344, "close": 0.3445, "volume": 1399386.67, "close_time": 1761825599999, "quote_volume": 486699.949369, "trades": 3484, "taker_buy_base": 515405.12, "taker_buy_quote": 179686.36353 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.3446, "high": 0.3473, "low": 0.3333, "close": 0.3343, "volume": 1312194.9, "close_time": 1761829199999, "quote_volume": 445985.630764, "trades": 4713, "taker_buy_base": 636092.7, "taker_buy_quote": 216337.634381 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 0.3342, "high": 0.3344, "low": 0.3147, "close": 0.3157, "volume": 2401749.14, "close_time": 1761832799999, "quote_volume": 779166.574841, "trades": 6330, "taker_buy_base": 952335.19, "taker_buy_quote": 308780.575341 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.3158, "high": 0.321, "low": 0.3137, "close": 0.3151, "volume": 1160161.23, "close_time": 1761836399999, "quote_volume": 367967.710707, "trades": 4419, "taker_buy_base": 602450.42, "taker_buy_quote": 191126.092597 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.315, "high": 0.3151, "low": 0.306, "close": 0.3073, "volume": 1403277.33, "close_time": 1761839999999, "quote_volume": 435489.171546, "trades": 4067, "taker_buy_base": 540401.33, "taker_buy_quote": 167654.881656 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.3072, "high": 0.3106, "low": 0.3038, "close": 0.3062, "volume": 728680.78, "close_time": 1761843599999, "quote_volume": 223439.452603, "trades": 2464, "taker_buy_base": 425819.18, "taker_buy_quote": 130590.2853 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.3061, "high": 0.3266, "low": 0.2965, "close": 0.3014, "volume": 3720186.6, "close_time": 1761847199999, "quote_volume": 1145429.646002, "trades": 13606, "taker_buy_base": 1780840.42, "taker_buy_quote": 548841.350393 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.3015, "high": 0.3016, "low": 0.2937, "close": 0.2969, "volume": 633531.73, "close_time": 1761850799999, "quote_volume": 188680.392213, "trades": 2843, "taker_buy_base": 321669.9, "taker_buy_quote": 95892.116385 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.297, "high": 0.2995, "low": 0.2939, "close": 0.2962, "volume": 593467.72, "close_time": 1761854399999, "quote_volume": 175909.618265, "trades": 2985, "taker_buy_base": 301519.15, "taker_buy_quote": 89441.709799 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.296, "high": 0.3005, "low": 0.2943, "close": 0.2983, "volume": 1068143.14, "close_time": 1761857999999, "quote_volume": 318317.49212, "trades": 3681, "taker_buy_base": 658644.75, "taker_buy_quote": 196369.712967 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.2984, "high": 0.3003, "low": 0.2961, "close": 0.2986, "volume": 640767.61, "close_time": 1761861599999, "quote_volume": 191300.840489, "trades": 1641, "taker_buy_base": 356207.14, "taker_buy_quote": 106386.162827 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.2987, "high": 0.302, "low": 0.2976, "close": 0.3014, "volume": 346351.91, "close_time": 1761865199999, "quote_volume": 103981.504287, "trades": 1668, "taker_buy_base": 195413.4, "taker_buy_quote": 58682.727378 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.3015, "high": 0.3039, "low": 0.2989, "close": 0.3034, "volume": 507849.67, "close_time": 1761868799999, "quote_volume": 152921.29373, "trades": 1679, "taker_buy_base": 240485.46, "taker_buy_quote": 72514.14006 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.3034, "high": 0.3078, "low": 0.3019, "close": 0.3058, "volume": 782143.61, "close_time": 1761872399999, "quote_volume": 238776.597556, "trades": 2234, "taker_buy_base": 436224.25, "taker_buy_quote": 133420.273123 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.3058, "high": 0.3104, "low": 0.3052, "close": 0.3086, "volume": 600268.22, "close_time": 1761875999999, "quote_volume": 185418.697017, "trades": 2139, "taker_buy_base": 352729.33, "taker_buy_quote": 108898.13839 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.3086, "high": 0.3092, "low": 0.3054, "close": 0.3092, "volume": 686501.98, "close_time": 1761879599999, "quote_volume": 210599.528525, "trades": 1527, "taker_buy_base": 305648.47, "taker_buy_quote": 93844.362486 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.3092, "high": 0.3094, "low": 0.3071, "close": 0.3086, "volume": 278280.44, "close_time": 1761883199999, "quote_volume": 85793.734412, "trades": 1160, "taker_buy_base": 155885.41, "taker_buy_quote": 48060.212525 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.3087, "high": 0.3141, "low": 0.3087, "close": 0.3126, "volume": 492659.79, "close_time": 1761886799999, "quote_volume": 153779.961149, "trades": 1967, "taker_buy_base": 255406.56, "taker_buy_quote": 79737.006447 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.3125, "high": 0.3129, "low": 0.3058, "close": 0.3063, "volume": 307302.77, "close_time": 1761890399999, "quote_volume": 94876.377191, "trades": 2435, "taker_buy_base": 126701.36, "taker_buy_quote": 39102.26484 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.3063, "high": 0.3077, "low": 0.3031, "close": 0.3033, "volume": 660270.41, "close_time": 1761893999999, "quote_volume": 201495.788212, "trades": 5927, "taker_buy_base": 264812.46, "taker_buy_quote": 80781.567396 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.3033, "high": 0.3046, "low": 0.3023, "close": 0.3037, "volume": 1034500.92, "close_time": 1761897599999, "quote_volume": 313920.501682, "trades": 6127, "taker_buy_base": 429757.27, "taker_buy_quote": 130416.563712 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.3037, "high": 0.3051, "low": 0.3004, "close": 0.3039, "volume": 1267115.54, "close_time": 1761901199999, "quote_volume": 383589.426962, "trades": 7072, "taker_buy_base": 770464.84, "taker_buy_quote": 233392.965231 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.3039, "high": 0.3044, "low": 0.3, "close": 0.3001, "volume": 880290.6, "close_time": 1761904799999, "quote_volume": 265452.873572, "trades": 6006, "taker_buy_base": 331527.29, "taker_buy_quote": 100069.068404 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.3002, "high": 0.3028, "low": 0.3001, "close": 0.3006, "volume": 918534.02, "close_time": 1761908399999, "quote_volume": 276734.021154, "trades": 6548, "taker_buy_base": 521758.75, "taker_buy_quote": 157239.266406 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.3006, "high": 0.3058, "low": 0.3001, "close": 0.3048, "volume": 1083719.92, "close_time": 1761911999999, "quote_volume": 326968.471585, "trades": 6979, "taker_buy_base": 495859.19, "taker_buy_quote": 149718.772086 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.3048, "high": 0.3073, "low": 0.3041, "close": 0.3043, "volume": 1396543.74, "close_time": 1761915599999, "quote_volume": 427425.67854, "trades": 8668, "taker_buy_base": 734803.17, "taker_buy_quote": 224929.803921 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.3043, "high": 0.3097, "low": 0.3041, "close": 0.3087, "volume": 802659.8, "close_time": 1761919199999, "quote_volume": 246036.421905, "trades": 7353, "taker_buy_base": 375938.89, "taker_buy_quote": 115230.114892 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.3088, "high": 0.3103, "low": 0.3042, "close": 0.3099, "volume": 1147844.17, "close_time": 1761922799999, "quote_volume": 352202.766003, "trades": 8162, "taker_buy_base": 628827.21, "taker_buy_quote": 192951.653659 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.3099, "high": 0.3113, "low": 0.3042, "close": 0.3043, "volume": 1181935.27, "close_time": 1761926399999, "quote_volume": 364016.161429, "trades": 8171, "taker_buy_base": 496559.83, "taker_buy_quote": 152846.927569 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.3043, "high": 0.3046, "low": 0.2947, "close": 0.2959, "volume": 1295540.71, "close_time": 1761929999999, "quote_volume": 389274.077228, "trades": 8312, "taker_buy_base": 632845.21, "taker_buy_quote": 190253.265553 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.2958, "high": 0.2972, "low": 0.2912, "close": 0.2936, "volume": 1289039.41, "close_time": 1761933599999, "quote_volume": 379256.52279, "trades": 7831, "taker_buy_base": 699700.94, "taker_buy_quote": 205908.366738 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.2936, "high": 0.299, "low": 0.2915, "close": 0.2948, "volume": 1200856.08, "close_time": 1761937199999, "quote_volume": 354700.71029, "trades": 7672, "taker_buy_base": 711608.54, "taker_buy_quote": 210229.271179 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.2948, "high": 0.3031, "low": 0.293, "close": 0.3014, "volume": 1244167.44, "close_time": 1761940799999, "quote_volume": 371163.001029, "trades": 7212, "taker_buy_base": 719274.2, "taker_buy_quote": 214668.018568 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.3013, "high": 0.3017, "low": 0.2944, "close": 0.2959, "volume": 799683.17, "close_time": 1761944399999, "quote_volume": 238882.997773, "trades": 5993, "taker_buy_base": 343525.67, "taker_buy_quote": 102562.064033 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.2958, "high": 0.2961, "low": 0.2926, "close": 0.2933, "volume": 755557.24, "close_time": 1761947999999, "quote_volume": 222242.458298, "trades": 5186, "taker_buy_base": 368681.05, "taker_buy_quote": 108442.8449 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.2934, "high": 0.2958, "low": 0.2932, "close": 0.2947, "volume": 587554.27, "close_time": 1761951599999, "quote_volume": 173247.447111, "trades": 5620, "taker_buy_base": 262494.85, "taker_buy_quote": 77412.972215 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.2947, "high": 0.2964, "low": 0.2942, "close": 0.2954, "volume": 569061.6, "close_time": 1761955199999, "quote_volume": 167976.734329, "trades": 5205, "taker_buy_base": 247601.74, "taker_buy_quote": 73106.490162 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.2954, "high": 0.2971, "low": 0.2936, "close": 0.297, "volume": 521067.63, "close_time": 1761958799999, "quote_volume": 153765.087813, "trades": 5410, "taker_buy_base": 256239.7, "taker_buy_quote": 75636.968438 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.297, "high": 0.2985, "low": 0.2941, "close": 0.2942, "volume": 614731.48, "close_time": 1761962399999, "quote_volume": 182043.786171, "trades": 5762, "taker_buy_base": 323893.95, "taker_buy_quote": 95816.195737 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.2942, "high": 0.2957, "low": 0.2916, "close": 0.2949, "volume": 559237.65, "close_time": 1761965999999, "quote_volume": 164158.484653, "trades": 5948, "taker_buy_base": 249320.89, "taker_buy_quote": 73188.457238 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 0.2949, "high": 0.2955, "low": 0.2941, "close": 0.2948, "volume": 424583.9, "close_time": 1761969599999, "quote_volume": 125181.615947, "trades": 5735, "taker_buy_base": 205500.28, "taker_buy_quote": 60603.061648 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.2948, "high": 0.2953, "low": 0.2883, "close": 0.2914, "volume": 1046528.78, "close_time": 1761973199999, "quote_volume": 304878.635431, "trades": 7408, "taker_buy_base": 445309.35, "taker_buy_quote": 129764.803914 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 0.2914, "high": 0.2921, "low": 0.2901, "close": 0.2906, "volume": 546966.67, "close_time": 1761976799999, "quote_volume": 159192.551416, "trades": 4404, "taker_buy_base": 244464.42, "taker_buy_quote": 71173.444349 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 0.2906, "high": 0.2929, "low": 0.2899, "close": 0.2929, "volume": 247865.76, "close_time": 1761980399999, "quote_volume": 72157.519991, "trades": 1100, "taker_buy_base": 144164.19, "taker_buy_quote": 41981.78759 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.2929, "high": 0.3045, "low": 0.2925, "close": 0.3019, "volume": 694838.8, "close_time": 1761983999999, "quote_volume": 206926.380291, "trades": 2965, "taker_buy_base": 429729.39, "taker_buy_quote": 127777.985665 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.3019, "high": 0.3052, "low": 0.2988, "close": 0.3032, "volume": 560104.38, "close_time": 1761987599999, "quote_volume": 169202.91064, "trades": 3611, "taker_buy_base": 249512.95, "taker_buy_quote": 75384.452791 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 0.3032, "high": 0.3053, "low": 0.3004, "close": 0.3017, "volume": 341960.04, "close_time": 1761991199999, "quote_volume": 103437.128404, "trades": 1920, "taker_buy_base": 157708.16, "taker_buy_quote": 47715.825425 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.3017, "high": 0.3064, "low": 0.3017, "close": 0.3052, "volume": 546939.78, "close_time": 1761994799999, "quote_volume": 166895.168225, "trades": 1980, "taker_buy_base": 272070.27, "taker_buy_quote": 82999.092138 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.3053, "high": 0.3084, "low": 0.3053, "close": 0.3072, "volume": 321687.04, "close_time": 1761998399999, "quote_volume": 98566.579669, "trades": 1417, "taker_buy_base": 163620.05, "taker_buy_quote": 50139.21739 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.3072, "high": 0.3093, "low": 0.3064, "close": 0.3091, "volume": 288360.22, "close_time": 1762001999999, "quote_volume": 88787.966066, "trades": 1254, "taker_buy_base": 148216.86, "taker_buy_quote": 45630.960505 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 0.3092, "high": 0.312, "low": 0.3059, "close": 0.3089, "volume": 559307.02, "close_time": 1762005599999, "quote_volume": 172861.318504, "trades": 2316, "taker_buy_base": 303621.4, "taker_buy_quote": 93911.069491 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.3089, "high": 0.3097, "low": 0.3041, "close": 0.3059, "volume": 612448.93, "close_time": 1762009199999, "quote_volume": 187319.519202, "trades": 2224, "taker_buy_base": 278876.53, "taker_buy_quote": 85279.456117 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.3059, "high": 0.3098, "low": 0.3053, "close": 0.3084, "volume": 680196.77, "close_time": 1762012799999, "quote_volume": 209073.387703, "trades": 2650, "taker_buy_base": 324199.04, "taker_buy_quote": 99728.782437 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.3085, "high": 0.3146, "low": 0.3074, "close": 0.3134, "volume": 950766.65, "close_time": 1762016399999, "quote_volume": 296262.500544, "trades": 3131, "taker_buy_base": 631071.44, "taker_buy_quote": 196634.032355 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.3134, "high": 0.3139, "low": 0.3113, "close": 0.3129, "volume": 459346.79, "close_time": 1762019999999, "quote_volume": 143506.519467, "trades": 2105, "taker_buy_base": 241655.65, "taker_buy_quote": 75515.308582 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 0.3129, "high": 0.3132, "low": 0.3105, "close": 0.3119, "volume": 225609.0, "close_time": 1762023599999, "quote_volume": 70329.392397, "trades": 1133, "taker_buy_base": 114491.9, "taker_buy_quote": 35697.650509 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 0.3118, "high": 0.315, "low": 0.3109, "close": 0.3147, "volume": 405520.7, "close_time": 1762027199999, "quote_volume": 126624.672026, "trades": 1395, "taker_buy_base": 198338.21, "taker_buy_quote": 61951.962562 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.3147, "high": 0.3167, "low": 0.3131, "close": 0.3143, "volume": 339613.97, "close_time": 1762030799999, "quote_volume": 106913.055546, "trades": 1351, "taker_buy_base": 178541.02, "taker_buy_quote": 56233.220716 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 0.3142, "high": 0.3156, "low": 0.3112, "close": 0.3114, "volume": 212932.98, "close_time": 1762034399999, "quote_volume": 66811.895159, "trades": 819, "taker_buy_base": 97854.81, "taker_buy_quote": 30735.20661 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.3114, "high": 0.3123, "low": 0.3092, "close": 0.3122, "volume": 428263.27, "close_time": 1762037999999, "quote_volume": 132991.908403, "trades": 1228, "taker_buy_base": 256508.74, "taker_buy_quote": 79651.217518 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.3121, "high": 0.3132, "low": 0.3111, "close": 0.3126, "volume": 219427.08, "close_time": 1762041599999, "quote_volume": 68417.376835, "trades": 827, "taker_buy_base": 117907.72, "taker_buy_quote": 36772.154376 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.3127, "high": 0.3133, "low": 0.3108, "close": 0.312, "volume": 158047.22, "close_time": 1762045199999, "quote_volume": 49258.963102, "trades": 835, "taker_buy_base": 86491.84, "taker_buy_quote": 26962.56647 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.312, "high": 0.3132, "low": 0.3097, "close": 0.3103, "volume": 142488.21, "close_time": 1762048799999, "quote_volume": 44325.762397, "trades": 842, "taker_buy_base": 63973.05, "taker_buy_quote": 19904.662552 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.3102, "high": 0.3126, "low": 0.3097, "close": 0.312, "volume": 208537.71, "close_time": 1762052399999, "quote_volume": 64875.104378, "trades": 1061, "taker_buy_base": 122269.77, "taker_buy_quote": 38042.112214 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.3121, "high": 0.3155, "low": 0.3106, "close": 0.3138, "volume": 534859.53, "close_time": 1762055999999, "quote_volume": 167194.661081, "trades": 2199, "taker_buy_base": 315178.55, "taker_buy_quote": 98543.183931 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.3139, "high": 0.3187, "low": 0.3136, "close": 0.3187, "volume": 1015312.81, "close_time": 1762059599999, "quote_volume": 320555.26003, "trades": 2956, "taker_buy_base": 681778.9, "taker_buy_quote": 215243.903339 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 0.3188, "high": 0.3231, "low": 0.3165, "close": 0.3225, "volume": 426902.3, "close_time": 1762063199999, "quote_volume": 136466.879562, "trades": 2271, "taker_buy_base": 192998.11, "taker_buy_quote": 61698.039514 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 0.3224, "high": 0.3226, "low": 0.319, "close": 0.3217, "volume": 634638.71, "close_time": 1762066799999, "quote_volume": 203585.875794, "trades": 2022, "taker_buy_base": 266087.52, "taker_buy_quote": 85357.040581 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 0.3217, "high": 0.3227, "low": 0.32, "close": 0.3225, "volume": 358245.57, "close_time": 1762070399999, "quote_volume": 115072.449923, "trades": 1623, "taker_buy_base": 172651.22, "taker_buy_quote": 55469.378707 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.3224, "high": 0.3239, "low": 0.3196, "close": 0.3209, "volume": 536621.72, "close_time": 1762073999999, "quote_volume": 172614.272652, "trades": 2140, "taker_buy_base": 296919.52, "taker_buy_quote": 95549.805824 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 0.321, "high": 0.3247, "low": 0.3186, "close": 0.3191, "volume": 614959.32, "close_time": 1762077599999, "quote_volume": 197386.587409, "trades": 2275, "taker_buy_base": 257620.58, "taker_buy_quote": 82733.289119 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 0.3192, "high": 0.3219, "low": 0.3179, "close": 0.3192, "volume": 474236.02, "close_time": 1762081199999, "quote_volume": 151814.970212, "trades": 2133, "taker_buy_base": 240775.26, "taker_buy_quote": 77097.590489 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 0.319, "high": 0.3242, "low": 0.3184, "close": 0.3237, "volume": 699757.37, "close_time": 1762084799999, "quote_volume": 224935.593177, "trades": 2048, "taker_buy_base": 389482.95, "taker_buy_quote": 125221.527701 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.3236, "high": 0.3243, "low": 0.3212, "close": 0.3217, "volume": 293269.99, "close_time": 1762088399999, "quote_volume": 94640.712783, "trades": 1422, "taker_buy_base": 137727.26, "taker_buy_quote": 44467.050496 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.3217, "high": 0.3222, "low": 0.3168, "close": 0.3174, "volume": 1050575.83, "close_time": 1762091999999, "quote_volume": 334620.34368, "trades": 2383, "taker_buy_base": 358833.03, "taker_buy_quote": 114404.361881 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.3173, "high": 0.3182, "low": 0.3103, "close": 0.3114, "volume": 1248130.15, "close_time": 1762095599999, "quote_volume": 390328.953342, "trades": 3133, "taker_buy_base": 405978.89, "taker_buy_quote": 127084.366825 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.3112, "high": 0.3167, "low": 0.3102, "close": 0.3143, "volume": 602563.57, "close_time": 1762099199999, "quote_volume": 189098.158992, "trades": 2169, "taker_buy_base": 353443.92, "taker_buy_quote": 110929.923152 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.3143, "high": 0.317, "low": 0.3103, "close": 0.3168, "volume": 560990.91, "close_time": 1762102799999, "quote_volume": 176204.772205, "trades": 2361, "taker_buy_base": 261039.22, "taker_buy_quote": 81966.978623 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.3167, "high": 0.317, "low": 0.3119, "close": 0.3142, "volume": 242021.6, "close_time": 1762106399999, "quote_volume": 76173.58484, "trades": 1214, "taker_buy_base": 120497.74, "taker_buy_quote": 37909.772872 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.3141, "high": 0.3145, "low": 0.312, "close": 0.3123, "volume": 258231.95, "close_time": 1762109999999, "quote_volume": 80894.149299, "trades": 1144, "taker_buy_base": 114845.19, "taker_buy_quote": 35997.317748 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.3123, "high": 0.3133, "low": 0.3089, "close": 0.3117, "volume": 186218.66, "close_time": 1762113599999, "quote_volume": 57883.256982, "trades": 1252, "taker_buy_base": 100208.1, "taker_buy_quote": 31146.456697 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.3116, "high": 0.3156, "low": 0.3109, "close": 0.3154, "volume": 183083.95, "close_time": 1762117199999, "quote_volume": 57455.553024, "trades": 957, "taker_buy_base": 100267.48, "taker_buy_quote": 31470.777357 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.3154, "high": 0.3157, "low": 0.3125, "close": 0.3125, "volume": 208705.72, "close_time": 1762120799999, "quote_volume": 65564.457158, "trades": 865, "taker_buy_base": 80365.9, "taker_buy_quote": 25256.38797 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.3126, "high": 0.3152, "low": 0.3124, "close": 0.3152, "volume": 211195.34, "close_time": 1762124399999, "quote_volume": 66259.57196, "trades": 740, "taker_buy_base": 106771.07, "taker_buy_quote": 33521.736972 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.3153, "high": 0.323, "low": 0.3153, "close": 0.3217, "volume": 302593.73, "close_time": 1762127999999, "quote_volume": 96676.130576, "trades": 1631, "taker_buy_base": 162021.33, "taker_buy_quote": 51797.316955 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.3215, "high": 0.3235, "low": 0.3148, "close": 0.3148, "volume": 523472.85, "close_time": 1762131599999, "quote_volume": 167327.520645, "trades": 1847, "taker_buy_base": 307423.47, "taker_buy_quote": 98497.814873 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 0.3147, "high": 0.3153, "low": 0.3084, "close": 0.3097, "volume": 512348.89, "close_time": 1762135199999, "quote_volume": 159878.910538, "trades": 2301, "taker_buy_base": 182905.45, "taker_buy_quote": 57087.654784 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 0.3096, "high": 0.3104, "low": 0.3044, "close": 0.3067, "volume": 634596.1, "close_time": 1762138799999, "quote_volume": 194843.157425, "trades": 2844, "taker_buy_base": 305364.35, "taker_buy_quote": 93759.050845 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 0.3067, "high": 0.308, "low": 0.2945, "close": 0.2946, "volume": 1835378.0, "close_time": 1762142399999, "quote_volume": 549398.930843, "trades": 5076, "taker_buy_base": 727988.98, "taker_buy_quote": 218192.849462 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.2946, "high": 0.2963, "low": 0.2897, "close": 0.2957, "volume": 1094541.29, "close_time": 1762145999999, "quote_volume": 320124.426751, "trades": 3876, "taker_buy_base": 455473.71, "taker_buy_quote": 133322.864473 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 0.2957, "high": 0.2991, "low": 0.2893, "close": 0.29, "volume": 532247.1, "close_time": 1762149599999, "quote_volume": 157014.107085, "trades": 2397, "taker_buy_base": 209941.45, "taker_buy_quote": 61995.677987 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 0.2899, "high": 0.2911, "low": 0.285, "close": 0.289, "volume": 1055795.8, "close_time": 1762153199999, "quote_volume": 304742.833918, "trades": 4126, "taker_buy_base": 466342.87, "taker_buy_quote": 134755.697582 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 0.2889, "high": 0.2957, "low": 0.2873, "close": 0.2937, "volume": 1185155.83, "close_time": 1762156799999, "quote_volume": 346550.556511, "trades": 3720, "taker_buy_base": 689533.57, "taker_buy_quote": 201723.36633 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.2937, "high": 0.2943, "low": 0.2893, "close": 0.2927, "volume": 493820.95, "close_time": 1762160399999, "quote_volume": 144014.728498, "trades": 2238, "taker_buy_base": 202780.96, "taker_buy_quote": 59152.037987 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 0.2926, "high": 0.2965, "low": 0.288, "close": 0.2883, "volume": 457371.73, "close_time": 1762163999999, "quote_volume": 133520.914546, "trades": 1978, "taker_buy_base": 204004.67, "taker_buy_quote": 59643.524849 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.2882, "high": 0.2906, "low": 0.2857, "close": 0.2867, "volume": 540071.0, "close_time": 1762167599999, "quote_volume": 155556.146872, "trades": 2179, "taker_buy_base": 221210.54, "taker_buy_quote": 63732.862848 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.2868, "high": 0.2924, "low": 0.2868, "close": 0.2898, "volume": 526909.21, "close_time": 1762171199999, "quote_volume": 152826.767474, "trades": 2106, "taker_buy_base": 284503.07, "taker_buy_quote": 82548.606774 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.2897, "high": 0.2918, "low": 0.2889, "close": 0.2897, "volume": 438780.79, "close_time": 1762174799999, "quote_volume": 127345.492775, "trades": 1783, "taker_buy_base": 236797.85, "taker_buy_quote": 68755.74344 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.2897, "high": 0.294, "low": 0.2882, "close": 0.2923, "volume": 377747.7, "close_time": 1762178399999, "quote_volume": 109856.760648, "trades": 1863, "taker_buy_base": 216392.18, "taker_buy_quote": 62917.938936 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.2924, "high": 0.2974, "low": 0.2913, "close": 0.2949, "volume": 610552.03, "close_time": 1762181999999, "quote_volume": 179379.890751, "trades": 2785, "taker_buy_base": 270820.78, "taker_buy_quote": 79624.953883 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.295, "high": 0.2954, "low": 0.2541, "close": 0.2657, "volume": 5559044.23, "close_time": 1762185599999, "quote_volume": 1507139.343524, "trades": 17693, "taker_buy_base": 2435875.79, "taker_buy_quote": 659329.059126 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.2658, "high": 0.2747, "low": 0.2652, "close": 0.2708, "volume": 1671012.68, "close_time": 1762189199999, "quote_volume": 452830.886948, "trades": 6081, "taker_buy_base": 848709.08, "taker_buy_quote": 230124.689471 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.2708, "high": 0.2773, "low": 0.2696, "close": 0.2767, "volume": 933642.1, "close_time": 1762192799999, "quote_volume": 254974.870192, "trades": 3211, "taker_buy_base": 429951.51, "taker_buy_quote": 117622.756352 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.2768, "high": 0.2769, "low": 0.2707, "close": 0.2707, "volume": 728960.28, "close_time": 1762196399999, "quote_volume": 199312.7404, "trades": 2698, "taker_buy_base": 305636.56, "taker_buy_quote": 83556.206097 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.2706, "high": 0.2715, "low": 0.2665, "close": 0.2667, "volume": 703150.39, "close_time": 1762199999999, "quote_volume": 189262.919302, "trades": 2598, "taker_buy_base": 318006.6, "taker_buy_quote": 85600.808079 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.2668, "high": 0.2675, "low": 0.26, "close": 0.2616, "volume": 833456.79, "close_time": 1762203599999, "quote_volume": 220013.681847, "trades": 3136, "taker_buy_base": 377340.41, "taker_buy_quote": 99682.105432 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.2615, "high": 0.266, "low": 0.2602, "close": 0.2652, "volume": 706094.88, "close_time": 1762207199999, "quote_volume": 186044.388873, "trades": 3314, "taker_buy_base": 374985.31, "taker_buy_quote": 98822.449289 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.2651, "high": 0.2674, "low": 0.2618, "close": 0.2652, "volume": 506117.57, "close_time": 1762210799999, "quote_volume": 133864.236074, "trades": 1596, "taker_buy_base": 232786.09, "taker_buy_quote": 61578.671351 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.2649, "high": 0.2708, "low": 0.2635, "close": 0.2705, "volume": 429684.53, "close_time": 1762214399999, "quote_volume": 115091.398322, "trades": 1544, "taker_buy_base": 254394.95, "taker_buy_quote": 68145.728352 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.2705, "high": 0.2755, "low": 0.2671, "close": 0.2732, "volume": 779023.08, "close_time": 1762217999999, "quote_volume": 211420.234624, "trades": 2835, "taker_buy_base": 377785.03, "taker_buy_quote": 102458.244133 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.2733, "high": 0.2737, "low": 0.2703, "close": 0.2715, "volume": 551087.57, "close_time": 1762221599999, "quote_volume": 149891.98317, "trades": 2059, "taker_buy_base": 290088.82, "taker_buy_quote": 78909.888643 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.2714, "high": 0.2724, "low": 0.2704, "close": 0.2722, "volume": 536619.98, "close_time": 1762225199999, "quote_volume": 145780.355859, "trades": 1440, "taker_buy_base": 315618.37, "taker_buy_quote": 85745.638714 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.2723, "high": 0.2784, "low": 0.2711, "close": 0.2768, "volume": 513160.76, "close_time": 1762228799999, "quote_volume": 141453.535945, "trades": 2012, "taker_buy_base": 248753.21, "taker_buy_quote": 68578.419871 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.2768, "high": 0.2808, "low": 0.2764, "close": 0.2785, "volume": 903764.98, "close_time": 1762232399999, "quote_volume": 251790.819133, "trades": 2426, "taker_buy_base": 477126.88, "taker_buy_quote": 132802.725191 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.2784, "high": 0.2799, "low": 0.2631, "close": 0.2633, "volume": 2315415.01, "close_time": 1762235999999, "quote_volume": 625970.579194, "trades": 6342, "taker_buy_base": 964318.95, "taker_buy_quote": 260593.684049 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.2634, "high": 0.2786, "low": 0.2629, "close": 0.2714, "volume": 1610933.4, "close_time": 1762239599999, "quote_volume": 438383.772272, "trades": 4853, "taker_buy_base": 923306.49, "taker_buy_quote": 251618.942849 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.2715, "high": 0.2716, "low": 0.2643, "close": 0.2675, "volume": 1565627.33, "close_time": 1762243199999, "quote_volume": 420514.872878, "trades": 3864, "taker_buy_base": 703956.76, "taker_buy_quote": 189044.087695 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.2674, "high": 0.2767, "low": 0.2671, "close": 0.2746, "volume": 926977.41, "close_time": 1762246799999, "quote_volume": 252458.985192, "trades": 3740, "taker_buy_base": 524658.52, "taker_buy_quote": 142797.846116 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.2745, "high": 0.276, "low": 0.2729, "close": 0.2738, "volume": 1171619.18, "close_time": 1762250399999, "quote_volume": 321207.977268, "trades": 3285, "taker_buy_base": 582663.63, "taker_buy_quote": 159673.834331 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.2738, "high": 0.2781, "low": 0.2736, "close": 0.2755, "volume": 817581.99, "close_time": 1762253999999, "quote_volume": 225651.555946, "trades": 2500, "taker_buy_base": 407589.17, "taker_buy_quote": 112436.868484 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.2754, "high": 0.2779, "low": 0.2721, "close": 0.273, "volume": 748090.96, "close_time": 1762257599999, "quote_volume": 206076.179873, "trades": 2298, "taker_buy_base": 457369.31, "taker_buy_quote": 126212.110481 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.2729, "high": 0.2731, "low": 0.2697, "close": 0.2708, "volume": 467283.42, "close_time": 1762261199999, "quote_volume": 126821.904154, "trades": 1847, "taker_buy_base": 230986.44, "taker_buy_quote": 62703.287211 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.271, "high": 0.2751, "low": 0.2678, "close": 0.2713, "volume": 1242674.99, "close_time": 1762264799999, "quote_volume": 336308.469481, "trades": 2891, "taker_buy_base": 695652.81, "taker_buy_quote": 188190.449188 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.2714, "high": 0.2809, "low": 0.2684, "close": 0.2781, "volume": 2063854.22, "close_time": 1762268399999, "quote_volume": 565859.484573, "trades": 5514, "taker_buy_base": 1183859.39, "taker_buy_quote": 324979.97684 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.2782, "high": 0.2801, "low": 0.2725, "close": 0.2744, "volume": 888061.04, "close_time": 1762271999999, "quote_volume": 246046.568026, "trades": 3901, "taker_buy_base": 439592.66, "taker_buy_quote": 121840.465714 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.2744, "high": 0.2781, "low": 0.2691, "close": 0.2711, "volume": 1928330.59, "close_time": 1762275599999, "quote_volume": 525635.995644, "trades": 4929, "taker_buy_base": 872006.03, "taker_buy_quote": 237539.248154 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.2711, "high": 0.2727, "low": 0.2616, "close": 0.2691, "volume": 2286662.22, "close_time": 1762279199999, "quote_volume": 613009.3132, "trades": 7424, "taker_buy_base": 964461.55, "taker_buy_quote": 258816.857174 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.269, "high": 0.2692, "low": 0.2551, "close": 0.2657, "volume": 1896419.35, "close_time": 1762282799999, "quote_volume": 496039.59332, "trades": 7638, "taker_buy_base": 844163.73, "taker_buy_quote": 220731.775924 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.2656, "high": 0.2687, "low": 0.2623, "close": 0.2632, "volume": 1316428.16, "close_time": 1762286399999, "quote_volume": 349296.140178, "trades": 6058, "taker_buy_base": 649694.26, "taker_buy_quote": 172457.974183 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.2633, "high": 0.2694, "low": 0.2483, "close": 0.2663, "volume": 3994869.54, "close_time": 1762289999999, "quote_volume": 1027233.956677, "trades": 11775, "taker_buy_base": 1792586.78, "taker_buy_quote": 462545.567931 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.2664, "high": 0.2693, "low": 0.2522, "close": 0.2663, "volume": 2943794.72, "close_time": 1762293599999, "quote_volume": 766546.94419, "trades": 9817, "taker_buy_base": 1463267.87, "taker_buy_quote": 381002.047978 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.2664, "high": 0.2754, "low": 0.2647, "close": 0.2724, "volume": 2345198.95, "close_time": 1762297199999, "quote_volume": 636303.940457, "trades": 4955, "taker_buy_base": 1415529.52, "taker_buy_quote": 384321.598245 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.2724, "high": 0.2738, "low": 0.269, "close": 0.2701, "volume": 754186.78, "close_time": 1762300799999, "quote_volume": 204659.660661, "trades": 2685, "taker_buy_base": 400434.91, "taker_buy_quote": 108689.193099 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.2701, "high": 0.2709, "low": 0.2651, "close": 0.266, "volume": 565302.36, "close_time": 1762304399999, "quote_volume": 151378.436976, "trades": 2473, "taker_buy_base": 302382.63, "taker_buy_quote": 80993.547016 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.2661, "high": 0.2662, "low": 0.2535, "close": 0.264, "volume": 1522747.85, "close_time": 1762307999999, "quote_volume": 393877.706526, "trades": 5523, "taker_buy_base": 680651.68, "taker_buy_quote": 176072.372826 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.2641, "high": 0.2708, "low": 0.2641, "close": 0.2704, "volume": 1392167.93, "close_time": 1762311599999, "quote_volume": 373475.681981, "trades": 4814, "taker_buy_base": 561811.52, "taker_buy_quote": 150481.684647 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.2705, "high": 0.2744, "low": 0.2694, "close": 0.2727, "volume": 947203.47, "close_time": 1762315199999, "quote_volume": 257262.514081, "trades": 2993, "taker_buy_base": 470019.71, "taker_buy_quote": 127711.655162 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.2728, "high": 0.2742, "low": 0.2707, "close": 0.2733, "volume": 372991.69, "close_time": 1762318799999, "quote_volume": 101599.297498, "trades": 1717, "taker_buy_base": 181428.03, "taker_buy_quote": 49417.263692 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.2734, "high": 0.2748, "low": 0.2724, "close": 0.2738, "volume": 564382.77, "close_time": 1762322399999, "quote_volume": 154437.453246, "trades": 1976, "taker_buy_base": 372399.37, "taker_buy_quote": 101944.009681 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.2737, "high": 0.2767, "low": 0.2721, "close": 0.2757, "volume": 967388.89, "close_time": 1762325999999, "quote_volume": 265425.326111, "trades": 2714, "taker_buy_base": 387564.29, "taker_buy_quote": 106383.944698 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.2756, "high": 0.2779, "low": 0.2733, "close": 0.2764, "volume": 1165613.45, "close_time": 1762329599999, "quote_volume": 321483.076138, "trades": 2521, "taker_buy_base": 570177.91, "taker_buy_quote": 157296.289379 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.2763, "high": 0.2765, "low": 0.2708, "close": 0.2735, "volume": 586948.26, "close_time": 1762333199999, "quote_volume": 160625.708221, "trades": 2404, "taker_buy_base": 328571.71, "taker_buy_quote": 89899.600482 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.2734, "high": 0.276, "low": 0.2721, "close": 0.2739, "volume": 621969.61, "close_time": 1762336799999, "quote_volume": 170628.597367, "trades": 2307, "taker_buy_base": 349272.91, "taker_buy_quote": 95881.784469 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.2738, "high": 0.2745, "low": 0.2709, "close": 0.2711, "volume": 493956.29, "close_time": 1762340399999, "quote_volume": 134690.300703, "trades": 2016, "taker_buy_base": 240627.84, "taker_buy_quote": 65640.168429 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.2712, "high": 0.2798, "low": 0.2712, "close": 0.2794, "volume": 864141.14, "close_time": 1762343999999, "quote_volume": 239018.377469, "trades": 2441, "taker_buy_base": 543580.56, "taker_buy_quote": 150247.195701 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.2793, "high": 0.2799, "low": 0.2755, "close": 0.2763, "volume": 650167.57, "close_time": 1762347599999, "quote_volume": 180686.502441, "trades": 2053, "taker_buy_base": 305225.75, "taker_buy_quote": 84877.307571 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.2762, "high": 0.2813, "low": 0.2754, "close": 0.2799, "volume": 1048120.11, "close_time": 1762351199999, "quote_volume": 291257.208225, "trades": 2234, "taker_buy_base": 737359.9, "taker_buy_quote": 204914.75228 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.2798, "high": 0.2823, "low": 0.2756, "close": 0.2799, "volume": 1129875.8, "close_time": 1762354799999, "quote_volume": 315083.686845, "trades": 3375, "taker_buy_base": 526910.57, "taker_buy_quote": 147113.203558 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.2799, "high": 0.2839, "low": 0.2791, "close": 0.2837, "volume": 886097.3, "close_time": 1762358399999, "quote_volume": 249689.547438, "trades": 3020, "taker_buy_base": 510953.48, "taker_buy_quote": 143974.383577 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.2837, "high": 0.2838, "low": 0.2795, "close": 0.2827, "volume": 552280.29, "close_time": 1762361999999, "quote_volume": 155457.882652, "trades": 1890, "taker_buy_base": 260801.7, "taker_buy_quote": 73422.633591 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.2826, "high": 0.2842, "low": 0.281, "close": 0.2836, "volume": 459375.66, "close_time": 1762365599999, "quote_volume": 129736.540622, "trades": 1451, "taker_buy_base": 260225.9, "taker_buy_quote": 73481.390708 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.2836, "high": 0.286, "low": 0.2825, "close": 0.2853, "volume": 352225.48, "close_time": 1762369199999, "quote_volume": 100093.927239, "trades": 1389, "taker_buy_base": 167808.73, "taker_buy_quote": 47718.052169 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.2854, "high": 0.2869, "low": 0.2832, "close": 0.285, "volume": 283438.96, "close_time": 1762372799999, "quote_volume": 80854.853211, "trades": 1211, "taker_buy_base": 126390.3, "taker_buy_quote": 36055.834667 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.2849, "high": 0.2883, "low": 0.2847, "close": 0.287, "volume": 387746.26, "close_time": 1762376399999, "quote_volume": 111067.204804, "trades": 1512, "taker_buy_base": 194456.88, "taker_buy_quote": 55741.13865 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.2869, "high": 0.2902, "low": 0.2857, "close": 0.2887, "volume": 485555.6, "close_time": 1762379999999, "quote_volume": 139698.759816, "trades": 1651, "taker_buy_base": 268063.28, "taker_buy_quote": 77150.018331 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.2887, "high": 0.2912, "low": 0.2876, "close": 0.2912, "volume": 308843.25, "close_time": 1762383599999, "quote_volume": 89337.932662, "trades": 1036, "taker_buy_base": 137284.83, "taker_buy_quote": 39730.600061 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.2912, "high": 0.2914, "low": 0.2874, "close": 0.2874, "volume": 348345.68, "close_time": 1762387199999, "quote_volume": 100656.10647, "trades": 1248, "taker_buy_base": 129470.86, "taker_buy_quote": 37436.071127 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.2875, "high": 0.2875, "low": 0.2844, "close": 0.2863, "volume": 558134.55, "close_time": 1762390799999, "quote_volume": 159586.635141, "trades": 1649, "taker_buy_base": 285442.97, "taker_buy_quote": 81602.023992 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.2861, "high": 0.2861, "low": 0.2819, "close": 0.2837, "volume": 428305.89, "close_time": 1762394399999, "quote_volume": 121449.95589, "trades": 1519, "taker_buy_base": 238916.61, "taker_buy_quote": 67737.936215 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.2836, "high": 0.2863, "low": 0.2807, "close": 0.2837, "volume": 760800.01, "close_time": 1762397999999, "quote_volume": 215293.034547, "trades": 2040, "taker_buy_base": 341116.55, "taker_buy_quote": 96520.68611 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.2837, "high": 0.2848, "low": 0.2826, "close": 0.2827, "volume": 254391.84, "close_time": 1762401599999, "quote_volume": 72240.426645, "trades": 1126, "taker_buy_base": 122827.81, "taker_buy_quote": 34885.943824 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.2826, "high": 0.2844, "low": 0.2823, "close": 0.2836, "volume": 227173.54, "close_time": 1762405199999, "quote_volume": 64361.121037, "trades": 944, "taker_buy_base": 129203.78, "taker_buy_quote": 36607.947251 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.2835, "high": 0.2835, "low": 0.278, "close": 0.2787, "volume": 528815.22, "close_time": 1762408799999, "quote_volume": 148178.973659, "trades": 1596, "taker_buy_base": 228760.74, "taker_buy_quote": 64017.971389 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.2788, "high": 0.2815, "low": 0.2776, "close": 0.2798, "volume": 436305.43, "close_time": 1762412399999, "quote_volume": 122094.646828, "trades": 1491, "taker_buy_base": 257896.04, "taker_buy_quote": 72169.764883 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.28, "high": 0.2818, "low": 0.2782, "close": 0.2796, "volume": 429531.69, "close_time": 1762415999999, "quote_volume": 120084.167199, "trades": 1401, "taker_buy_base": 245800.61, "taker_buy_quote": 68703.644234 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.2795, "high": 0.281, "low": 0.2785, "close": 0.28, "volume": 289070.61, "close_time": 1762419599999, "quote_volume": 80913.703808, "trades": 1006, "taker_buy_base": 170362.16, "taker_buy_quote": 47691.184506 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.2801, "high": 0.2823, "low": 0.2795, "close": 0.2798, "volume": 320720.89, "close_time": 1762423199999, "quote_volume": 90156.520965, "trades": 1235, "taker_buy_base": 163144.41, "taker_buy_quote": 45857.281535 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.2799, "high": 0.2813, "low": 0.2773, "close": 0.2795, "volume": 365586.69, "close_time": 1762426799999, "quote_volume": 102092.530399, "trades": 1481, "taker_buy_base": 169675.3, "taker_buy_quote": 47389.938445 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.2794, "high": 0.2814, "low": 0.2776, "close": 0.2806, "volume": 256046.9, "close_time": 1762430399999, "quote_volume": 71590.292373, "trades": 1067, "taker_buy_base": 137287.85, "taker_buy_quote": 38383.732794 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.2806, "high": 0.2806, "low": 0.2765, "close": 0.2775, "volume": 310089.28, "close_time": 1762433999999, "quote_volume": 86335.948007, "trades": 1434, "taker_buy_base": 137822.54, "taker_buy_quote": 38368.588262 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.2774, "high": 0.288, "low": 0.2774, "close": 0.2862, "volume": 617145.36, "close_time": 1762437599999, "quote_volume": 175042.974999, "trades": 2366, "taker_buy_base": 344866.57, "taker_buy_quote": 97748.585044 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.2861, "high": 0.2863, "low": 0.2801, "close": 0.2816, "volume": 750795.99, "close_time": 1762441199999, "quote_volume": 212371.491629, "trades": 3115, "taker_buy_base": 350029.54, "taker_buy_quote": 99031.327706 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.2816, "high": 0.2862, "low": 0.2738, "close": 0.2759, "volume": 1332761.83, "close_time": 1762444799999, "quote_volume": 372025.602614, "trades": 4822, "taker_buy_base": 589593.98, "taker_buy_quote": 164582.227052 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.2759, "high": 0.2781, "low": 0.2717, "close": 0.2757, "volume": 912473.37, "close_time": 1762448399999, "quote_volume": 251216.24529, "trades": 3981, "taker_buy_base": 514514.34, "taker_buy_quote": 141709.885471 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.2758, "high": 0.2844, "low": 0.2757, "close": 0.2835, "volume": 852057.34, "close_time": 1762451999999, "quote_volume": 238881.567281, "trades": 3511, "taker_buy_base": 400621.7, "taker_buy_quote": 112209.487964 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.2834, "high": 0.289, "low": 0.28, "close": 0.2866, "volume": 849795.75, "close_time": 1762455599999, "quote_volume": 241478.738328, "trades": 3192, "taker_buy_base": 482660.88, "taker_buy_quote": 137077.671467 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.2866, "high": 0.2882, "low": 0.2851, "close": 0.2873, "volume": 535964.14, "close_time": 1762459199999, "quote_volume": 153578.967839, "trades": 2754, "taker_buy_base": 259614.07, "taker_buy_quote": 74397.951866 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.2874, "high": 0.2902, "low": 0.2835, "close": 0.285, "volume": 797570.48, "close_time": 1762462799999, "quote_volume": 228449.092398, "trades": 3149, "taker_buy_base": 451493.16, "taker_buy_quote": 129295.712653 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.285, "high": 0.2902, "low": 0.2833, "close": 0.2876, "volume": 689468.49, "close_time": 1762466399999, "quote_volume": 197118.327665, "trades": 2384, "taker_buy_base": 391277.72, "taker_buy_quote": 111914.536191 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.2876, "high": 0.288, "low": 0.2845, "close": 0.288, "volume": 380225.24, "close_time": 1762469999999, "quote_volume": 108954.41236, "trades": 1504, "taker_buy_base": 181500.42, "taker_buy_quote": 52025.411924 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.2878, "high": 0.2904, "low": 0.285, "close": 0.2902, "volume": 524107.27, "close_time": 1762473599999, "quote_volume": 150741.142927, "trades": 1728, "taker_buy_base": 348814.33, "taker_buy_quote": 100407.522133 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.2902, "high": 0.2949, "low": 0.2898, "close": 0.2942, "volume": 1473616.2, "close_time": 1762477199999, "quote_volume": 430955.60351, "trades": 4431, "taker_buy_base": 879680.28, "taker_buy_quote": 257327.75363 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.2941, "high": 0.2966, "low": 0.2885, "close": 0.2934, "volume": 728037.33, "close_time": 1762480799999, "quote_volume": 212615.461705, "trades": 3555, "taker_buy_base": 361553.75, "taker_buy_quote": 105615.21989 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.2934, "high": 0.2952, "low": 0.2904, "close": 0.2945, "volume": 694680.89, "close_time": 1762484399999, "quote_volume": 203040.951689, "trades": 2505, "taker_buy_base": 363385.23, "taker_buy_quote": 106184.231374 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.2946, "high": 0.3, "low": 0.2946, "close": 0.2983, "volume": 976193.01, "close_time": 1762487999999, "quote_volume": 290712.724642, "trades": 2480, "taker_buy_base": 546319.02, "taker_buy_quote": 162666.010455 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.2984, "high": 0.3005, "low": 0.2922, "close": 0.2951, "volume": 1061797.05, "close_time": 1762491599999, "quote_volume": 314025.201316, "trades": 3013, "taker_buy_base": 369792.98, "taker_buy_quote": 109620.411721 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.2951, "high": 0.3028, "low": 0.2951, "close": 0.3016, "volume": 1269935.49, "close_time": 1762495199999, "quote_volume": 381378.167319, "trades": 3013, "taker_buy_base": 884766.99, "taker_buy_quote": 265938.755364 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.3015, "high": 0.3056, "low": 0.3004, "close": 0.3017, "volume": 1069923.97, "close_time": 1762498799999, "quote_volume": 324176.016622, "trades": 2690, "taker_buy_base": 510785.79, "taker_buy_quote": 154693.863989 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.3018, "high": 0.3082, "low": 0.3012, "close": 0.3078, "volume": 528288.51, "close_time": 1762502399999, "quote_volume": 160828.69885, "trades": 1899, "taker_buy_base": 271176.9, "taker_buy_quote": 82598.435332 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.3079, "high": 0.3082, "low": 0.3006, "close": 0.3014, "volume": 455112.06, "close_time": 1762505999999, "quote_volume": 138217.022221, "trades": 1630, "taker_buy_base": 210511.93, "taker_buy_quote": 63882.612227 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.3015, "high": 0.3036, "low": 0.2941, "close": 0.3004, "volume": 1499762.82, "close_time": 1762509599999, "quote_volume": 446976.747313, "trades": 3075, "taker_buy_base": 531966.18, "taker_buy_quote": 159177.484876 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.3004, "high": 0.3024, "low": 0.2953, "close": 0.2971, "volume": 614262.89, "close_time": 1762513199999, "quote_volume": 183804.838111, "trades": 1985, "taker_buy_base": 295733.23, "taker_buy_quote": 88570.921331 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.297, "high": 0.297, "low": 0.2908, "close": 0.293, "volume": 1003857.92, "close_time": 1762516799999, "quote_volume": 294037.421041, "trades": 2925, "taker_buy_base": 421745.0, "taker_buy_quote": 123628.49684 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.293, "high": 0.2944, "low": 0.2845, "close": 0.2859, "volume": 784949.34, "close_time": 1762520399999, "quote_volume": 225939.100812, "trades": 2518, "taker_buy_base": 355422.52, "taker_buy_quote": 102343.631369 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.286, "high": 0.2948, "low": 0.2854, "close": 0.2929, "volume": 757677.58, "close_time": 1762523999999, "quote_volume": 220221.325487, "trades": 2755, "taker_buy_base": 378799.72, "taker_buy_quote": 110059.058141 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.2928, "high": 0.3031, "low": 0.2884, "close": 0.3016, "volume": 842809.86, "close_time": 1762527599999, "quote_volume": 249367.273743, "trades": 4523, "taker_buy_base": 445168.2, "taker_buy_quote": 131685.371048 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.3017, "high": 0.3084, "low": 0.2976, "close": 0.3064, "volume": 1684521.87, "close_time": 1762531199999, "quote_volume": 512434.580043, "trades": 6729, "taker_buy_base": 779760.35, "taker_buy_quote": 237529.504428 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.3063, "high": 0.3298, "low": 0.3053, "close": 0.3278, "volume": 2337316.35, "close_time": 1762534799999, "quote_volume": 745946.744498, "trades": 9140, "taker_buy_base": 1356074.53, "taker_buy_quote": 433423.389558 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.3279, "high": 0.3362, "low": 0.3224, "close": 0.3362, "volume": 1965843.67, "close_time": 1762538399999, "quote_volume": 647776.451192, "trades": 7573, "taker_buy_base": 1030898.89, "taker_buy_quote": 340128.391631 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.3363, "high": 0.3434, "low": 0.3327, "close": 0.3342, "volume": 2417001.88, "close_time": 1762541999999, "quote_volume": 817880.988541, "trades": 7741, "taker_buy_base": 1128404.05, "taker_buy_quote": 381940.067101 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.3346, "high": 0.3374, "low": 0.332, "close": 0.3345, "volume": 781525.4, "close_time": 1762545599999, "quote_volume": 261733.043368, "trades": 3793, "taker_buy_base": 422092.75, "taker_buy_quote": 141407.595142 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.3344, "high": 0.3373, "low": 0.3311, "close": 0.3361, "volume": 768906.34, "close_time": 1762549199999, "quote_volume": 257050.033558, "trades": 3142, "taker_buy_base": 401288.53, "taker_buy_quote": 134222.788803 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 0.3362, "high": 0.3414, "low": 0.3357, "close": 0.3404, "volume": 798353.52, "close_time": 1762552799999, "quote_volume": 270683.218479, "trades": 2672, "taker_buy_base": 358652.16, "taker_buy_quote": 121611.259184 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 0.3404, "high": 0.3407, "low": 0.3355, "close": 0.3388, "volume": 882785.91, "close_time": 1762556399999, "quote_volume": 298019.028602, "trades": 2745, "taker_buy_base": 487565.38, "taker_buy_quote": 164485.624882 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 0.3388, "high": 0.3388, "low": 0.3299, "close": 0.3321, "volume": 571036.26, "close_time": 1762559999999, "quote_volume": 189851.117776, "trades": 2685, "taker_buy_base": 231204.95, "taker_buy_quote": 76886.956106 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.332, "high": 0.3382, "low": 0.3255, "close": 0.326, "volume": 983975.36, "close_time": 1762563599999, "quote_volume": 328169.350676, "trades": 5197, "taker_buy_base": 452710.44, "taker_buy_quote": 151106.578366 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.3261, "high": 0.3331, "low": 0.3255, "close": 0.3331, "volume": 657803.25, "close_time": 1762567199999, "quote_volume": 217211.556806, "trades": 3789, "taker_buy_base": 402802.35, "taker_buy_quote": 133042.935366 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.3331, "high": 0.3409, "low": 0.3325, "close": 0.3353, "volume": 748365.87, "close_time": 1762570799999, "quote_volume": 252107.260226, "trades": 3523, "taker_buy_base": 352786.48, "taker_buy_quote": 118699.674636 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.3353, "high": 0.3398, "low": 0.3309, "close": 0.3312, "volume": 494848.31, "close_time": 1762574399999, "quote_volume": 166230.882103, "trades": 3249, "taker_buy_base": 233238.01, "taker_buy_quote": 78410.445325 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.3313, "high": 0.3378, "low": 0.3313, "close": 0.3333, "volume": 712510.45, "close_time": 1762577999999, "quote_volume": 237802.86143, "trades": 3609, "taker_buy_base": 414730.34, "taker_buy_quote": 138403.459292 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.3331, "high": 0.3342, "low": 0.3297, "close": 0.3308, "volume": 494168.25, "close_time": 1762581599999, "quote_volume": 163683.135848, "trades": 2894, "taker_buy_base": 224157.71, "taker_buy_quote": 74291.183291 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.3309, "high": 0.3318, "low": 0.3254, "close": 0.329, "volume": 722224.45, "close_time": 1762585199999, "quote_volume": 237560.41444, "trades": 3775, "taker_buy_base": 409593.95, "taker_buy_quote": 134668.641264 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.329, "high": 0.3295, "low": 0.3252, "close": 0.3283, "volume": 563466.08, "close_time": 1762588799999, "quote_volume": 184776.338846, "trades": 2803, "taker_buy_base": 283070.84, "taker_buy_quote": 92818.127358 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.3282, "high": 0.3345, "low": 0.3253, "close": 0.3319, "volume": 551898.27, "close_time": 1762592399999, "quote_volume": 182131.414498, "trades": 3328, "taker_buy_base": 312894.67, "taker_buy_quote": 103194.068906 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.3318, "high": 0.3322, "low": 0.3259, "close": 0.327, "volume": 569729.33, "close_time": 1762595999999, "quote_volume": 187403.954862, "trades": 2981, "taker_buy_base": 291317.3, "taker_buy_quote": 95803.652043 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.3269, "high": 0.3321, "low": 0.3264, "close": 0.3311, "volume": 471427.2, "close_time": 1762599599999, "quote_volume": 155137.949849, "trades": 2566, "taker_buy_base": 278167.8, "taker_buy_quote": 91527.070339 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.331, "high": 0.3351, "low": 0.3302, "close": 0.334, "volume": 523006.73, "close_time": 1762603199999, "quote_volume": 174008.023252, "trades": 2816, "taker_buy_base": 291348.96, "taker_buy_quote": 96949.6214 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.334, "high": 0.3358, "low": 0.3317, "close": 0.3331, "volume": 532743.58, "close_time": 1762606799999, "quote_volume": 177886.851395, "trades": 2853, "taker_buy_base": 280909.67, "taker_buy_quote": 93839.73815 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.3332, "high": 0.3333, "low": 0.3267, "close": 0.3269, "volume": 603764.68, "close_time": 1762610399999, "quote_volume": 198925.807188, "trades": 4051, "taker_buy_base": 287969.9, "taker_buy_quote": 94848.88154 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.327, "high": 0.3334, "low": 0.3234, "close": 0.333, "volume": 1053709.78, "close_time": 1762613999999, "quote_volume": 344528.352116, "trades": 5295, "taker_buy_base": 578646.11, "taker_buy_quote": 189255.910639 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.3329, "high": 0.3354, "low": 0.3248, "close": 0.327, "volume": 1841801.33, "close_time": 1762617599999, "quote_volume": 607819.937916, "trades": 7595, "taker_buy_base": 846972.01, "taker_buy_quote": 279539.985728 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.3271, "high": 0.3317, "low": 0.3238, "close": 0.3272, "volume": 1320431.95, "close_time": 1762621199999, "quote_volume": 432394.723672, "trades": 7466, "taker_buy_base": 556904.71, "taker_buy_quote": 182483.629806 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.3271, "high": 0.3281, "low": 0.3233, "close": 0.326, "volume": 936001.43, "close_time": 1762624799999, "quote_volume": 304627.401919, "trades": 3022, "taker_buy_base": 447795.26, "taker_buy_quote": 145718.579338 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.3259, "high": 0.3302, "low": 0.3251, "close": 0.3294, "volume": 479670.1, "close_time": 1762628399999, "quote_volume": 156987.468336, "trades": 2376, "taker_buy_base": 300010.25, "taker_buy_quote": 98243.250679 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.3293, "high": 0.3302, "low": 0.3242, "close": 0.3302, "volume": 417904.55, "close_time": 1762631999999, "quote_volume": 136814.987476, "trades": 2538, "taker_buy_base": 235198.96, "taker_buy_quote": 76977.188108 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.3301, "high": 0.3351, "low": 0.3282, "close": 0.3326, "volume": 447385.41, "close_time": 1762635599999, "quote_volume": 148408.011184, "trades": 2463, "taker_buy_base": 246724.81, "taker_buy_quote": 81811.159709 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.3325, "high": 0.3328, "low": 0.3298, "close": 0.3314, "volume": 375716.32, "close_time": 1762639199999, "quote_volume": 124320.6992, "trades": 1894, "taker_buy_base": 239578.01, "taker_buy_quote": 79262.138973 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.3315, "high": 0.3337, "low": 0.3293, "close": 0.3295, "volume": 252392.37, "close_time": 1762642799999, "quote_volume": 83711.010173, "trades": 1305, "taker_buy_base": 123393.79, "taker_buy_quote": 40949.350048 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.3294, "high": 0.3314, "low": 0.3294, "close": 0.3311, "volume": 106664.62, "close_time": 1762646399999, "quote_volume": 35265.045557, "trades": 814, "taker_buy_base": 70156.39, "taker_buy_quote": 23194.13944 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.3311, "high": 0.3319, "low": 0.3256, "close": 0.3276, "volume": 695797.72, "close_time": 1762649999999, "quote_volume": 228445.453937, "trades": 3127, "taker_buy_base": 386413.48, "taker_buy_quote": 127000.825548 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.3276, "high": 0.3306, "low": 0.3251, "close": 0.3269, "volume": 330444.74, "close_time": 1762653599999, "quote_volume": 108380.764148, "trades": 2010, "taker_buy_base": 130796.19, "taker_buy_quote": 42878.159421 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.3269, "high": 0.3274, "low": 0.3156, "close": 0.3175, "volume": 721608.58, "close_time": 1762657199999, "quote_volume": 231026.906561, "trades": 3569, "taker_buy_base": 270651.41, "taker_buy_quote": 86950.167777 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.3175, "high": 0.3186, "low": 0.3129, "close": 0.3154, "volume": 558472.85, "close_time": 1762660799999, "quote_volume": 176123.18671, "trades": 2700, "taker_buy_base": 264355.71, "taker_buy_quote": 83391.807919 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.3155, "high": 0.3189, "low": 0.3145, "close": 0.3174, "volume": 340324.54, "close_time": 1762664399999, "quote_volume": 107867.625879, "trades": 2116, "taker_buy_base": 197690.04, "taker_buy_quote": 62691.926767 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.3174, "high": 0.3175, "low": 0.3141, "close": 0.3154, "volume": 394269.96, "close_time": 1762667999999, "quote_volume": 124586.772691, "trades": 1952, "taker_buy_base": 186059.55, "taker_buy_quote": 58787.595924 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.3154, "high": 0.3183, "low": 0.3136, "close": 0.3152, "volume": 270911.4, "close_time": 1762671599999, "quote_volume": 85558.336898, "trades": 1911, "taker_buy_base": 154284.46, "taker_buy_quote": 48731.83634 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.3153, "high": 0.3208, "low": 0.3153, "close": 0.3194, "volume": 341153.63, "close_time": 1762675199999, "quote_volume": 108551.397319, "trades": 2503, "taker_buy_base": 175177.56, "taker_buy_quote": 55699.865996 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.3195, "high": 0.3199, "low": 0.3157, "close": 0.3167, "volume": 279417.39, "close_time": 1762678799999, "quote_volume": 88839.558836, "trades": 1827, "taker_buy_base": 141345.19, "taker_buy_quote": 44957.442575 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.3168, "high": 0.3204, "low": 0.3139, "close": 0.315, "volume": 413100.83, "close_time": 1762682399999, "quote_volume": 131244.594902, "trades": 2357, "taker_buy_base": 166202.68, "taker_buy_quote": 52752.75983 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.3149, "high": 0.3201, "low": 0.3131, "close": 0.32, "volume": 444163.46, "close_time": 1762685999999, "quote_volume": 140526.309111, "trades": 2461, "taker_buy_base": 265881.33, "taker_buy_quote": 84156.58388 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.3201, "high": 0.323, "low": 0.3201, "close": 0.3206, "volume": 351972.39, "close_time": 1762689599999, "quote_volume": 113104.029542, "trades": 2577, "taker_buy_base": 200516.35, "taker_buy_quote": 64428.340667 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.3206, "high": 0.3243, "low": 0.32, "close": 0.3222, "volume": 597195.58, "close_time": 1762693199999, "quote_volume": 192891.511866, "trades": 2679, "taker_buy_base": 387980.43, "taker_buy_quote": 125372.322782 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.3222, "high": 0.3238, "low": 0.3206, "close": 0.321, "volume": 505767.84, "close_time": 1762696799999, "quote_volume": 162689.942292, "trades": 2268, "taker_buy_base": 203603.13, "taker_buy_quote": 65541.675281 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.3209, "high": 0.3321, "low": 0.3197, "close": 0.3263, "volume": 1028272.45, "close_time": 1762700399999, "quote_volume": 336164.116555, "trades": 5429, "taker_buy_base": 629742.25, "taker_buy_quote": 205909.55552 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.3264, "high": 0.3344, "low": 0.3262, "close": 0.3323, "volume": 529225.96, "close_time": 1762703999999, "quote_volume": 175419.186548, "trades": 3616, "taker_buy_base": 289096.31, "taker_buy_quote": 95811.621548 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.3321, "high": 0.3334, "low": 0.3294, "close": 0.332, "volume": 563697.25, "close_time": 1762707599999, "quote_volume": 186724.650267, "trades": 3201, "taker_buy_base": 209708.53, "taker_buy_quote": 69476.775335 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.332, "high": 0.3331, "low": 0.3279, "close": 0.3286, "volume": 421869.47, "close_time": 1762711199999, "quote_volume": 139000.659756, "trades": 2060, "taker_buy_base": 215356.55, "taker_buy_quote": 70933.928161 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.3285, "high": 0.334, "low": 0.3261, "close": 0.3333, "volume": 386125.88, "close_time": 1762714799999, "quote_volume": 126831.995053, "trades": 1871, "taker_buy_base": 164461.57, "taker_buy_quote": 54081.557255 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.3334, "high": 0.3351, "low": 0.331, "close": 0.3351, "volume": 308672.17, "close_time": 1762718399999, "quote_volume": 102780.616601, "trades": 1890, "taker_buy_base": 154368.05, "taker_buy_quote": 51423.395899 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.3352, "high": 0.3356, "low": 0.3303, "close": 0.3307, "volume": 376352.87, "close_time": 1762721999999, "quote_volume": 125462.428506, "trades": 1768, "taker_buy_base": 151314.69, "taker_buy_quote": 50330.174196 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 0.3308, "high": 0.3317, "low": 0.3291, "close": 0.331, "volume": 219428.86, "close_time": 1762725599999, "quote_volume": 72518.566105, "trades": 1390, "taker_buy_base": 122632.56, "taker_buy_quote": 40531.979332 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 0.3309, "high": 0.3309, "low": 0.3261, "close": 0.3292, "volume": 535477.29, "close_time": 1762729199999, "quote_volume": 175359.067152, "trades": 1297, "taker_buy_base": 127489.24, "taker_buy_quote": 41884.308058 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 0.3292, "high": 0.3333, "low": 0.3262, "close": 0.3274, "volume": 560769.34, "close_time": 1762732799999, "quote_volume": 184385.452413, "trades": 2507, "taker_buy_base": 258218.84, "taker_buy_quote": 84882.046213 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.3273, "high": 0.3337, "low": 0.3251, "close": 0.3308, "volume": 565039.17, "close_time": 1762736399999, "quote_volume": 186315.691023, "trades": 2863, "taker_buy_base": 303529.01, "taker_buy_quote": 100115.694039 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 0.3307, "high": 0.3332, "low": 0.3283, "close": 0.3294, "volume": 512209.88, "close_time": 1762739999999, "quote_volume": 169479.206433, "trades": 2646, "taker_buy_base": 240511.99, "taker_buy_quote": 79612.449043 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 0.3293, "high": 0.3326, "low": 0.3285, "close": 0.3326, "volume": 287529.14, "close_time": 1762743599999, "quote_volume": 95069.571631, "trades": 1663, "taker_buy_base": 164224.86, "taker_buy_quote": 54308.364315 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 0.3327, "high": 0.3366, "low": 0.3327, "close": 0.335, "volume": 396754.66, "close_time": 1762747199999, "quote_volume": 132750.839499, "trades": 2225, "taker_buy_base": 187133.86, "taker_buy_quote": 62598.154884 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.3349, "high": 0.3349, "low": 0.3308, "close": 0.3341, "volume": 263039.39, "close_time": 1762750799999, "quote_volume": 87633.763458, "trades": 1703, "taker_buy_base": 111306.71, "taker_buy_quote": 37062.032832 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 0.3342, "high": 0.3383, "low": 0.3319, "close": 0.3349, "volume": 422651.95, "close_time": 1762754399999, "quote_volume": 141856.466905, "trades": 2217, "taker_buy_base": 193700.77, "taker_buy_quote": 64981.923007 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 0.335, "high": 0.3367, "low": 0.3321, "close": 0.3348, "volume": 285895.05, "close_time": 1762757999999, "quote_volume": 95591.470424, "trades": 1705, "taker_buy_base": 120863.98, "taker_buy_quote": 40405.773137 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.3348, "high": 0.3375, "low": 0.332, "close": 0.3341, "volume": 410854.36, "close_time": 1762761599999, "quote_volume": 137339.650599, "trades": 2019, "taker_buy_base": 198929.9, "taker_buy_quote": 66538.22393 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.3341, "high": 0.3349, "low": 0.3296, "close": 0.3315, "volume": 494101.48, "close_time": 1762765199999, "quote_volume": 164006.750971, "trades": 2709, "taker_buy_base": 259820.91, "taker_buy_quote": 86199.548593 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.3315, "high": 0.341, "low": 0.3311, "close": 0.3388, "volume": 373943.86, "close_time": 1762768799999, "quote_volume": 125623.405092, "trades": 2537, "taker_buy_base": 207886.48, "taker_buy_quote": 69825.167514 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 0.3388, "high": 0.3393, "low": 0.3307, "close": 0.3329, "volume": 401728.28, "close_time": 1762772399999, "quote_volume": 134316.258767, "trades": 2679, "taker_buy_base": 220725.56, "taker_buy_quote": 73819.036966 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.333, "high": 0.3395, "low": 0.333, "close": 0.3374, "volume": 488336.15, "close_time": 1762775999999, "quote_volume": 164583.340302, "trades": 2684, "taker_buy_base": 260333.94, "taker_buy_quote": 87767.470121 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.3372, "high": 0.3381, "low": 0.3337, "close": 0.3345, "volume": 470105.02, "close_time": 1762779599999, "quote_volume": 157991.967448, "trades": 2082, "taker_buy_base": 201544.49, "taker_buy_quote": 67809.690405 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.3345, "high": 0.3387, "low": 0.3336, "close": 0.3368, "volume": 359337.25, "close_time": 1762783199999, "quote_volume": 120839.93367, "trades": 2135, "taker_buy_base": 193107.82, "taker_buy_quote": 64913.824494 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 0.3367, "high": 0.3367, "low": 0.3245, "close": 0.3277, "volume": 1065871.26, "close_time": 1762786799999, "quote_volume": 351693.060159, "trades": 5243, "taker_buy_base": 416392.33, "taker_buy_quote": 137490.818221 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.3278, "high": 0.337, "low": 0.3277, "close": 0.3324, "volume": 789989.68, "close_time": 1762790399999, "quote_volume": 262279.291598, "trades": 4579, "taker_buy_base": 421475.62, "taker_buy_quote": 139975.614064 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.3323, "high": 0.3349, "low": 0.3272, "close": 0.3293, "volume": 610133.3, "close_time": 1762793999999, "quote_volume": 202430.754208, "trades": 3656, "taker_buy_base": 303035.55, "taker_buy_quote": 100669.599287 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.3292, "high": 0.3369, "low": 0.3291, "close": 0.3356, "volume": 572232.78, "close_time": 1762797599999, "quote_volume": 191084.131725, "trades": 2743, "taker_buy_base": 388777.88, "taker_buy_quote": 129791.104717 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.3356, "high": 0.3371, "low": 0.3302, "close": 0.3302, "volume": 454243.98, "close_time": 1762801199999, "quote_volume": 151713.649403, "trades": 2262, "taker_buy_base": 146093.9, "taker_buy_quote": 48858.635498 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.3304, "high": 0.3402, "low": 0.3301, "close": 0.3349, "volume": 592468.06, "close_time": 1762804799999, "quote_volume": 198180.177769, "trades": 3023, "taker_buy_base": 386150.38, "taker_buy_quote": 129204.249879 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.3349, "high": 0.3416, "low": 0.3348, "close": 0.3392, "volume": 516119.35, "close_time": 1762808399999, "quote_volume": 174428.462552, "trades": 2911, "taker_buy_base": 276071.09, "taker_buy_quote": 93293.779022 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.3394, "high": 0.3497, "low": 0.3344, "close": 0.3463, "volume": 1797367.38, "close_time": 1762811999999, "quote_volume": 616399.997822, "trades": 7819, "taker_buy_base": 1020323.34, "taker_buy_quote": 349508.385666 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.3461, "high": 0.3681, "low": 0.338, "close": 0.3599, "volume": 4307891.38, "close_time": 1762815599999, "quote_volume": 1528692.193309, "trades": 13308, "taker_buy_base": 2060489.28, "taker_buy_quote": 730193.593965 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 0.3599, "high": 0.3623, "low": 0.3507, "close": 0.3541, "volume": 1257418.36, "close_time": 1762819199999, "quote_volume": 447156.972651, "trades": 6557, "taker_buy_base": 523463.48, "taker_buy_quote": 186252.418655 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.3541, "high": 0.3595, "low": 0.3418, "close": 0.3452, "volume": 2600733.46, "close_time": 1762822799999, "quote_volume": 911591.101276, "trades": 9864, "taker_buy_base": 1122032.12, "taker_buy_quote": 393740.068266 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 0.3452, "high": 0.3565, "low": 0.342, "close": 0.3428, "volume": 1588601.52, "close_time": 1762826399999, "quote_volume": 552005.107918, "trades": 7057, "taker_buy_base": 958322.99, "taker_buy_quote": 333227.563584 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 0.3428, "high": 0.3539, "low": 0.3403, "close": 0.3502, "volume": 1035805.91, "close_time": 1762829999999, "quote_volume": 359694.589482, "trades": 5183, "taker_buy_base": 593217.59, "taker_buy_quote": 205869.371872 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 0.3502, "high": 0.352, "low": 0.3456, "close": 0.3474, "volume": 628406.09, "close_time": 1762833599999, "quote_volume": 219073.024568, "trades": 3242, "taker_buy_base": 363004.95, "taker_buy_quote": 126494.890329 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.3473, "high": 0.3504, "low": 0.346, "close": 0.3491, "volume": 834946.3, "close_time": 1762837199999, "quote_volume": 291121.979084, "trades": 3876, "taker_buy_base": 501794.41, "taker_buy_quote": 175028.038738 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.3491, "high": 0.3493, "low": 0.3408, "close": 0.3412, "volume": 830954.21, "close_time": 1762840799999, "quote_volume": 286568.730482, "trades": 3821, "taker_buy_base": 299940.4, "taker_buy_quote": 103436.154137 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.3412, "high": 0.3424, "low": 0.3354, "close": 0.3379, "volume": 1383925.27, "close_time": 1762844399999, "quote_volume": 468561.12027, "trades": 4447, "taker_buy_base": 691175.85, "taker_buy_quote": 233870.107911 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.3378, "high": 0.3378, "low": 0.3286, "close": 0.3293, "volume": 1134103.4, "close_time": 1762847999999, "quote_volume": 377173.506901, "trades": 4404, "taker_buy_base": 420567.53, "taker_buy_quote": 140046.610171 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.3293, "high": 0.3344, "low": 0.3281, "close": 0.3338, "volume": 671704.32, "close_time": 1762851599999, "quote_volume": 222776.25449, "trades": 3300, "taker_buy_base": 444200.2, "taker_buy_quote": 147432.170669 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.3337, "high": 0.337, "low": 0.3308, "close": 0.3308, "volume": 791921.81, "close_time": 1762855199999, "quote_volume": 264888.680941, "trades": 2821, "taker_buy_base": 347839.02, "taker_buy_quote": 116410.571529 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.3308, "high": 0.3329, "low": 0.3236, "close": 0.3255, "volume": 1812287.59, "close_time": 1762858799999, "quote_volume": 592582.694579, "trades": 4429, "taker_buy_base": 724929.7, "taker_buy_quote": 237286.235947 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.3255, "high": 0.3283, "low": 0.3211, "close": 0.3236, "volume": 1441409.08, "close_time": 1762862399999, "quote_volume": 467464.934389, "trades": 4022, "taker_buy_base": 637064.45, "taker_buy_quote": 206631.498199 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.3234, "high": 0.3267, "low": 0.3198, "close": 0.3226, "volume": 782015.01, "close_time": 1762865999999, "quote_volume": 252245.377144, "trades": 3338, "taker_buy_base": 397245.02, "taker_buy_quote": 128114.40718 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.3227, "high": 0.3269, "low": 0.3201, "close": 0.3212, "volume": 796846.08, "close_time": 1762869599999, "quote_volume": 257659.879739, "trades": 3125, "taker_buy_base": 445178.05, "taker_buy_quote": 143955.519845 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.3213, "high": 0.3277, "low": 0.3186, "close": 0.3269, "volume": 1043052.64, "close_time": 1762873199999, "quote_volume": 335720.353631, "trades": 4229, "taker_buy_base": 534038.32, "taker_buy_quote": 171949.310778 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.327, "high": 0.327, "low": 0.3215, "close": 0.3228, "volume": 717769.96, "close_time": 1762876799999, "quote_volume": 232425.352389, "trades": 3626, "taker_buy_base": 381271.84, "taker_buy_quote": 123480.102301 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.3227, "high": 0.3275, "low": 0.3214, "close": 0.3241, "volume": 812908.55, "close_time": 1762880399999, "quote_volume": 263949.784281, "trades": 3968, "taker_buy_base": 429118.44, "taker_buy_quote": 139327.717834 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.3242, "high": 0.3273, "low": 0.3207, "close": 0.323, "volume": 670870.02, "close_time": 1762883999999, "quote_volume": 217658.666855, "trades": 3158, "taker_buy_base": 310675.76, "taker_buy_quote": 100900.707355 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.3231, "high": 0.3247, "low": 0.3188, "close": 0.3194, "volume": 437948.57, "close_time": 1762887599999, "quote_volume": 140525.724686, "trades": 2721, "taker_buy_base": 265689.72, "taker_buy_quote": 85279.813087 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.3194, "high": 0.32, "low": 0.315, "close": 0.3156, "volume": 742385.7, "close_time": 1762891199999, "quote_volume": 235740.902802, "trades": 2700, "taker_buy_base": 326150.78, "taker_buy_quote": 103634.44837 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.3157, "high": 0.3171, "low": 0.3103, "close": 0.3116, "volume": 651149.7, "close_time": 1762894799999, "quote_volume": 204224.911169, "trades": 2993, "taker_buy_base": 262908.88, "taker_buy_quote": 82514.166548 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.3118, "high": 0.3135, "low": 0.3075, "close": 0.3088, "volume": 677774.09, "close_time": 1762898399999, "quote_volume": 210443.116668, "trades": 3118, "taker_buy_base": 346864.24, "taker_buy_quote": 107734.673756 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.3087, "high": 0.3158, "low": 0.3067, "close": 0.3156, "volume": 661418.88, "close_time": 1762901999999, "quote_volume": 206084.465545, "trades": 2080, "taker_buy_base": 400179.11, "taker_buy_quote": 124833.89555 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.3154, "high": 0.3155, "low": 0.3087, "close": 0.31, "volume": 389691.22, "close_time": 1762905599999, "quote_volume": 121580.540436, "trades": 1995, "taker_buy_base": 182304.96, "taker_buy_quote": 56821.116696 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.3101, "high": 0.314, "low": 0.3081, "close": 0.3096, "volume": 846491.89, "close_time": 1762909199999, "quote_volume": 263384.378377, "trades": 4152, "taker_buy_base": 520455.81, "taker_buy_quote": 162052.942703 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.3095, "high": 0.3179, "low": 0.3095, "close": 0.3166, "volume": 524636.68, "close_time": 1762912799999, "quote_volume": 165385.760224, "trades": 3272, "taker_buy_base": 299946.2, "taker_buy_quote": 94561.248399 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.3166, "high": 0.3188, "low": 0.3138, "close": 0.3168, "volume": 692897.32, "close_time": 1762916399999, "quote_volume": 219309.840527, "trades": 2624, "taker_buy_base": 367239.65, "taker_buy_quote": 116310.892935 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.3167, "high": 0.3191, "low": 0.3163, "close": 0.3176, "volume": 545738.15, "close_time": 1762919999999, "quote_volume": 173337.833307, "trades": 1949, "taker_buy_base": 238888.78, "taker_buy_quote": 75890.214428 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.3177, "high": 0.318, "low": 0.3157, "close": 0.3173, "volume": 232354.57, "close_time": 1762923599999, "quote_volume": 73633.259117, "trades": 1426, "taker_buy_base": 85034.66, "taker_buy_quote": 26954.715411 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.3174, "high": 0.3188, "low": 0.316, "close": 0.3176, "volume": 397147.01, "close_time": 1762927199999, "quote_volume": 126081.353569, "trades": 1663, "taker_buy_base": 177752.36, "taker_buy_quote": 56407.230081 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.3176, "high": 0.3203, "low": 0.3157, "close": 0.3157, "volume": 408659.2, "close_time": 1762930799999, "quote_volume": 129882.267136, "trades": 1442, "taker_buy_base": 227726.95, "taker_buy_quote": 72406.688142 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.3156, "high": 0.3169, "low": 0.3139, "close": 0.3144, "volume": 519771.71, "close_time": 1762934399999, "quote_volume": 164088.06751, "trades": 1543, "taker_buy_base": 273829.33, "taker_buy_quote": 86523.542093 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.3144, "high": 0.323, "low": 0.3144, "close": 0.3213, "volume": 368252.03, "close_time": 1762937999999, "quote_volume": 117481.066967, "trades": 1763, "taker_buy_base": 242866.2, "taker_buy_quote": 77447.06827 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.3214, "high": 0.3231, "low": 0.3201, "close": 0.3224, "volume": 260150.49, "close_time": 1762941599999, "quote_volume": 83783.730364, "trades": 1394, "taker_buy_base": 130851.88, "taker_buy_quote": 42143.469615 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.3223, "high": 0.3257, "low": 0.3223, "close": 0.3233, "volume": 286455.19, "close_time": 1762945199999, "quote_volume": 92720.072168, "trades": 1584, "taker_buy_base": 179197.15, "taker_buy_quote": 58003.635667 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.3234, "high": 0.3387, "low": 0.323, "close": 0.3299, "volume": 4989906.03, "close_time": 1762948799999, "quote_volume": 1656224.756088, "trades": 14044, "taker_buy_base": 2253672.99, "taker_buy_quote": 747740.512446 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.3298, "high": 0.3428, "low": 0.3298, "close": 0.3347, "volume": 2106565.9, "close_time": 1762952399999, "quote_volume": 707606.576834, "trades": 9588, "taker_buy_base": 1047656.27, "taker_buy_quote": 351896.861288 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.3346, "high": 0.3402, "low": 0.3311, "close": 0.339, "volume": 1052823.66, "close_time": 1762955999999, "quote_volume": 352865.839896, "trades": 4566, "taker_buy_base": 488563.7, "taker_buy_quote": 163775.032884 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.339, "high": 0.3397, "low": 0.3244, "close": 0.3296, "volume": 1588875.74, "close_time": 1762959599999, "quote_volume": 528384.463636, "trades": 7938, "taker_buy_base": 687300.12, "taker_buy_quote": 228579.797892 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.3295, "high": 0.3328, "low": 0.3175, "close": 0.319, "volume": 1312862.53, "close_time": 1762963199999, "quote_volume": 427912.072295, "trades": 7615, "taker_buy_base": 570460.66, "taker_buy_quote": 186370.571203 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.319, "high": 0.32, "low": 0.3083, "close": 0.309, "volume": 1181286.4, "close_time": 1762966799999, "quote_volume": 369487.202022, "trades": 7098, "taker_buy_base": 519487.3, "taker_buy_quote": 162605.157246 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.3092, "high": 0.3108, "low": 0.3011, "close": 0.3072, "volume": 1547296.59, "close_time": 1762970399999, "quote_volume": 471690.488028, "trades": 7066, "taker_buy_base": 709436.64, "taker_buy_quote": 216518.510002 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.3073, "high": 0.3098, "low": 0.3024, "close": 0.3024, "volume": 412283.38, "close_time": 1762973999999, "quote_volume": 126529.53961, "trades": 2641, "taker_buy_base": 218130.18, "taker_buy_quote": 67056.654781 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.3024, "high": 0.3051, "low": 0.2972, "close": 0.3032, "volume": 1004641.5, "close_time": 1762977599999, "quote_volume": 301664.099025, "trades": 4284, "taker_buy_base": 518137.29, "taker_buy_quote": 155681.425119 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.3032, "high": 0.311, "low": 0.3018, "close": 0.3086, "volume": 639790.07, "close_time": 1762981199999, "quote_volume": 197177.426242, "trades": 3246, "taker_buy_base": 322031.88, "taker_buy_quote": 99274.143604 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.3087, "high": 0.3098, "low": 0.3043, "close": 0.3055, "volume": 567529.48, "close_time": 1762984799999, "quote_volume": 174114.624559, "trades": 2324, "taker_buy_base": 247421.61, "taker_buy_quote": 75920.922052 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.3054, "high": 0.3063, "low": 0.302, "close": 0.3057, "volume": 246962.59, "close_time": 1762988399999, "quote_volume": 75061.121757, "trades": 1282, "taker_buy_base": 122706.46, "taker_buy_quote": 37306.52259 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.3055, "high": 0.3056, "low": 0.302, "close": 0.3035, "volume": 392409.83, "close_time": 1762991999999, "quote_volume": 119039.126513, "trades": 1441, "taker_buy_base": 179432.13, "taker_buy_quote": 54435.624064 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.3036, "high": 0.3093, "low": 0.3036, "close": 0.3063, "volume": 422464.21, "close_time": 1762995599999, "quote_volume": 129535.039659, "trades": 2446, "taker_buy_base": 213974.68, "taker_buy_quote": 65646.869109 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.3062, "high": 0.3129, "low": 0.3053, "close": 0.3095, "volume": 764065.27, "close_time": 1762999199999, "quote_volume": 236908.194948, "trades": 5251, "taker_buy_base": 457009.34, "taker_buy_quote": 141778.155936 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.3094, "high": 0.3111, "low": 0.3073, "close": 0.3088, "volume": 390948.63, "close_time": 1763002799999, "quote_volume": 121031.939459, "trades": 2780, "taker_buy_base": 174223.78, "taker_buy_quote": 53932.554632 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.3089, "high": 0.3163, "low": 0.3028, "close": 0.3131, "volume": 1139571.01, "close_time": 1763006399999, "quote_volume": 351863.5167, "trades": 6071, "taker_buy_base": 551311.09, "taker_buy_quote": 170644.551242 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.3131, "high": 0.3153, "low": 0.3101, "close": 0.3134, "volume": 643655.78, "close_time": 1763009999999, "quote_volume": 201284.91824, "trades": 4611, "taker_buy_base": 363102.33, "taker_buy_quote": 113536.642508 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.3133, "high": 0.32, "low": 0.3111, "close": 0.3186, "volume": 541615.45, "close_time": 1763013599999, "quote_volume": 170704.119674, "trades": 4059, "taker_buy_base": 272539.06, "taker_buy_quote": 85887.686277 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.3186, "high": 0.3203, "low": 0.3167, "close": 0.3171, "volume": 544849.63, "close_time": 1763017199999, "quote_volume": 173442.959268, "trades": 3715, "taker_buy_base": 229637.75, "taker_buy_quote": 73132.335394 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.3172, "high": 0.3193, "low": 0.3143, "close": 0.3156, "volume": 582337.22, "close_time": 1763020799999, "quote_volume": 184458.229045, "trades": 3015, "taker_buy_base": 270307.06, "taker_buy_quote": 85660.111469 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.3156, "high": 0.3178, "low": 0.3145, "close": 0.3163, "volume": 352221.65, "close_time": 1763024399999, "quote_volume": 111176.165315, "trades": 2023, "taker_buy_base": 195998.67, "taker_buy_quote": 61886.227871 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.3164, "high": 0.3169, "low": 0.3122, "close": 0.3131, "volume": 335909.57, "close_time": 1763027999999, "quote_volume": 105531.767301, "trades": 2676, "taker_buy_base": 159749.95, "taker_buy_quote": 50212.738398 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.3131, "high": 0.3182, "low": 0.3127, "close": 0.3138, "volume": 767081.23, "close_time": 1763031599999, "quote_volume": 241706.510736, "trades": 3582, "taker_buy_base": 355682.62, "taker_buy_quote": 112096.536546 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.3139, "high": 0.3155, "low": 0.3132, "close": 0.3148, "volume": 462163.53, "close_time": 1763035199999, "quote_volume": 145157.061744, "trades": 2703, "taker_buy_base": 264687.3, "taker_buy_quote": 83136.412407 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.3148, "high": 0.3154, "low": 0.3119, "close": 0.3151, "volume": 473403.97, "close_time": 1763038799999, "quote_volume": 148685.679059, "trades": 2933, "taker_buy_base": 218428.12, "taker_buy_quote": 68660.651382 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.3152, "high": 0.3178, "low": 0.3131, "close": 0.3153, "volume": 832233.44, "close_time": 1763042399999, "quote_volume": 262628.655307, "trades": 4934, "taker_buy_base": 453201.43, "taker_buy_quote": 143020.532671 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.3153, "high": 0.323, "low": 0.3103, "close": 0.3196, "volume": 1197822.4, "close_time": 1763045999999, "quote_volume": 379316.241315, "trades": 9702, "taker_buy_base": 629940.03, "taker_buy_quote": 199593.615103 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.3195, "high": 0.3364, "low": 0.3166, "close": 0.3199, "volume": 7306729.23, "close_time": 1763049599999, "quote_volume": 2392334.942734, "trades": 26900, "taker_buy_base": 3500982.3, "taker_buy_quote": 1146959.822084 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.3198, "high": 0.3272, "low": 0.3158, "close": 0.3211, "volume": 2536072.58, "close_time": 1763053199999, "quote_volume": 814827.093825, "trades": 12454, "taker_buy_base": 1252928.82, "taker_buy_quote": 402570.272022 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.3211, "high": 0.3256, "low": 0.3133, "close": 0.3162, "volume": 2695664.39, "close_time": 1763056799999, "quote_volume": 865313.550176, "trades": 14077, "taker_buy_base": 1285991.55, "taker_buy_quote": 412731.904607 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.3162, "high": 0.3188, "low": 0.2972, "close": 0.2995, "volume": 2615503.5, "close_time": 1763060399999, "quote_volume": 800438.737193, "trades": 15317, "taker_buy_base": 1212908.26, "taker_buy_quote": 371013.896643 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.2996, "high": 0.3024, "low": 0.2928, "close": 0.2948, "volume": 1959792.03, "close_time": 1763063999999, "quote_volume": 581682.662821, "trades": 10665, "taker_buy_base": 961748.63, "taker_buy_quote": 285562.202862 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.2948, "high": 0.2974, "low": 0.2882, "close": 0.2907, "volume": 1386536.14, "close_time": 1763067599999, "quote_volume": 406445.629464, "trades": 9538, "taker_buy_base": 646484.85, "taker_buy_quote": 189598.647037 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.2907, "high": 0.2935, "low": 0.286, "close": 0.2899, "volume": 1427067.03, "close_time": 1763071199999, "quote_volume": 411811.102139, "trades": 6970, "taker_buy_base": 548125.3, "taker_buy_quote": 158311.509405 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.2898, "high": 0.2997, "low": 0.2888, "close": 0.2993, "volume": 745718.85, "close_time": 1763074799999, "quote_volume": 220526.090092, "trades": 2647, "taker_buy_base": 447840.41, "taker_buy_quote": 132552.758791 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.2992, "high": 0.3037, "low": 0.2987, "close": 0.2997, "volume": 1052487.36, "close_time": 1763078399999, "quote_volume": 317021.484968, "trades": 3272, "taker_buy_base": 530648.77, "taker_buy_quote": 159824.673075 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.2997, "high": 0.3047, "low": 0.2974, "close": 0.3015, "volume": 1236757.59, "close_time": 1763081999999, "quote_volume": 371119.796323, "trades": 4033, "taker_buy_base": 403504.13, "taker_buy_quote": 121290.69785 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.3016, "high": 0.305, "low": 0.3002, "close": 0.3024, "volume": 607634.99, "close_time": 1763085599999, "quote_volume": 184064.121762, "trades": 3685, "taker_buy_base": 286126.34, "taker_buy_quote": 86684.116878 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.3025, "high": 0.3092, "low": 0.3018, "close": 0.3088, "volume": 810498.63, "close_time": 1763089199999, "quote_volume": 248253.970068, "trades": 3597, "taker_buy_base": 432829.85, "taker_buy_quote": 132587.184347 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.3088, "high": 0.31, "low": 0.3045, "close": 0.3063, "volume": 845836.98, "close_time": 1763092799999, "quote_volume": 259501.862177, "trades": 3242, "taker_buy_base": 368365.69, "taker_buy_quote": 113093.297656 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.3062, "high": 0.3062, "low": 0.2902, "close": 0.299, "volume": 1714132.51, "close_time": 1763096399999, "quote_volume": 510854.338423, "trades": 7126, "taker_buy_base": 911277.93, "taker_buy_quote": 271646.721878 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.299, "high": 0.3143, "low": 0.2988, "close": 0.3116, "volume": 1806249.76, "close_time": 1763099999999, "quote_volume": 555308.69755, "trades": 7179, "taker_buy_base": 929493.52, "taker_buy_quote": 286033.446078 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.3116, "high": 0.3203, "low": 0.3076, "close": 0.3199, "volume": 1443383.4, "close_time": 1763103599999, "quote_volume": 448527.082541, "trades": 6231, "taker_buy_base": 754448.66, "taker_buy_quote": 234691.208417 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.3198, "high": 0.3461, "low": 0.3175, "close": 0.3457, "volume": 9527203.9, "close_time": 1763107199999, "quote_volume": 3197110.670488, "trades": 27297, "taker_buy_base": 4336192.44, "taker_buy_quote": 1456151.78777 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.3457, "high": 0.3502, "low": 0.3247, "close": 0.3275, "volume": 6073236.09, "close_time": 1763110799999, "quote_volume": 2049757.197565, "trades": 16935, "taker_buy_base": 2808609.15, "taker_buy_quote": 948027.39889 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.3275, "high": 0.328, "low": 0.304, "close": 0.3047, "volume": 4058028.6, "close_time": 1763114399999, "quote_volume": 1274864.473634, "trades": 10854, "taker_buy_base": 1543147.61, "taker_buy_quote": 484693.425854 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.3048, "high": 0.3092, "low": 0.302, "close": 0.3063, "volume": 2278898.29, "close_time": 1763117999999, "quote_volume": 697480.55904, "trades": 7303, "taker_buy_base": 1157318.89, "taker_buy_quote": 354292.663108 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.3062, "high": 0.3088, "low": 0.3026, "close": 0.3044, "volume": 1499278.55, "close_time": 1763121599999, "quote_volume": 457535.988157, "trades": 5027, "taker_buy_base": 729542.27, "taker_buy_quote": 222725.684256 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.3043, "high": 0.3135, "low": 0.2986, "close": 0.3111, "volume": 2487378.51, "close_time": 1763125199999, "quote_volume": 756350.19357, "trades": 8247, "taker_buy_base": 1322126.22, "taker_buy_quote": 402849.243122 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.311, "high": 0.3158, "low": 0.3035, "close": 0.31, "volume": 3133983.9, "close_time": 1763128799999, "quote_volume": 970875.009914, "trades": 8888, "taker_buy_base": 1682689.54, "taker_buy_quote": 521565.096232 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.3099, "high": 0.3189, "low": 0.3054, "close": 0.3154, "volume": 3580185.03, "close_time": 1763132399999, "quote_volume": 1118270.31456, "trades": 11668, "taker_buy_base": 1862792.73, "taker_buy_quote": 581945.769192 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.3155, "high": 0.3202, "low": 0.3091, "close": 0.3168, "volume": 1716440.48, "close_time": 1763135999999, "quote_volume": 540205.468374, "trades": 7190, "taker_buy_base": 783508.81, "taker_buy_quote": 246676.741628 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.3169, "high": 0.3227, "low": 0.3157, "close": 0.3177, "volume": 1704480.78, "close_time": 1763139599999, "quote_volume": 542698.742809, "trades": 5725, "taker_buy_base": 930420.93, "taker_buy_quote": 296191.469605 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.3179, "high": 0.3185, "low": 0.3101, "close": 0.3108, "volume": 796122.64, "close_time": 1763143199999, "quote_volume": 250530.20975, "trades": 3108, "taker_buy_base": 409129.71, "taker_buy_quote": 128680.12315 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.3109, "high": 0.3134, "low": 0.3062, "close": 0.3073, "volume": 977319.88, "close_time": 1763146799999, "quote_volume": 301590.911041, "trades": 3697, "taker_buy_base": 434209.33, "taker_buy_quote": 134148.09559 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.3072, "high": 0.315, "low": 0.3059, "close": 0.3138, "volume": 681039.44, "close_time": 1763150399999, "quote_volume": 211230.400135, "trades": 3093, "taker_buy_base": 324317.79, "taker_buy_quote": 100873.255894 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.3137, "high": 0.3144, "low": 0.301, "close": 0.3062, "volume": 1421142.12, "close_time": 1763153999999, "quote_volume": 436705.823717, "trades": 4522, "taker_buy_base": 677850.41, "taker_buy_quote": 207895.577047 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.3061, "high": 0.31, "low": 0.3029, "close": 0.3033, "volume": 706669.7, "close_time": 1763157599999, "quote_volume": 216462.502857, "trades": 3283, "taker_buy_base": 355888.24, "taker_buy_quote": 108999.678728 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.3033, "high": 0.3044, "low": 0.2974, "close": 0.2983, "volume": 874304.81, "close_time": 1763161199999, "quote_volume": 263079.131407, "trades": 2681, "taker_buy_base": 375721.06, "taker_buy_quote": 113119.063443 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.2981, "high": 0.2983, "low": 0.2877, "close": 0.2918, "volume": 867162.09, "close_time": 1763164799999, "quote_volume": 253672.948261, "trades": 3529, "taker_buy_base": 404963.44, "taker_buy_quote": 118463.154456 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.2919, "high": 0.3001, "low": 0.2911, "close": 0.2999, "volume": 1017461.25, "close_time": 1763168399999, "quote_volume": 300942.236111, "trades": 3894, "taker_buy_base": 535534.47, "taker_buy_quote": 158463.072293 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.2996, "high": 0.3073, "low": 0.2981, "close": 0.3046, "volume": 990238.38, "close_time": 1763171999999, "quote_volume": 301432.395484, "trades": 4335, "taker_buy_base": 484547.69, "taker_buy_quote": 147490.445208 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.3045, "high": 0.3045, "low": 0.299, "close": 0.3033, "volume": 756271.35, "close_time": 1763175599999, "quote_volume": 227695.07866, "trades": 2557, "taker_buy_base": 352733.19, "taker_buy_quote": 106207.586204 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.3031, "high": 0.305, "low": 0.3016, "close": 0.3027, "volume": 564842.71, "close_time": 1763179199999, "quote_volume": 171341.786546, "trades": 2207, "taker_buy_base": 259596.62, "taker_buy_quote": 78819.701392 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.3028, "high": 0.3039, "low": 0.3004, "close": 0.3006, "volume": 267123.16, "close_time": 1763182799999, "quote_volume": 80760.534853, "trades": 1426, "taker_buy_base": 118482.88, "taker_buy_quote": 35826.876134 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.3006, "high": 0.3059, "low": 0.3002, "close": 0.3057, "volume": 537554.26, "close_time": 1763186399999, "quote_volume": 162461.662374, "trades": 1396, "taker_buy_base": 424702.93, "taker_buy_quote": 128343.828031 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.3058, "high": 0.3137, "low": 0.3032, "close": 0.3084, "volume": 1107023.3, "close_time": 1763189999999, "quote_volume": 342064.962269, "trades": 3565, "taker_buy_base": 561893.64, "taker_buy_quote": 173913.26428 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.3084, "high": 0.3101, "low": 0.3039, "close": 0.3039, "volume": 536280.25, "close_time": 1763193599999, "quote_volume": 164576.162744, "trades": 1807, "taker_buy_base": 278910.67, "taker_buy_quote": 85676.928593 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.3041, "high": 0.3043, "low": 0.2959, "close": 0.2969, "volume": 788286.65, "close_time": 1763197199999, "quote_volume": 236326.64387, "trades": 2889, "taker_buy_base": 324732.07, "taker_buy_quote": 97502.807762 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.2969, "high": 0.3005, "low": 0.2957, "close": 0.2966, "volume": 516171.22, "close_time": 1763200799999, "quote_volume": 153828.53009, "trades": 2226, "taker_buy_base": 230719.4, "taker_buy_quote": 68840.972997 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.2966, "high": 0.298, "low": 0.2943, "close": 0.2975, "volume": 380784.28, "close_time": 1763204399999, "quote_volume": 112759.464566, "trades": 1911, "taker_buy_base": 157272.48, "taker_buy_quote": 46556.746299 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.2974, "high": 0.3002, "low": 0.2932, "close": 0.2951, "volume": 429549.81, "close_time": 1763207999999, "quote_volume": 127395.122631, "trades": 1976, "taker_buy_base": 195030.28, "taker_buy_quote": 57850.604995 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.295, "high": 0.3041, "low": 0.2946, "close": 0.3028, "volume": 691035.85, "close_time": 1763211599999, "quote_volume": 207662.918623, "trades": 2857, "taker_buy_base": 399726.71, "taker_buy_quote": 120003.535063 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.3027, "high": 0.3073, "low": 0.3018, "close": 0.3052, "volume": 961560.98, "close_time": 1763215199999, "quote_volume": 293251.83518, "trades": 3008, "taker_buy_base": 315646.37, "taker_buy_quote": 96326.732064 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.3051, "high": 0.3051, "low": 0.3012, "close": 0.3035, "volume": 517204.05, "close_time": 1763218799999, "quote_volume": 157013.260217, "trades": 2040, "taker_buy_base": 271277.91, "taker_buy_quote": 82371.016522 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.3034, "high": 0.3034, "low": 0.2996, "close": 0.3005, "volume": 386096.67, "close_time": 1763222399999, "quote_volume": 116435.693667, "trades": 1745, "taker_buy_base": 217446.14, "taker_buy_quote": 65562.434291 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.3005, "high": 0.3018, "low": 0.2981, "close": 0.3018, "volume": 322860.26, "close_time": 1763225999999, "quote_volume": 96861.141828, "trades": 1898, "taker_buy_base": 181288.94, "taker_buy_quote": 54391.391077 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.3019, "high": 0.3056, "low": 0.3008, "close": 0.3052, "volume": 486404.32, "close_time": 1763229599999, "quote_volume": 147191.752811, "trades": 2752, "taker_buy_base": 263046.89, "taker_buy_quote": 79627.066677 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.3051, "high": 0.3057, "low": 0.302, "close": 0.3031, "volume": 410232.07, "close_time": 1763233199999, "quote_volume": 124718.383218, "trades": 1684, "taker_buy_base": 216071.79, "taker_buy_quote": 65648.952024 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.3029, "high": 0.3038, "low": 0.3008, "close": 0.3013, "volume": 196043.27, "close_time": 1763236799999, "quote_volume": 59309.967802, "trades": 983, "taker_buy_base": 82656.92, "taker_buy_quote": 25004.71034 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.3013, "high": 0.3014, "low": 0.2987, "close": 0.2987, "volume": 249088.38, "close_time": 1763240399999, "quote_volume": 74597.377975, "trades": 1483, "taker_buy_base": 88914.37, "taker_buy_quote": 26644.75375 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.2987, "high": 0.3013, "low": 0.2951, "close": 0.2963, "volume": 335048.46, "close_time": 1763243999999, "quote_volume": 99688.264592, "trades": 1516, "taker_buy_base": 163296.53, "taker_buy_quote": 48566.442139 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.2962, "high": 0.2983, "low": 0.2952, "close": 0.2981, "volume": 265312.24, "close_time": 1763247599999, "quote_volume": 78789.845156, "trades": 1155, "taker_buy_base": 130959.01, "taker_buy_quote": 38886.381437 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.298, "high": 0.299, "low": 0.2962, "close": 0.2962, "volume": 247880.04, "close_time": 1763251199999, "quote_volume": 73823.244402, "trades": 794, "taker_buy_base": 71702.86, "taker_buy_quote": 21340.065985 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.2961, "high": 0.3006, "low": 0.2937, "close": 0.2971, "volume": 802912.94, "close_time": 1763254799999, "quote_volume": 238607.996893, "trades": 3498, "taker_buy_base": 470533.68, "taker_buy_quote": 139842.436328 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.297, "high": 0.2975, "low": 0.2913, "close": 0.297, "volume": 439919.52, "close_time": 1763258399999, "quote_volume": 129452.107082, "trades": 3202, "taker_buy_base": 217043.03, "taker_buy_quote": 63883.515604 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.2969, "high": 0.3055, "low": 0.2955, "close": 0.3051, "volume": 651708.79, "close_time": 1763261999999, "quote_volume": 196188.146008, "trades": 3191, "taker_buy_base": 459289.04, "taker_buy_quote": 138309.363224 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.305, "high": 0.3083, "low": 0.303, "close": 0.3031, "volume": 485938.9, "close_time": 1763265599999, "quote_volume": 148346.138781, "trades": 2402, "taker_buy_base": 192369.15, "taker_buy_quote": 58772.837533 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.3031, "high": 0.3043, "low": 0.3005, "close": 0.3043, "volume": 317697.06, "close_time": 1763269199999, "quote_volume": 96159.835363, "trades": 1571, "taker_buy_base": 200340.8, "taker_buy_quote": 60617.490479 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.3042, "high": 0.31, "low": 0.3041, "close": 0.305, "volume": 491299.57, "close_time": 1763272799999, "quote_volume": 150897.648125, "trades": 2429, "taker_buy_base": 247589.23, "taker_buy_quote": 76073.654082 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.3049, "high": 0.3067, "low": 0.3035, "close": 0.3037, "volume": 558960.21, "close_time": 1763276399999, "quote_volume": 170436.352563, "trades": 1683, "taker_buy_base": 205236.99, "taker_buy_quote": 62583.943777 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.3038, "high": 0.307, "low": 0.3032, "close": 0.3069, "volume": 348874.34, "close_time": 1763279999999, "quote_volume": 106355.601119, "trades": 1643, "taker_buy_base": 179141.92, "taker_buy_quote": 54643.75565 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.3069, "high": 0.307, "low": 0.3027, "close": 0.3044, "volume": 283831.66, "close_time": 1763283599999, "quote_volume": 86367.657063, "trades": 1316, "taker_buy_base": 137113.97, "taker_buy_quote": 41698.866545 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.3043, "high": 0.3052, "low": 0.3019, "close": 0.3049, "volume": 521339.99, "close_time": 1763287199999, "quote_volume": 158071.153772, "trades": 1747, "taker_buy_base": 305717.83, "taker_buy_quote": 92679.901975 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.3048, "high": 0.3049, "low": 0.3024, "close": 0.3024, "volume": 419439.62, "close_time": 1763290799999, "quote_volume": 127384.71904, "trades": 1331, "taker_buy_base": 275058.51, "taker_buy_quote": 83560.676305 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.3025, "high": 0.3028, "low": 0.2954, "close": 0.296, "volume": 656119.24, "close_time": 1763294399999, "quote_volume": 195796.506672, "trades": 2379, "taker_buy_base": 281208.9, "taker_buy_quote": 83994.70697 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.2958, "high": 0.2993, "low": 0.2944, "close": 0.297, "volume": 623457.51, "close_time": 1763297999999, "quote_volume": 185056.010883, "trades": 2473, "taker_buy_base": 338088.01, "taker_buy_quote": 100375.600099 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.2969, "high": 0.2979, "low": 0.2908, "close": 0.2924, "volume": 451612.24, "close_time": 1763301599999, "quote_volume": 132979.579642, "trades": 2297, "taker_buy_base": 235477.37, "taker_buy_quote": 69351.830545 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.2923, "high": 0.2948, "low": 0.29, "close": 0.2944, "volume": 508678.07, "close_time": 1763305199999, "quote_volume": 148683.493885, "trades": 2363, "taker_buy_base": 271326.07, "taker_buy_quote": 79329.328024 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.2943, "high": 0.2948, "low": 0.2825, "close": 0.2832, "volume": 1239834.48, "close_time": 1763308799999, "quote_volume": 356695.251689, "trades": 5015, "taker_buy_base": 554321.07, "taker_buy_quote": 159338.835253 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.2831, "high": 0.2866, "low": 0.2774, "close": 0.2792, "volume": 2220290.64, "close_time": 1763312399999, "quote_volume": 627630.780446, "trades": 7850, "taker_buy_base": 1283858.09, "taker_buy_quote": 363004.123175 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.2791, "high": 0.2814, "low": 0.2746, "close": 0.2796, "volume": 1495784.68, "close_time": 1763315999999, "quote_volume": 416050.081233, "trades": 5839, "taker_buy_base": 853492.35, "taker_buy_quote": 237433.301667 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.2795, "high": 0.2863, "low": 0.2762, "close": 0.278, "volume": 1821649.66, "close_time": 1763319599999, "quote_volume": 512522.86584, "trades": 6353, "taker_buy_base": 911247.06, "taker_buy_quote": 256736.50493 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.2781, "high": 0.283, "low": 0.2778, "close": 0.2797, "volume": 611757.03, "close_time": 1763323199999, "quote_volume": 171887.737558, "trades": 2806, "taker_buy_base": 337789.55, "taker_buy_quote": 94846.916558 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.2798, "high": 0.2834, "low": 0.2787, "close": 0.2787, "volume": 299872.66, "close_time": 1763326799999, "quote_volume": 84195.302875, "trades": 1754, "taker_buy_base": 128328.05, "taker_buy_quote": 36037.577897 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.2787, "high": 0.2799, "low": 0.2742, "close": 0.2796, "volume": 817609.73, "close_time": 1763330399999, "quote_volume": 226402.931692, "trades": 3339, "taker_buy_base": 369505.12, "taker_buy_quote": 102398.462479 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.2795, "high": 0.2845, "low": 0.2777, "close": 0.283, "volume": 761797.75, "close_time": 1763333999999, "quote_volume": 212975.896703, "trades": 2345, "taker_buy_base": 415644.59, "taker_buy_quote": 116146.993027 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.2831, "high": 0.2879, "low": 0.2768, "close": 0.2858, "volume": 941244.04, "close_time": 1763337599999, "quote_volume": 266711.875993, "trades": 4071, "taker_buy_base": 568059.51, "taker_buy_quote": 161013.448048 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.2859, "high": 0.2919, "low": 0.2815, "close": 0.2894, "volume": 878321.08, "close_time": 1763341199999, "quote_volume": 252200.915595, "trades": 4108, "taker_buy_base": 463638.37, "taker_buy_quote": 133216.970984 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.2894, "high": 0.2901, "low": 0.2861, "close": 0.2874, "volume": 360735.24, "close_time": 1763344799999, "quote_volume": 103883.771913, "trades": 2104, "taker_buy_base": 164904.6, "taker_buy_quote": 47490.169408 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.2875, "high": 0.2894, "low": 0.2862, "close": 0.2873, "volume": 530184.76, "close_time": 1763348399999, "quote_volume": 152645.079582, "trades": 2176, "taker_buy_base": 267907.79, "taker_buy_quote": 77163.452918 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.2874, "high": 0.2897, "low": 0.287, "close": 0.2887, "volume": 399884.23, "close_time": 1763351999999, "quote_volume": 115273.74142, "trades": 1531, "taker_buy_base": 233742.89, "taker_buy_quote": 67389.874837 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.2888, "high": 0.2907, "low": 0.2875, "close": 0.2883, "volume": 411674.98, "close_time": 1763355599999, "quote_volume": 118862.715402, "trades": 1877, "taker_buy_base": 217239.91, "taker_buy_quote": 62738.151961 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.2883, "high": 0.2903, "low": 0.2867, "close": 0.2895, "volume": 259796.19, "close_time": 1763359199999, "quote_volume": 74969.253803, "trades": 1350, "taker_buy_base": 129493.55, "taker_buy_quote": 37384.498111 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.2894, "high": 0.2903, "low": 0.2869, "close": 0.2891, "volume": 447981.01, "close_time": 1763362799999, "quote_volume": 129159.629724, "trades": 1570, "taker_buy_base": 233101.91, "taker_buy_quote": 67232.504073 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.2892, "high": 0.2911, "low": 0.288, "close": 0.2903, "volume": 371526.94, "close_time": 1763366399999, "quote_volume": 107619.167217, "trades": 1603, "taker_buy_base": 182012.94, "taker_buy_quote": 52726.822896 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.2902, "high": 0.2903, "low": 0.2878, "close": 0.2882, "volume": 537035.52, "close_time": 1763369999999, "quote_volume": 155371.999617, "trades": 1384, "taker_buy_base": 192083.38, "taker_buy_quote": 55552.635576 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.2882, "high": 0.2906, "low": 0.2873, "close": 0.2881, "volume": 413696.48, "close_time": 1763373599999, "quote_volume": 119432.205044, "trades": 1370, "taker_buy_base": 210428.19, "taker_buy_quote": 60736.910821 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.2882, "high": 0.2899, "low": 0.286, "close": 0.2876, "volume": 1485564.52, "close_time": 1763377199999, "quote_volume": 427037.782298, "trades": 3459, "taker_buy_base": 501003.08, "taker_buy_quote": 144208.308656 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.2876, "high": 0.2906, "low": 0.2872, "close": 0.2889, "volume": 601533.77, "close_time": 1763380799999, "quote_volume": 173843.704635, "trades": 1976, "taker_buy_base": 367277.16, "taker_buy_quote": 106188.776308 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.2888, "high": 0.289, "low": 0.2865, "close": 0.287, "volume": 302515.7, "close_time": 1763384399999, "quote_volume": 87082.117731, "trades": 1264, "taker_buy_base": 156682.15, "taker_buy_quote": 45102.072333 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.2871, "high": 0.2877, "low": 0.2752, "close": 0.2782, "volume": 1278259.44, "close_time": 1763387999999, "quote_volume": 361283.040332, "trades": 4161, "taker_buy_base": 504435.98, "taker_buy_quote": 142363.807484 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.2781, "high": 0.2918, "low": 0.2759, "close": 0.2828, "volume": 2202925.27, "close_time": 1763391599999, "quote_volume": 624204.00417, "trades": 11410, "taker_buy_base": 1032911.98, "taker_buy_quote": 292363.337671 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.2829, "high": 0.2855, "low": 0.2776, "close": 0.2793, "volume": 1443141.38, "close_time": 1763395199999, "quote_volume": 406328.74169, "trades": 7943, "taker_buy_base": 696571.05, "taker_buy_quote": 196118.796732 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.2792, "high": 0.2861, "low": 0.2736, "close": 0.2857, "volume": 1681228.91, "close_time": 1763398799999, "quote_volume": 466979.120515, "trades": 7677, "taker_buy_base": 749553.9, "taker_buy_quote": 208924.249581 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.2856, "high": 0.2862, "low": 0.2761, "close": 0.2781, "volume": 1256498.01, "close_time": 1763402399999, "quote_volume": 352599.437185, "trades": 5879, "taker_buy_base": 740783.51, "taker_buy_quote": 207660.723535 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.278, "high": 0.2804, "low": 0.273, "close": 0.2761, "volume": 1458023.39, "close_time": 1763405999999, "quote_volume": 402682.234015, "trades": 6434, "taker_buy_base": 730586.51, "taker_buy_quote": 201831.155605 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.276, "high": 0.2808, "low": 0.2739, "close": 0.2761, "volume": 1737031.66, "close_time": 1763409599999, "quote_volume": 480821.795862, "trades": 7302, "taker_buy_base": 847614.0, "taker_buy_quote": 234701.979935 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.2761, "high": 0.2783, "low": 0.2706, "close": 0.2731, "volume": 1489848.93, "close_time": 1763413199999, "quote_volume": 409331.857507, "trades": 7242, "taker_buy_base": 736575.09, "taker_buy_quote": 202471.341018 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.2732, "high": 0.2759, "low": 0.27, "close": 0.2734, "volume": 1048161.61, "close_time": 1763416799999, "quote_volume": 285427.109871, "trades": 3811, "taker_buy_base": 470722.42, "taker_buy_quote": 128398.265407 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.2733, "high": 0.2771, "low": 0.2723, "close": 0.274, "volume": 617410.88, "close_time": 1763420399999, "quote_volume": 169904.869444, "trades": 2208, "taker_buy_base": 368926.01, "taker_buy_quote": 101537.676123 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.274, "high": 0.2757, "low": 0.2726, "close": 0.2754, "volume": 646470.43, "close_time": 1763423999999, "quote_volume": 177272.737696, "trades": 2123, "taker_buy_base": 345563.98, "taker_buy_quote": 94796.856853 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.2754, "high": 0.2804, "low": 0.2711, "close": 0.2797, "volume": 1173852.6, "close_time": 1763427599999, "quote_volume": 323351.153359, "trades": 5283, "taker_buy_base": 588134.74, "taker_buy_quote": 162203.282798 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.2796, "high": 0.283, "low": 0.2786, "close": 0.2813, "volume": 753289.7, "close_time": 1763431199999, "quote_volume": 211689.008754, "trades": 4191, "taker_buy_base": 411107.13, "taker_buy_quote": 115520.016933 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.2813, "high": 0.2852, "low": 0.277, "close": 0.2788, "volume": 1151725.02, "close_time": 1763434799999, "quote_volume": 323332.301422, "trades": 5939, "taker_buy_base": 593149.9, "taker_buy_quote": 166674.061573 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.2787, "high": 0.2862, "low": 0.2754, "close": 0.2843, "volume": 1575698.52, "close_time": 1763438399999, "quote_volume": 441770.913578, "trades": 7050, "taker_buy_base": 865827.98, "taker_buy_quote": 242964.540646 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.2844, "high": 0.2881, "low": 0.2816, "close": 0.2876, "volume": 1233820.87, "close_time": 1763441999999, "quote_volume": 350680.92063, "trades": 5914, "taker_buy_base": 540163.82, "taker_buy_quote": 153645.336874 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.2876, "high": 0.2883, "low": 0.282, "close": 0.2824, "volume": 605510.2, "close_time": 1763445599999, "quote_volume": 172825.22871, "trades": 3816, "taker_buy_base": 273246.81, "taker_buy_quote": 78063.73779 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.2824, "high": 0.2837, "low": 0.2789, "close": 0.2792, "volume": 784236.1, "close_time": 1763449199999, "quote_volume": 220226.866395, "trades": 3442, "taker_buy_base": 352257.63, "taker_buy_quote": 99020.438035 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.2791, "high": 0.2815, "low": 0.2774, "close": 0.2808, "volume": 737843.07, "close_time": 1763452799999, "quote_volume": 206428.960478, "trades": 3900, "taker_buy_base": 424144.83, "taker_buy_quote": 118661.387035 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.2808, "high": 0.2854, "low": 0.2796, "close": 0.2834, "volume": 1028218.74, "close_time": 1763456399999, "quote_volume": 290243.860641, "trades": 4074, "taker_buy_base": 586150.93, "taker_buy_quote": 165331.495718 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.2833, "high": 0.2843, "low": 0.2803, "close": 0.284, "volume": 555307.33, "close_time": 1763459999999, "quote_volume": 156710.869299, "trades": 2338, "taker_buy_base": 260914.03, "taker_buy_quote": 73707.732169 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.2841, "high": 0.2851, "low": 0.2818, "close": 0.2842, "volume": 612366.95, "close_time": 1763463599999, "quote_volume": 173578.92471, "trades": 2513, "taker_buy_base": 329367.6, "taker_buy_quote": 93361.539187 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.2841, "high": 0.2847, "low": 0.2821, "close": 0.2836, "volume": 351380.58, "close_time": 1763467199999, "quote_volume": 99609.429272, "trades": 2045, "taker_buy_base": 200440.19, "taker_buy_quote": 56825.800666 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.2835, "high": 0.2847, "low": 0.2812, "close": 0.2842, "volume": 576248.22, "close_time": 1763470799999, "quote_volume": 163175.975774, "trades": 2519, "taker_buy_base": 248869.52, "taker_buy_quote": 70480.485818 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.2842, "high": 0.2848, "low": 0.2811, "close": 0.2841, "volume": 814116.81, "close_time": 1763474399999, "quote_volume": 230509.027111, "trades": 3246, "taker_buy_base": 490539.17, "taker_buy_quote": 138931.448266 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.284, "high": 0.2899, "low": 0.2826, "close": 0.2827, "volume": 1129680.96, "close_time": 1763477999999, "quote_volume": 323322.701091, "trades": 7372, "taker_buy_base": 564032.87, "taker_buy_quote": 161501.618652 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.2826, "high": 0.2917, "low": 0.2817, "close": 0.2867, "volume": 1440883.93, "close_time": 1763481599999, "quote_volume": 414390.117655, "trades": 7762, "taker_buy_base": 738443.48, "taker_buy_quote": 212314.133791 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.2867, "high": 0.2912, "low": 0.2858, "close": 0.2893, "volume": 1159960.55, "close_time": 1763485199999, "quote_volume": 335147.183466, "trades": 4587, "taker_buy_base": 691941.48, "taker_buy_quote": 199947.475616 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.2892, "high": 0.2907, "low": 0.2875, "close": 0.2881, "volume": 875940.03, "close_time": 1763488799999, "quote_volume": 253000.666461, "trades": 2878, "taker_buy_base": 433214.29, "taker_buy_quote": 125164.16729 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.2881, "high": 0.2908, "low": 0.2876, "close": 0.289, "volume": 540292.94, "close_time": 1763492399999, "quote_volume": 156435.144296, "trades": 1972, "taker_buy_base": 352469.17, "taker_buy_quote": 102083.330758 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.289, "high": 0.2896, "low": 0.287, "close": 0.2883, "volume": 425193.81, "close_time": 1763495999999, "quote_volume": 122572.834561, "trades": 1450, "taker_buy_base": 281172.62, "taker_buy_quote": 81049.332954 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.2882, "high": 0.2887, "low": 0.2871, "close": 0.2876, "volume": 250615.24, "close_time": 1763499599999, "quote_volume": 72157.982642, "trades": 1269, "taker_buy_base": 118438.37, "taker_buy_quote": 34113.899588 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.2875, "high": 0.2888, "low": 0.2852, "close": 0.2855, "volume": 370934.62, "close_time": 1763503199999, "quote_volume": 106456.138118, "trades": 1558, "taker_buy_base": 191358.73, "taker_buy_quote": 54967.556646 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.2855, "high": 0.2896, "low": 0.2853, "close": 0.2893, "volume": 325592.47, "close_time": 1763506799999, "quote_volume": 93766.257751, "trades": 1261, "taker_buy_base": 212330.95, "taker_buy_quote": 61134.962959 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.2893, "high": 0.2896, "low": 0.287, "close": 0.2875, "volume": 199674.19, "close_time": 1763510399999, "quote_volume": 57442.61304, "trades": 949, "taker_buy_base": 109105.02, "taker_buy_quote": 31381.323994 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.2874, "high": 0.2875, "low": 0.2828, "close": 0.2872, "volume": 616523.31, "close_time": 1763513999999, "quote_volume": 176111.317272, "trades": 2741, "taker_buy_base": 289327.23, "taker_buy_quote": 82657.308964 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.2871, "high": 0.2884, "low": 0.2853, "close": 0.2864, "volume": 389105.84, "close_time": 1763517599999, "quote_volume": 111527.58741, "trades": 1944, "taker_buy_base": 190575.97, "taker_buy_quote": 54618.148019 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.2865, "high": 0.2876, "low": 0.2839, "close": 0.2849, "volume": 511295.58, "close_time": 1763521199999, "quote_volume": 146137.810264, "trades": 1969, "taker_buy_base": 291362.03, "taker_buy_quote": 83311.766806 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.2848, "high": 0.2853, "low": 0.2812, "close": 0.2818, "volume": 538716.32, "close_time": 1763524799999, "quote_volume": 152306.737296, "trades": 1973, "taker_buy_base": 252665.61, "taker_buy_quote": 71508.222489 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.2817, "high": 0.282, "low": 0.2793, "close": 0.2802, "volume": 470036.99, "close_time": 1763528399999, "quote_volume": 131990.603253, "trades": 2204, "taker_buy_base": 276104.59, "taker_buy_quote": 77549.979709 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.2803, "high": 0.2807, "low": 0.2724, "close": 0.2751, "volume": 1156089.15, "close_time": 1763531999999, "quote_volume": 319193.508724, "trades": 3761, "taker_buy_base": 637624.41, "taker_buy_quote": 176156.370464 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.2752, "high": 0.279, "low": 0.2742, "close": 0.2783, "volume": 1034208.65, "close_time": 1763535599999, "quote_volume": 285270.799131, "trades": 3405, "taker_buy_base": 555490.1, "taker_buy_quote": 153259.312732 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.2782, "high": 0.2798, "low": 0.2769, "close": 0.2792, "volume": 687952.79, "close_time": 1763539199999, "quote_volume": 191509.581373, "trades": 1763, "taker_buy_base": 293286.17, "taker_buy_quote": 81683.540054 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.2792, "high": 0.2806, "low": 0.2776, "close": 0.2792, "volume": 560331.48, "close_time": 1763542799999, "quote_volume": 156365.655096, "trades": 1661, "taker_buy_base": 336425.26, "taker_buy_quote": 93873.996118 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.2793, "high": 0.2808, "low": 0.2782, "close": 0.2806, "volume": 402489.22, "close_time": 1763546399999, "quote_volume": 112455.544998, "trades": 1249, "taker_buy_base": 150955.94, "taker_buy_quote": 42193.771877 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.2805, "high": 0.2832, "low": 0.28, "close": 0.2802, "volume": 379630.45, "close_time": 1763549999999, "quote_volume": 106889.266011, "trades": 1185, "taker_buy_base": 179368.96, "taker_buy_quote": 50473.928119 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.2801, "high": 0.2806, "low": 0.2792, "close": 0.2805, "volume": 325604.05, "close_time": 1763553599999, "quote_volume": 91089.85159, "trades": 1042, "taker_buy_base": 203645.45, "taker_buy_quote": 56957.118384 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.2804, "high": 0.2823, "low": 0.2794, "close": 0.2817, "volume": 655759.1, "close_time": 1763557199999, "quote_volume": 184008.319772, "trades": 2160, "taker_buy_base": 377745.06, "taker_buy_quote": 106049.421249 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.2818, "high": 0.2818, "low": 0.278, "close": 0.2782, "volume": 342480.54, "close_time": 1763560799999, "quote_volume": 95767.689604, "trades": 1599, "taker_buy_base": 160349.62, "taker_buy_quote": 44818.334826 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.2782, "high": 0.2807, "low": 0.2753, "close": 0.2807, "volume": 1042338.03, "close_time": 1763564399999, "quote_volume": 290299.923063, "trades": 4160, "taker_buy_base": 463382.13, "taker_buy_quote": 128961.582716 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.2808, "high": 0.2861, "low": 0.2755, "close": 0.2761, "volume": 1708460.36, "close_time": 1763567999999, "quote_volume": 479453.272932, "trades": 5690, "taker_buy_base": 880138.99, "taker_buy_quote": 247200.663033 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.276, "high": 0.2784, "low": 0.268, "close": 0.2691, "volume": 1377653.64, "close_time": 1763571599999, "quote_volume": 375442.848625, "trades": 5638, "taker_buy_base": 611798.49, "taker_buy_quote": 166975.064345 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.2691, "high": 0.2703, "low": 0.2623, "close": 0.2694, "volume": 1632208.95, "close_time": 1763575199999, "quote_volume": 435294.636596, "trades": 5648, "taker_buy_base": 558394.79, "taker_buy_quote": 148833.717636 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.2693, "high": 0.2719, "low": 0.2631, "close": 0.2662, "volume": 988298.16, "close_time": 1763578799999, "quote_volume": 264016.483554, "trades": 4732, "taker_buy_base": 472836.41, "taker_buy_quote": 126479.775967 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.2662, "high": 0.268, "low": 0.2633, "close": 0.2668, "volume": 777129.03, "close_time": 1763582399999, "quote_volume": 206326.806515, "trades": 3750, "taker_buy_base": 418980.44, "taker_buy_quote": 111212.282539 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.2669, "high": 0.2739, "low": 0.2662, "close": 0.2732, "volume": 1008638.89, "close_time": 1763585999999, "quote_volume": 271130.777253, "trades": 3345, "taker_buy_base": 621410.91, "taker_buy_quote": 166887.120624 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.2732, "high": 0.2799, "low": 0.2716, "close": 0.277, "volume": 1221295.86, "close_time": 1763589599999, "quote_volume": 337357.911841, "trades": 5415, "taker_buy_base": 663338.27, "taker_buy_quote": 183315.426904 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.277, "high": 0.2771, "low": 0.2732, "close": 0.2755, "volume": 410212.49, "close_time": 1763593199999, "quote_volume": 112755.851228, "trades": 1509, "taker_buy_base": 214831.42, "taker_buy_quote": 59064.38752 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.2754, "high": 0.2793, "low": 0.2752, "close": 0.2782, "volume": 380089.67, "close_time": 1763596799999, "quote_volume": 105570.426094, "trades": 1643, "taker_buy_base": 200468.58, "taker_buy_quote": 55650.208652 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.2781, "high": 0.2787, "low": 0.2765, "close": 0.2768, "volume": 212901.26, "close_time": 1763600399999, "quote_volume": 59123.358542, "trades": 1131, "taker_buy_base": 124161.65, "taker_buy_quote": 34490.109691 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.2769, "high": 0.2799, "low": 0.2767, "close": 0.2794, "volume": 437098.42, "close_time": 1763603999999, "quote_volume": 121628.987042, "trades": 1420, "taker_buy_base": 237430.86, "taker_buy_quote": 66121.304801 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.2794, "high": 0.2809, "low": 0.2788, "close": 0.279, "volume": 934167.42, "close_time": 1763607599999, "quote_volume": 261396.607692, "trades": 1949, "taker_buy_base": 667575.91, "taker_buy_quote": 186839.22649 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.2791, "high": 0.28, "low": 0.2788, "close": 0.2794, "volume": 233905.5, "close_time": 1763611199999, "quote_volume": 65332.412929, "trades": 919, "taker_buy_base": 118695.05, "taker_buy_quote": 33151.167641 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.2794, "high": 0.2858, "low": 0.2793, "close": 0.2858, "volume": 608166.74, "close_time": 1763614799999, "quote_volume": 171265.398163, "trades": 2014, "taker_buy_base": 384487.66, "taker_buy_quote": 108234.01576 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.2859, "high": 0.2866, "low": 0.2838, "close": 0.2841, "volume": 462905.51, "close_time": 1763618399999, "quote_volume": 131926.898773, "trades": 1815, "taker_buy_base": 277446.03, "taker_buy_quote": 79054.294259 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.2841, "high": 0.2875, "low": 0.2839, "close": 0.2872, "volume": 472193.47, "close_time": 1763621999999, "quote_volume": 134618.18309, "trades": 1890, "taker_buy_base": 263093.54, "taker_buy_quote": 75014.024542 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.2872, "high": 0.2888, "low": 0.2855, "close": 0.2883, "volume": 602159.72, "close_time": 1763625599999, "quote_volume": 172825.463031, "trades": 1935, "taker_buy_base": 349333.97, "taker_buy_quote": 100246.096258 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.2884, "high": 0.2906, "low": 0.2879, "close": 0.2892, "volume": 548944.21, "close_time": 1763629199999, "quote_volume": 158800.159708, "trades": 2011, "taker_buy_base": 308203.55, "taker_buy_quote": 89191.088934 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.2893, "high": 0.291, "low": 0.2859, "close": 0.2876, "volume": 1129413.03, "close_time": 1763632799999, "quote_volume": 325935.905091, "trades": 2785, "taker_buy_base": 468346.83, "taker_buy_quote": 135417.736224 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.2876, "high": 0.2876, "low": 0.2838, "close": 0.2854, "volume": 957588.08, "close_time": 1763636399999, "quote_volume": 273155.431142, "trades": 2973, "taker_buy_base": 366954.47, "taker_buy_quote": 104731.437221 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.2855, "high": 0.2862, "low": 0.2822, "close": 0.2859, "volume": 589792.0, "close_time": 1763639999999, "quote_volume": 167592.436142, "trades": 1910, "taker_buy_base": 263614.93, "taker_buy_quote": 75059.098706 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.2857, "high": 0.2931, "low": 0.285, "close": 0.2916, "volume": 738673.98, "close_time": 1763643599999, "quote_volume": 213411.053931, "trades": 2647, "taker_buy_base": 352786.94, "taker_buy_quote": 102004.70821 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.2917, "high": 0.2928, "low": 0.288, "close": 0.2902, "volume": 907050.6, "close_time": 1763647199999, "quote_volume": 263203.401844, "trades": 4766, "taker_buy_base": 532446.8, "taker_buy_quote": 154517.76416 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.2902, "high": 0.292, "low": 0.2854, "close": 0.2888, "volume": 1387742.0, "close_time": 1763650799999, "quote_volume": 401175.615915, "trades": 6041, "taker_buy_base": 679879.66, "taker_buy_quote": 196424.916161 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.2889, "high": 0.2892, "low": 0.2826, "close": 0.2829, "volume": 934199.68, "close_time": 1763654399999, "quote_volume": 266934.65967, "trades": 4562, "taker_buy_base": 478028.13, "taker_buy_quote": 136617.267279 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.2829, "high": 0.2838, "low": 0.2687, "close": 0.2706, "volume": 3152195.97, "close_time": 1763657999999, "quote_volume": 867920.158388, "trades": 10846, "taker_buy_base": 1530572.02, "taker_buy_quote": 421638.950758 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.2706, "high": 0.272, "low": 0.2618, "close": 0.2636, "volume": 2441148.67, "close_time": 1763661599999, "quote_volume": 645647.053272, "trades": 9962, "taker_buy_base": 1175430.52, "taker_buy_quote": 310957.946894 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.2635, "high": 0.2663, "low": 0.26, "close": 0.2613, "volume": 1184259.66, "close_time": 1763665199999, "quote_volume": 311595.035084, "trades": 4983, "taker_buy_base": 608306.23, "taker_buy_quote": 160217.275696 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.2612, "high": 0.2679, "low": 0.258, "close": 0.2673, "volume": 1482500.42, "close_time": 1763668799999, "quote_volume": 390759.834331, "trades": 5440, "taker_buy_base": 799600.57, "taker_buy_quote": 210870.908887 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.2672, "high": 0.2672, "low": 0.2628, "close": 0.2637, "volume": 831257.01, "close_time": 1763672399999, "quote_volume": 220116.965105, "trades": 3463, "taker_buy_base": 416793.88, "taker_buy_quote": 110406.31347 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.2636, "high": 0.2693, "low": 0.2634, "close": 0.267, "volume": 447682.94, "close_time": 1763675999999, "quote_volume": 119382.123636, "trades": 2170, "taker_buy_base": 251760.64, "taker_buy_quote": 67092.296096 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.2669, "high": 0.2721, "low": 0.2666, "close": 0.2699, "volume": 900586.47, "close_time": 1763679599999, "quote_volume": 243015.812975, "trades": 1635, "taker_buy_base": 548525.91, "taker_buy_quote": 147958.973563 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.2699, "high": 0.2702, "low": 0.2634, "close": 0.2649, "volume": 1076986.64, "close_time": 1763683199999, "quote_volume": 287683.761841, "trades": 2410, "taker_buy_base": 329379.93, "taker_buy_quote": 87710.884388 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.2648, "high": 0.2699, "low": 0.264, "close": 0.2689, "volume": 555369.98, "close_time": 1763686799999, "quote_volume": 148279.275105, "trades": 2513, "taker_buy_base": 327414.41, "taker_buy_quote": 87420.685457 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.269, "high": 0.2718, "low": 0.2676, "close": 0.2691, "volume": 597268.32, "close_time": 1763690399999, "quote_volume": 160896.738298, "trades": 2366, "taker_buy_base": 358183.35, "taker_buy_quote": 96512.107575 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.2691, "high": 0.2693, "low": 0.2619, "close": 0.2626, "volume": 678775.33, "close_time": 1763693999999, "quote_volume": 180526.274425, "trades": 3118, "taker_buy_base": 297281.85, "taker_buy_quote": 79159.478602 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.2625, "high": 0.2682, "low": 0.262, "close": 0.267, "volume": 792727.49, "close_time": 1763697599999, "quote_volume": 210051.277586, "trades": 3173, "taker_buy_base": 507126.67, "taker_buy_quote": 134293.300965 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.2669, "high": 0.2671, "low": 0.2614, "close": 0.2663, "volume": 592373.7, "close_time": 1763701199999, "quote_volume": 156587.788626, "trades": 2821, "taker_buy_base": 307499.85, "taker_buy_quote": 81274.280017 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.2662, "high": 0.2669, "low": 0.2616, "close": 0.2623, "volume": 397322.63, "close_time": 1763704799999, "quote_volume": 105233.55587, "trades": 2332, "taker_buy_base": 197242.51, "taker_buy_quote": 52247.488243 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.2624, "high": 0.2639, "low": 0.2612, "close": 0.2626, "volume": 561729.4, "close_time": 1763708399999, "quote_volume": 147703.426437, "trades": 2394, "taker_buy_base": 374904.78, "taker_buy_quote": 98633.997233 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.2626, "high": 0.2631, "low": 0.2294, "close": 0.2477, "volume": 6338014.53, "close_time": 1763711999999, "quote_volume": 1562628.246355, "trades": 16563, "taker_buy_base": 2945654.36, "taker_buy_quote": 726631.685786 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.2477, "high": 0.2537, "low": 0.2456, "close": 0.249, "volume": 1734811.06, "close_time": 1763715599999, "quote_volume": 434183.611843, "trades": 5913, "taker_buy_base": 845211.61, "taker_buy_quote": 211478.853309 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.2491, "high": 0.2511, "low": 0.2446, "close": 0.2446, "volume": 1423934.48, "close_time": 1763719199999, "quote_volume": 351856.761454, "trades": 4123, "taker_buy_base": 685421.01, "taker_buy_quote": 169617.989966 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.2446, "high": 0.249, "low": 0.2426, "close": 0.2441, "volume": 1609937.39, "close_time": 1763722799999, "quote_volume": 396292.891189, "trades": 4357, "taker_buy_base": 769864.01, "taker_buy_quote": 189555.613234 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.244, "high": 0.2474, "low": 0.2398, "close": 0.2408, "volume": 1049722.34, "close_time": 1763726399999, "quote_volume": 255758.92251, "trades": 3064, "taker_buy_base": 543623.47, "taker_buy_quote": 132353.624543 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.2409, "high": 0.248, "low": 0.2362, "close": 0.2452, "volume": 2569960.08, "close_time": 1763729999999, "quote_volume": 622722.017575, "trades": 7186, "taker_buy_base": 1276873.86, "taker_buy_quote": 309574.536596 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.2453, "high": 0.2476, "low": 0.2429, "close": 0.2442, "volume": 1054701.69, "close_time": 1763733599999, "quote_volume": 258493.453245, "trades": 3605, "taker_buy_base": 559452.9, "taker_buy_quote": 137133.7206 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.2442, "high": 0.2487, "low": 0.2422, "close": 0.2462, "volume": 1595070.06, "close_time": 1763737199999, "quote_volume": 391544.060189, "trades": 4933, "taker_buy_base": 854847.86, "taker_buy_quote": 209807.103571 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.2463, "high": 0.2484, "low": 0.2391, "close": 0.2402, "volume": 1712159.22, "close_time": 1763740799999, "quote_volume": 415229.998388, "trades": 4201, "taker_buy_base": 912128.77, "taker_buy_quote": 221335.614083 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.2402, "high": 0.2458, "low": 0.2369, "close": 0.2452, "volume": 1845153.47, "close_time": 1763744399999, "quote_volume": 442453.018524, "trades": 5164, "taker_buy_base": 1062352.85, "taker_buy_quote": 254780.001549 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.2454, "high": 0.2482, "low": 0.2423, "close": 0.2429, "volume": 1224124.42, "close_time": 1763747999999, "quote_volume": 301489.301969, "trades": 3113, "taker_buy_base": 601306.27, "taker_buy_quote": 148184.438424 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.2429, "high": 0.246, "low": 0.2368, "close": 0.2442, "volume": 1452562.8, "close_time": 1763751599999, "quote_volume": 350114.84602, "trades": 3509, "taker_buy_base": 782122.52, "taker_buy_quote": 188713.303343 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.2442, "high": 0.245, "low": 0.2384, "close": 0.2396, "volume": 885652.55, "close_time": 1763755199999, "quote_volume": 214422.987744, "trades": 2455, "taker_buy_base": 424260.62, "taker_buy_quote": 102713.487697 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.2396, "high": 0.2398, "low": 0.2334, "close": 0.2345, "volume": 1286767.64, "close_time": 1763758799999, "quote_volume": 303287.788778, "trades": 4070, "taker_buy_base": 563671.38, "taker_buy_quote": 132931.434217 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.2346, "high": 0.2392, "low": 0.2325, "close": 0.2376, "volume": 727144.29, "close_time": 1763762399999, "quote_volume": 171252.16395, "trades": 3110, "taker_buy_base": 383082.24, "taker_buy_quote": 90239.337725 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.2376, "high": 0.2385, "low": 0.2277, "close": 0.229, "volume": 924577.43, "close_time": 1763765999999, "quote_volume": 215723.922572, "trades": 1848, "taker_buy_base": 391514.79, "taker_buy_quote": 91618.026205 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.2288, "high": 0.2377, "low": 0.2267, "close": 0.2375, "volume": 831872.29, "close_time": 1763769599999, "quote_volume": 193468.435, "trades": 2602, "taker_buy_base": 478687.31, "taker_buy_quote": 111472.107915 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.2374, "high": 0.2394, "low": 0.2361, "close": 0.2382, "volume": 573410.71, "close_time": 1763773199999, "quote_volume": 136142.188818, "trades": 1958, "taker_buy_base": 262355.65, "taker_buy_quote": 62290.754952 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.2383, "high": 0.2394, "low": 0.2366, "close": 0.2385, "volume": 787737.17, "close_time": 1763776799999, "quote_volume": 187115.399991, "trades": 1599, "taker_buy_base": 576892.08, "taker_buy_quote": 136931.968011 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.2386, "high": 0.2395, "low": 0.2364, "close": 0.238, "volume": 388972.99, "close_time": 1763780399999, "quote_volume": 92570.115767, "trades": 1213, "taker_buy_base": 159626.55, "taker_buy_quote": 37993.399686 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.2379, "high": 0.2397, "low": 0.2355, "close": 0.2361, "volume": 352451.85, "close_time": 1763783999999, "quote_volume": 83907.477407, "trades": 1242, "taker_buy_base": 154567.16, "taker_buy_quote": 36787.755768 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.236, "high": 0.236, "low": 0.2286, "close": 0.2325, "volume": 932583.87, "close_time": 1763787599999, "quote_volume": 215502.161386, "trades": 2493, "taker_buy_base": 402622.79, "taker_buy_quote": 92995.661579 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.2324, "high": 0.233, "low": 0.2279, "close": 0.2303, "volume": 820934.45, "close_time": 1763791199999, "quote_volume": 188851.055519, "trades": 2255, "taker_buy_base": 432382.23, "taker_buy_quote": 99446.416794 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.2304, "high": 0.2353, "low": 0.2278, "close": 0.234, "volume": 997314.02, "close_time": 1763794799999, "quote_volume": 232123.517098, "trades": 2592, "taker_buy_base": 548957.51, "taker_buy_quote": 127901.237799 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.2339, "high": 0.2352, "low": 0.2322, "close": 0.2341, "volume": 616950.89, "close_time": 1763798399999, "quote_volume": 144237.846221, "trades": 1745, "taker_buy_base": 328642.95, "taker_buy_quote": 76812.092656 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.234, "high": 0.234, "low": 0.2276, "close": 0.23, "volume": 1008953.06, "close_time": 1763801999999, "quote_volume": 232861.213659, "trades": 2475, "taker_buy_base": 561136.56, "taker_buy_quote": 129457.679538 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.2301, "high": 0.2357, "low": 0.2301, "close": 0.233, "volume": 718070.32, "close_time": 1763805599999, "quote_volume": 167399.402783, "trades": 2004, "taker_buy_base": 413724.38, "taker_buy_quote": 96365.352679 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.2331, "high": 0.2349, "low": 0.2304, "close": 0.2327, "volume": 430312.9, "close_time": 1763809199999, "quote_volume": 100062.230492, "trades": 1345, "taker_buy_base": 218189.53, "taker_buy_quote": 50744.957678 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.2329, "high": 0.2374, "low": 0.2323, "close": 0.236, "volume": 364448.72, "close_time": 1763812799999, "quote_volume": 85915.815473, "trades": 1312, "taker_buy_base": 184849.91, "taker_buy_quote": 43580.846149 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.2359, "high": 0.2362, "low": 0.2327, "close": 0.2337, "volume": 545812.92, "close_time": 1763816399999, "quote_volume": 127801.433927, "trades": 1322, "taker_buy_base": 275063.54, "taker_buy_quote": 64372.11579 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.2336, "high": 0.2355, "low": 0.2317, "close": 0.2355, "volume": 849470.33, "close_time": 1763819999999, "quote_volume": 198777.174105, "trades": 1846, "taker_buy_base": 325260.92, "taker_buy_quote": 76103.011091 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.2356, "high": 0.2403, "low": 0.2356, "close": 0.238, "volume": 1005808.42, "close_time": 1763823599999, "quote_volume": 238980.835048, "trades": 2845, "taker_buy_base": 495563.91, "taker_buy_quote": 117718.497052 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.2381, "high": 0.2384, "low": 0.234, "close": 0.2361, "volume": 410483.69, "close_time": 1763827199999, "quote_volume": 97087.350912, "trades": 1631, "taker_buy_base": 176006.95, "taker_buy_quote": 41618.21604 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.236, "high": 0.2401, "low": 0.2355, "close": 0.2396, "volume": 534145.2, "close_time": 1763830799999, "quote_volume": 127376.191347, "trades": 1684, "taker_buy_base": 244240.04, "taker_buy_quote": 58245.621445 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.2395, "high": 0.2403, "low": 0.2378, "close": 0.2391, "volume": 448549.5, "close_time": 1763834399999, "quote_volume": 107250.511441, "trades": 1257, "taker_buy_base": 180928.41, "taker_buy_quote": 43252.85399 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.239, "high": 0.2424, "low": 0.2381, "close": 0.24, "volume": 858525.23, "close_time": 1763837999999, "quote_volume": 206074.502915, "trades": 1549, "taker_buy_base": 501787.44, "taker_buy_quote": 120547.209059 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.24, "high": 0.2415, "low": 0.2379, "close": 0.2387, "volume": 822213.71, "close_time": 1763841599999, "quote_volume": 196860.704157, "trades": 1566, "taker_buy_base": 355300.91, "taker_buy_quote": 85111.352165 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.2388, "high": 0.2405, "low": 0.2358, "close": 0.2369, "volume": 625865.35, "close_time": 1763845199999, "quote_volume": 148808.02817, "trades": 1383, "taker_buy_base": 216784.26, "taker_buy_quote": 51534.166988 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.2367, "high": 0.2387, "low": 0.2359, "close": 0.2367, "volume": 670978.53, "close_time": 1763848799999, "quote_volume": 159184.94066, "trades": 1248, "taker_buy_base": 292627.97, "taker_buy_quote": 69504.602719 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.2367, "high": 0.2412, "low": 0.2353, "close": 0.2403, "volume": 870610.23, "close_time": 1763852399999, "quote_volume": 206720.911579, "trades": 1065, "taker_buy_base": 508425.48, "taker_buy_quote": 120855.777591 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.2402, "high": 0.2403, "low": 0.2376, "close": 0.2382, "volume": 293753.45, "close_time": 1763855999999, "quote_volume": 70120.172589, "trades": 721, "taker_buy_base": 166305.69, "taker_buy_quote": 39697.861284 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.2381, "high": 0.239, "low": 0.2358, "close": 0.2376, "volume": 429862.71, "close_time": 1763859599999, "quote_volume": 102058.062939, "trades": 1285, "taker_buy_base": 226022.39, "taker_buy_quote": 53659.623985 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.2378, "high": 0.2399, "low": 0.2375, "close": 0.239, "volume": 550293.89, "close_time": 1763863199999, "quote_volume": 131328.553551, "trades": 1415, "taker_buy_base": 322909.7, "taker_buy_quote": 77057.292815 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.2389, "high": 0.24, "low": 0.2367, "close": 0.2367, "volume": 769198.87, "close_time": 1763866799999, "quote_volume": 183549.456616, "trades": 1376, "taker_buy_base": 231731.84, "taker_buy_quote": 55324.919026 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.2368, "high": 0.2378, "low": 0.2345, "close": 0.2368, "volume": 1237540.75, "close_time": 1763870399999, "quote_volume": 292025.070664, "trades": 1561, "taker_buy_base": 777504.8, "taker_buy_quote": 183408.553346 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.2369, "high": 0.2393, "low": 0.2361, "close": 0.2374, "volume": 1298740.97, "close_time": 1763873999999, "quote_volume": 308147.938974, "trades": 1780, "taker_buy_base": 606854.1, "taker_buy_quote": 143997.433405 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.2373, "high": 0.2395, "low": 0.237, "close": 0.2378, "volume": 835484.09, "close_time": 1763877599999, "quote_volume": 198732.972224, "trades": 1439, "taker_buy_base": 414260.8, "taker_buy_quote": 98651.065423 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.2377, "high": 0.2385, "low": 0.2362, "close": 0.2368, "volume": 421163.69, "close_time": 1763881199999, "quote_volume": 99857.802484, "trades": 923, "taker_buy_base": 173483.53, "taker_buy_quote": 41166.010554 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.2368, "high": 0.2371, "low": 0.2335, "close": 0.2368, "volume": 915622.04, "close_time": 1763884799999, "quote_volume": 215735.591266, "trades": 1800, "taker_buy_base": 371186.43, "taker_buy_quote": 87502.420397 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.2369, "high": 0.2375, "low": 0.2358, "close": 0.2367, "volume": 192648.09, "close_time": 1763888399999, "quote_volume": 45600.812726, "trades": 658, "taker_buy_base": 106486.28, "taker_buy_quote": 25210.942483 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.2369, "high": 0.238, "low": 0.2362, "close": 0.2368, "volume": 285376.92, "close_time": 1763891999999, "quote_volume": 67657.433185, "trades": 806, "taker_buy_base": 145939.71, "taker_buy_quote": 34626.625107 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.2367, "high": 0.2372, "low": 0.2355, "close": 0.2363, "volume": 191666.05, "close_time": 1763895599999, "quote_volume": 45285.88734, "trades": 739, "taker_buy_base": 99950.48, "taker_buy_quote": 23615.822999 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.2362, "high": 0.2364, "low": 0.2341, "close": 0.235, "volume": 407064.43, "close_time": 1763899199999, "quote_volume": 95712.292072, "trades": 987, "taker_buy_base": 220658.43, "taker_buy_quote": 51871.62865 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.2349, "high": 0.2377, "low": 0.2346, "close": 0.236, "volume": 413273.04, "close_time": 1763902799999, "quote_volume": 97748.36283, "trades": 1231, "taker_buy_base": 189293.34, "taker_buy_quote": 44784.948091 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.236, "high": 0.2364, "low": 0.2343, "close": 0.2362, "volume": 376577.24, "close_time": 1763906399999, "quote_volume": 88660.839552, "trades": 993, "taker_buy_base": 149763.95, "taker_buy_quote": 35286.354249 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.2362, "high": 0.2374, "low": 0.2326, "close": 0.2329, "volume": 824610.92, "close_time": 1763909999999, "quote_volume": 193636.502084, "trades": 1810, "taker_buy_base": 286986.19, "taker_buy_quote": 67424.374301 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.2329, "high": 0.2381, "low": 0.2322, "close": 0.2369, "volume": 1114317.23, "close_time": 1763913599999, "quote_volume": 262484.09368, "trades": 2562, "taker_buy_base": 751866.34, "taker_buy_quote": 177198.589426 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.2368, "high": 0.2381, "low": 0.2338, "close": 0.2338, "volume": 751858.99, "close_time": 1763917199999, "quote_volume": 177441.460538, "trades": 1915, "taker_buy_base": 246329.87, "taker_buy_quote": 58188.595878 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.2338, "high": 0.2345, "low": 0.2312, "close": 0.2325, "volume": 614390.67, "close_time": 1763920799999, "quote_volume": 143165.772629, "trades": 1918, "taker_buy_base": 235091.83, "taker_buy_quote": 54797.271181 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.2326, "high": 0.2354, "low": 0.2326, "close": 0.2345, "volume": 347192.5, "close_time": 1763924399999, "quote_volume": 81383.132573, "trades": 1043, "taker_buy_base": 225119.73, "taker_buy_quote": 52771.475232 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.2344, "high": 0.2372, "low": 0.2343, "close": 0.2353, "volume": 394877.45, "close_time": 1763927999999, "quote_volume": 93263.687022, "trades": 1171, "taker_buy_base": 211031.45, "taker_buy_quote": 49844.8284 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.2353, "high": 0.2362, "low": 0.233, "close": 0.2337, "volume": 496740.0, "close_time": 1763931599999, "quote_volume": 116526.520792, "trades": 1246, "taker_buy_base": 168699.47, "taker_buy_quote": 39621.926539 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.2338, "high": 0.2365, "low": 0.2332, "close": 0.2358, "volume": 536111.68, "close_time": 1763935199999, "quote_volume": 125856.996472, "trades": 1264, "taker_buy_base": 370554.83, "taker_buy_quote": 87075.898098 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.2357, "high": 0.236, "low": 0.2328, "close": 0.2339, "volume": 345507.82, "close_time": 1763938799999, "quote_volume": 80803.692718, "trades": 837, "taker_buy_base": 118217.14, "taker_buy_quote": 27683.247774 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.234, "high": 0.2344, "low": 0.2294, "close": 0.2304, "volume": 585873.95, "close_time": 1763942399999, "quote_volume": 135475.592278, "trades": 1520, "taker_buy_base": 251045.78, "taker_buy_quote": 58079.202302 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.2303, "high": 0.2331, "low": 0.228, "close": 0.2314, "volume": 1492083.64, "close_time": 1763945999999, "quote_volume": 344828.266112, "trades": 2846, "taker_buy_base": 765304.0, "taker_buy_quote": 176828.106325 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.2313, "high": 0.234, "low": 0.2306, "close": 0.2339, "volume": 670724.82, "close_time": 1763949599999, "quote_volume": 155305.260298, "trades": 1593, "taker_buy_base": 328335.34, "taker_buy_quote": 76053.577674 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.2338, "high": 0.2403, "low": 0.2334, "close": 0.2374, "volume": 931008.58, "close_time": 1763953199999, "quote_volume": 221606.323787, "trades": 2587, "taker_buy_base": 551962.0, "taker_buy_quote": 131446.236283 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.2375, "high": 0.2402, "low": 0.2367, "close": 0.2384, "volume": 459581.3, "close_time": 1763956799999, "quote_volume": 109693.762333, "trades": 1287, "taker_buy_base": 249110.12, "taker_buy_quote": 59463.698717 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.2382, "high": 0.2395, "low": 0.2339, "close": 0.2358, "volume": 493418.86, "close_time": 1763960399999, "quote_volume": 116566.545086, "trades": 1371, "taker_buy_base": 203484.5, "taker_buy_quote": 48050.846962 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.2358, "high": 0.2421, "low": 0.2355, "close": 0.2394, "volume": 724662.31, "close_time": 1763963999999, "quote_volume": 173741.851344, "trades": 1861, "taker_buy_base": 450651.6, "taker_buy_quote": 108008.313318 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.2394, "high": 0.2397, "low": 0.2364, "close": 0.2395, "volume": 726350.41, "close_time": 1763967599999, "quote_volume": 172929.400132, "trades": 1764, "taker_buy_base": 385479.86, "taker_buy_quote": 91768.398437 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.2395, "high": 0.2406, "low": 0.2385, "close": 0.2389, "volume": 402077.57, "close_time": 1763971199999, "quote_volume": 96349.691124, "trades": 1106, "taker_buy_base": 210613.86, "taker_buy_quote": 50502.066367 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.2388, "high": 0.241, "low": 0.2381, "close": 0.2402, "volume": 499776.04, "close_time": 1763974799999, "quote_volume": 119577.754831, "trades": 1331, "taker_buy_base": 260876.5, "taker_buy_quote": 62453.681401 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.2402, "high": 0.2402, "low": 0.2337, "close": 0.2344, "volume": 1062796.27, "close_time": 1763978399999, "quote_volume": 250254.974397, "trades": 2243, "taker_buy_base": 372441.78, "taker_buy_quote": 87692.803905 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.2344, "high": 0.2358, "low": 0.234, "close": 0.2356, "volume": 364603.23, "close_time": 1763981999999, "quote_volume": 85588.223629, "trades": 812, "taker_buy_base": 186780.22, "taker_buy_quote": 43841.977572 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.2355, "high": 0.2363, "low": 0.234, "close": 0.2359, "volume": 424679.81, "close_time": 1763985599999, "quote_volume": 99980.825755, "trades": 1055, "taker_buy_base": 204057.57, "taker_buy_quote": 48035.61428 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.2358, "high": 0.236, "low": 0.233, "close": 0.2337, "volume": 575984.32, "close_time": 1763989199999, "quote_volume": 135213.50863, "trades": 1437, "taker_buy_base": 251441.63, "taker_buy_quote": 59007.796203 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.2336, "high": 0.2373, "low": 0.2333, "close": 0.2354, "volume": 516974.45, "close_time": 1763992799999, "quote_volume": 121934.553836, "trades": 1390, "taker_buy_base": 275473.94, "taker_buy_quote": 64943.568615 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.2353, "high": 0.2394, "low": 0.2331, "close": 0.2387, "volume": 1461733.72, "close_time": 1763996399999, "quote_volume": 345429.074692, "trades": 2937, "taker_buy_base": 852992.64, "taker_buy_quote": 201860.34623 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.2388, "high": 0.2421, "low": 0.2369, "close": 0.2406, "volume": 1142039.35, "close_time": 1763999999999, "quote_volume": 273706.849543, "trades": 2552, "taker_buy_base": 664440.74, "taker_buy_quote": 159246.529334 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.2408, "high": 0.2453, "low": 0.2408, "close": 0.2445, "volume": 1145049.79, "close_time": 1764003599999, "quote_volume": 278768.418392, "trades": 2233, "taker_buy_base": 683406.41, "taker_buy_quote": 166433.856518 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.2446, "high": 0.2507, "low": 0.2446, "close": 0.2503, "volume": 1316230.26, "close_time": 1764007199999, "quote_volume": 325413.476873, "trades": 2987, "taker_buy_base": 712527.74, "taker_buy_quote": 176227.419431 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.2504, "high": 0.2525, "low": 0.2501, "close": 0.2513, "volume": 1255877.04, "close_time": 1764010799999, "quote_volume": 315704.974185, "trades": 2691, "taker_buy_base": 653312.49, "taker_buy_quote": 164269.020415 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.2512, "high": 0.2525, "low": 0.25, "close": 0.2501, "volume": 520005.1, "close_time": 1764014399999, "quote_volume": 130822.291276, "trades": 1408, "taker_buy_base": 220081.77, "taker_buy_quote": 55393.070771 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.2502, "high": 0.2544, "low": 0.25, "close": 0.2532, "volume": 442271.73, "close_time": 1764017999999, "quote_volume": 111703.080174, "trades": 1630, "taker_buy_base": 228485.63, "taker_buy_quote": 57699.616755 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.2531, "high": 0.2555, "low": 0.2525, "close": 0.2533, "volume": 322378.54, "close_time": 1764021599999, "quote_volume": 81832.761853, "trades": 1276, "taker_buy_base": 151838.52, "taker_buy_quote": 38545.921932 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.2533, "high": 0.2551, "low": 0.253, "close": 0.2531, "volume": 185492.76, "close_time": 1764025199999, "quote_volume": 47051.105946, "trades": 698, "taker_buy_base": 74345.48, "taker_buy_quote": 18872.473726 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.2531, "high": 0.2534, "low": 0.2509, "close": 0.2514, "volume": 394521.33, "close_time": 1764028799999, "quote_volume": 99486.33669, "trades": 1311, "taker_buy_base": 146648.61, "taker_buy_quote": 36977.709527 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.2514, "high": 0.2524, "low": 0.2496, "close": 0.2514, "volume": 544399.25, "close_time": 1764032399999, "quote_volume": 136733.074033, "trades": 1859, "taker_buy_base": 270331.13, "taker_buy_quote": 67899.788792 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.2514, "high": 0.2523, "low": 0.2488, "close": 0.2488, "volume": 310753.17, "close_time": 1764035999999, "quote_volume": 77880.78777, "trades": 1086, "taker_buy_base": 152180.13, "taker_buy_quote": 38153.790937 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.2487, "high": 0.2497, "low": 0.2469, "close": 0.2496, "volume": 359893.88, "close_time": 1764039599999, "quote_volume": 89417.218361, "trades": 1192, "taker_buy_base": 179591.67, "taker_buy_quote": 44631.773263 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.2494, "high": 0.2504, "low": 0.249, "close": 0.2495, "volume": 260581.1, "close_time": 1764043199999, "quote_volume": 65088.574323, "trades": 781, "taker_buy_base": 145880.23, "taker_buy_quote": 36443.735796 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.2494, "high": 0.2498, "low": 0.2451, "close": 0.2486, "volume": 543659.46, "close_time": 1764046799999, "quote_volume": 134641.574257, "trades": 2112, "taker_buy_base": 257559.19, "taker_buy_quote": 63788.098755 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.2485, "high": 0.2493, "low": 0.2476, "close": 0.2479, "volume": 254998.33, "close_time": 1764050399999, "quote_volume": 63338.220664, "trades": 783, "taker_buy_base": 122447.13, "taker_buy_quote": 30410.690121 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.2477, "high": 0.2477, "low": 0.245, "close": 0.246, "volume": 418867.95, "close_time": 1764053999999, "quote_volume": 103208.83899, "trades": 1133, "taker_buy_base": 198587.67, "taker_buy_quote": 48929.69953 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.2459, "high": 0.2473, "low": 0.2441, "close": 0.2444, "volume": 528431.38, "close_time": 1764057599999, "quote_volume": 129756.79616, "trades": 1198, "taker_buy_base": 341440.81, "taker_buy_quote": 83831.388001 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.2443, "high": 0.2466, "low": 0.2441, "close": 0.2444, "volume": 251759.79, "close_time": 1764061199999, "quote_volume": 61796.986694, "trades": 1099, "taker_buy_base": 109748.88, "taker_buy_quote": 26934.298011 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.2444, "high": 0.2454, "low": 0.2428, "close": 0.2452, "volume": 275468.4, "close_time": 1764064799999, "quote_volume": 67232.686552, "trades": 1302, "taker_buy_base": 140352.6, "taker_buy_quote": 34263.804336 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.2451, "high": 0.246, "low": 0.2438, "close": 0.2449, "volume": 270026.15, "close_time": 1764068399999, "quote_volume": 66178.715384, "trades": 1018, "taker_buy_base": 144985.42, "taker_buy_quote": 35540.303092 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.2448, "high": 0.245, "low": 0.2433, "close": 0.2439, "volume": 238073.86, "close_time": 1764071999999, "quote_volume": 58137.784875, "trades": 807, "taker_buy_base": 116216.52, "taker_buy_quote": 28386.966937 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.2439, "high": 0.2468, "low": 0.2431, "close": 0.2466, "volume": 602691.41, "close_time": 1764075599999, "quote_volume": 147971.455529, "trades": 2036, "taker_buy_base": 307168.76, "taker_buy_quote": 75318.38831 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.2465, "high": 0.2479, "low": 0.2432, "close": 0.2434, "volume": 444594.7, "close_time": 1764079199999, "quote_volume": 109087.920378, "trades": 2014, "taker_buy_base": 251169.31, "taker_buy_quote": 61645.629192 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.2434, "high": 0.2467, "low": 0.2403, "close": 0.2437, "volume": 912836.04, "close_time": 1764082799999, "quote_volume": 222740.740375, "trades": 3701, "taker_buy_base": 468986.6, "taker_buy_quote": 114484.057268 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.2437, "high": 0.2461, "low": 0.2412, "close": 0.2446, "volume": 814980.22, "close_time": 1764086399999, "quote_volume": 198743.681137, "trades": 2509, "taker_buy_base": 464126.56, "taker_buy_quote": 113256.505968 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.2445, "high": 0.2484, "low": 0.2442, "close": 0.2475, "volume": 373095.27, "close_time": 1764089999999, "quote_volume": 91932.979496, "trades": 1230, "taker_buy_base": 180588.91, "taker_buy_quote": 44481.25604 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.2475, "high": 0.2506, "low": 0.2464, "close": 0.2491, "volume": 563549.59, "close_time": 1764093599999, "quote_volume": 140096.947143, "trades": 1741, "taker_buy_base": 314164.76, "taker_buy_quote": 78223.072447 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.249, "high": 0.2526, "low": 0.249, "close": 0.2514, "volume": 332572.18, "close_time": 1764097199999, "quote_volume": 83474.208383, "trades": 1187, "taker_buy_base": 166218.69, "taker_buy_quote": 41697.557762 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.2515, "high": 0.2531, "low": 0.2469, "close": 0.2528, "volume": 689097.86, "close_time": 1764100799999, "quote_volume": 171791.451806, "trades": 2190, "taker_buy_base": 336764.4, "taker_buy_quote": 83976.86343 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.2528, "high": 0.2576, "low": 0.2528, "close": 0.2572, "volume": 583049.49, "close_time": 1764104399999, "quote_volume": 148467.030705, "trades": 2012, "taker_buy_base": 308335.6, "taker_buy_quote": 78574.78343 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.2573, "high": 0.2592, "low": 0.2562, "close": 0.2573, "volume": 408334.25, "close_time": 1764107999999, "quote_volume": 105153.664322, "trades": 1595, "taker_buy_base": 204420.45, "taker_buy_quote": 52657.10774 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.2572, "high": 0.2614, "low": 0.255, "close": 0.2612, "volume": 497380.63, "close_time": 1764111599999, "quote_volume": 128149.905459, "trades": 1634, "taker_buy_base": 286501.71, "taker_buy_quote": 73842.878913 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.261, "high": 0.2618, "low": 0.2595, "close": 0.2604, "volume": 496896.29, "close_time": 1764115199999, "quote_volume": 129497.4941, "trades": 1387, "taker_buy_base": 300915.4, "taker_buy_quote": 78413.035638 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.2604, "high": 0.2615, "low": 0.2589, "close": 0.2592, "volume": 399779.19, "close_time": 1764118799999, "quote_volume": 103960.142762, "trades": 1312, "taker_buy_base": 191932.06, "taker_buy_quote": 49938.419173 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.2591, "high": 0.2598, "low": 0.2572, "close": 0.2579, "volume": 335805.88, "close_time": 1764122399999, "quote_volume": 86766.962366, "trades": 1277, "taker_buy_base": 144553.13, "taker_buy_quote": 37366.579645 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.2578, "high": 0.2586, "low": 0.2566, "close": 0.2571, "volume": 217863.55, "close_time": 1764125999999, "quote_volume": 56104.715826, "trades": 929, "taker_buy_base": 89768.35, "taker_buy_quote": 23114.970427 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.2571, "high": 0.2576, "low": 0.255, "close": 0.2551, "volume": 211693.11, "close_time": 1764129599999, "quote_volume": 54284.521004, "trades": 834, "taker_buy_base": 85432.0, "taker_buy_quote": 21904.682565 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.2552, "high": 0.2557, "low": 0.2542, "close": 0.2543, "volume": 290018.76, "close_time": 1764133199999, "quote_volume": 73960.729038, "trades": 637, "taker_buy_base": 109700.36, "taker_buy_quote": 27989.997814 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.2542, "high": 0.256, "low": 0.2535, "close": 0.2555, "volume": 341473.18, "close_time": 1764136799999, "quote_volume": 86895.297234, "trades": 836, "taker_buy_base": 175461.64, "taker_buy_quote": 44686.431722 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.2555, "high": 0.2575, "low": 0.2547, "close": 0.2569, "volume": 257075.3, "close_time": 1764140399999, "quote_volume": 65808.072277, "trades": 836, "taker_buy_base": 156063.64, "taker_buy_quote": 39973.870152 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.2568, "high": 0.2572, "low": 0.2554, "close": 0.2572, "volume": 301220.95, "close_time": 1764143999999, "quote_volume": 77217.559082, "trades": 846, "taker_buy_base": 162023.07, "taker_buy_quote": 41560.665361 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.257, "high": 0.2572, "low": 0.2539, "close": 0.2541, "volume": 311320.41, "close_time": 1764147599999, "quote_volume": 79579.53496, "trades": 822, "taker_buy_base": 118856.43, "taker_buy_quote": 30411.995823 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.254, "high": 0.2551, "low": 0.2515, "close": 0.2524, "volume": 519868.28, "close_time": 1764151199999, "quote_volume": 131585.419068, "trades": 1267, "taker_buy_base": 193400.21, "taker_buy_quote": 48957.23663 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.2525, "high": 0.2542, "low": 0.2524, "close": 0.2531, "volume": 203818.61, "close_time": 1764154799999, "quote_volume": 51617.920524, "trades": 652, "taker_buy_base": 80718.95, "taker_buy_quote": 20444.235206 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.253, "high": 0.2532, "low": 0.2496, "close": 0.2501, "volume": 399165.23, "close_time": 1764158399999, "quote_volume": 100108.71047, "trades": 890, "taker_buy_base": 151700.21, "taker_buy_quote": 38056.902977 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.2501, "high": 0.2505, "low": 0.2476, "close": 0.2497, "volume": 539282.04, "close_time": 1764161999999, "quote_volume": 134252.806611, "trades": 1436, "taker_buy_base": 247579.84, "taker_buy_quote": 61666.855653 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.2496, "high": 0.253, "low": 0.2496, "close": 0.2524, "volume": 403976.44, "close_time": 1764165599999, "quote_volume": 101569.418079, "trades": 1159, "taker_buy_base": 237357.69, "taker_buy_quote": 59720.561569 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.2524, "high": 0.2527, "low": 0.249, "close": 0.2494, "volume": 516604.5, "close_time": 1764169199999, "quote_volume": 129850.072458, "trades": 1848, "taker_buy_base": 262642.62, "taker_buy_quote": 66026.481347 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.2494, "high": 0.2512, "low": 0.2473, "close": 0.2488, "volume": 1038390.09, "close_time": 1764172799999, "quote_volume": 259229.790875, "trades": 2285, "taker_buy_base": 438884.93, "taker_buy_quote": 109627.320938 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.2488, "high": 0.2527, "low": 0.2488, "close": 0.2502, "volume": 417069.76, "close_time": 1764176399999, "quote_volume": 104645.263739, "trades": 1378, "taker_buy_base": 290783.29, "taker_buy_quote": 72954.676376 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.2502, "high": 0.2576, "low": 0.2496, "close": 0.2572, "volume": 848652.58, "close_time": 1764179999999, "quote_volume": 215023.632259, "trades": 2648, "taker_buy_base": 495536.38, "taker_buy_quote": 125825.379444 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.2572, "high": 0.2599, "low": 0.2558, "close": 0.2594, "volume": 765659.15, "close_time": 1764183599999, "quote_volume": 197568.141782, "trades": 2117, "taker_buy_base": 451780.79, "taker_buy_quote": 116669.65107 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.2594, "high": 0.2594, "low": 0.2561, "close": 0.2583, "volume": 420729.75, "close_time": 1764187199999, "quote_volume": 108273.252117, "trades": 1273, "taker_buy_base": 124796.47, "taker_buy_quote": 32171.257113 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.2583, "high": 0.2594, "low": 0.2569, "close": 0.2583, "volume": 657177.09, "close_time": 1764190799999, "quote_volume": 169697.097585, "trades": 1373, "taker_buy_base": 337908.25, "taker_buy_quote": 87376.757891 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.2583, "high": 0.2595, "low": 0.257, "close": 0.2581, "volume": 910340.83, "close_time": 1764194399999, "quote_volume": 235027.753033, "trades": 1823, "taker_buy_base": 407121.98, "taker_buy_quote": 105225.663201 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.2581, "high": 0.2581, "low": 0.2556, "close": 0.2563, "volume": 319278.53, "close_time": 1764197999999, "quote_volume": 81996.606559, "trades": 743, "taker_buy_base": 87877.38, "taker_buy_quote": 22587.939061 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.2562, "high": 0.2568, "low": 0.2532, "close": 0.2543, "volume": 321475.07, "close_time": 1764201599999, "quote_volume": 81873.668039, "trades": 945, "taker_buy_base": 194354.49, "taker_buy_quote": 49479.400206 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.2542, "high": 0.2559, "low": 0.253, "close": 0.2548, "volume": 440496.82, "close_time": 1764205199999, "quote_volume": 111908.255022, "trades": 1367, "taker_buy_base": 246062.59, "taker_buy_quote": 62541.575244 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.2547, "high": 0.2557, "low": 0.2534, "close": 0.2547, "volume": 246611.78, "close_time": 1764208799999, "quote_volume": 62767.516162, "trades": 892, "taker_buy_base": 142454.85, "taker_buy_quote": 36269.709857 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.2548, "high": 0.2558, "low": 0.2528, "close": 0.2544, "volume": 1059004.91, "close_time": 1764212399999, "quote_volume": 269678.966781, "trades": 2000, "taker_buy_base": 470906.72, "taker_buy_quote": 119816.551984 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.2543, "high": 0.2555, "low": 0.2522, "close": 0.2523, "volume": 252408.65, "close_time": 1764215999999, "quote_volume": 64032.563858, "trades": 825, "taker_buy_base": 163489.2, "taker_buy_quote": 41514.411224 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.2524, "high": 0.2555, "low": 0.2523, "close": 0.2534, "volume": 251172.26, "close_time": 1764219599999, "quote_volume": 63801.514346, "trades": 858, "taker_buy_base": 176105.76, "taker_buy_quote": 44739.032389 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.2533, "high": 0.2574, "low": 0.2528, "close": 0.2563, "volume": 655151.37, "close_time": 1764223199999, "quote_volume": 167090.331189, "trades": 1515, "taker_buy_base": 343482.5, "taker_buy_quote": 87578.060373 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.2562, "high": 0.2569, "low": 0.2553, "close": 0.2558, "volume": 501902.74, "close_time": 1764226799999, "quote_volume": 128456.764414, "trades": 1346, "taker_buy_base": 217498.89, "taker_buy_quote": 55681.248037 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.2557, "high": 0.2586, "low": 0.2553, "close": 0.2577, "volume": 244647.27, "close_time": 1764230399999, "quote_volume": 62913.354773, "trades": 996, "taker_buy_base": 133181.89, "taker_buy_quote": 34271.285784 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.2576, "high": 0.2576, "low": 0.2558, "close": 0.2568, "volume": 224932.54, "close_time": 1764233999999, "quote_volume": 57700.030251, "trades": 969, "taker_buy_base": 108354.27, "taker_buy_quote": 27798.845266 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.2568, "high": 0.2568, "low": 0.2548, "close": 0.2548, "volume": 213688.58, "close_time": 1764237599999, "quote_volume": 54601.911576, "trades": 859, "taker_buy_base": 132790.78, "taker_buy_quote": 33930.362847 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.2547, "high": 0.2557, "low": 0.2531, "close": 0.254, "volume": 317555.71, "close_time": 1764241199999, "quote_volume": 80799.69263, "trades": 699, "taker_buy_base": 196521.79, "taker_buy_quote": 50050.319525 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.2539, "high": 0.2542, "low": 0.2525, "close": 0.253, "volume": 119225.78, "close_time": 1764244799999, "quote_volume": 30178.823068, "trades": 466, "taker_buy_base": 61535.07, "taker_buy_quote": 15576.241141 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.253, "high": 0.2534, "low": 0.2512, "close": 0.2517, "volume": 230218.29, "close_time": 1764248399999, "quote_volume": 58079.810374, "trades": 719, "taker_buy_base": 100552.32, "taker_buy_quote": 25365.039908 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.2516, "high": 0.2546, "low": 0.2515, "close": 0.2535, "volume": 412030.79, "close_time": 1764251999999, "quote_volume": 104294.692633, "trades": 1245, "taker_buy_base": 168346.05, "taker_buy_quote": 42615.692413 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.2534, "high": 0.2534, "low": 0.2519, "close": 0.2532, "volume": 256259.4, "close_time": 1764255599999, "quote_volume": 64775.679821, "trades": 847, "taker_buy_base": 140366.6, "taker_buy_quote": 35487.905483 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.253, "high": 0.2566, "low": 0.2525, "close": 0.2562, "volume": 356466.26, "close_time": 1764259199999, "quote_volume": 90477.45752, "trades": 1109, "taker_buy_base": 205711.84, "taker_buy_quote": 52206.210698 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.2562, "high": 0.2581, "low": 0.2558, "close": 0.2579, "volume": 262190.54, "close_time": 1764262799999, "quote_volume": 67428.969479, "trades": 1102, "taker_buy_base": 133686.52, "taker_buy_quote": 34383.968643 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.2579, "high": 0.2604, "low": 0.2579, "close": 0.2593, "volume": 668426.75, "close_time": 1764266399999, "quote_volume": 173531.951217, "trades": 1040, "taker_buy_base": 366557.51, "taker_buy_quote": 95141.830309 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.2592, "high": 0.2606, "low": 0.2588, "close": 0.2588, "volume": 359263.11, "close_time": 1764269999999, "quote_volume": 93273.794762, "trades": 886, "taker_buy_base": 149678.68, "taker_buy_quote": 38860.110647 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.2587, "high": 0.26, "low": 0.2586, "close": 0.2596, "volume": 237416.26, "close_time": 1764273599999, "quote_volume": 61576.899629, "trades": 686, "taker_buy_base": 189619.38, "taker_buy_quote": 49196.666184 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.2597, "high": 0.2597, "low": 0.2581, "close": 0.2586, "volume": 346680.13, "close_time": 1764277199999, "quote_volume": 89685.535297, "trades": 792, "taker_buy_base": 95630.12, "taker_buy_quote": 24745.854844 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.2586, "high": 0.2596, "low": 0.2575, "close": 0.2575, "volume": 189146.89, "close_time": 1764280799999, "quote_volume": 48942.166933, "trades": 672, "taker_buy_base": 98087.01, "taker_buy_quote": 25401.389875 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.2576, "high": 0.2579, "low": 0.255, "close": 0.2558, "volume": 331546.8, "close_time": 1764284399999, "quote_volume": 85003.986567, "trades": 636, "taker_buy_base": 124120.4, "taker_buy_quote": 31821.923783 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.2557, "high": 0.2562, "low": 0.2545, "close": 0.2555, "volume": 347185.2, "close_time": 1764287999999, "quote_volume": 88687.615006, "trades": 891, "taker_buy_base": 138490.24, "taker_buy_quote": 35390.245201 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.2554, "high": 0.2564, "low": 0.2551, "close": 0.2555, "volume": 84315.55, "close_time": 1764291599999, "quote_volume": 21557.687466, "trades": 519, "taker_buy_base": 47054.78, "taker_buy_quote": 12036.289635 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.2554, "high": 0.2558, "low": 0.25, "close": 0.2502, "volume": 580739.68, "close_time": 1764295199999, "quote_volume": 146875.819984, "trades": 1518, "taker_buy_base": 200298.5, "taker_buy_quote": 50752.764646 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.2502, "high": 0.251, "low": 0.2484, "close": 0.2506, "volume": 561372.67, "close_time": 1764298799999, "quote_volume": 140006.790699, "trades": 1591, "taker_buy_base": 353584.73, "taker_buy_quote": 88188.183616 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.2506, "high": 0.2506, "low": 0.2491, "close": 0.2499, "volume": 211462.37, "close_time": 1764302399999, "quote_volume": 52839.337726, "trades": 695, "taker_buy_base": 98520.18, "taker_buy_quote": 24619.971503 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.2499, "high": 0.2508, "low": 0.2483, "close": 0.2487, "volume": 211326.43, "close_time": 1764305999999, "quote_volume": 52727.133939, "trades": 872, "taker_buy_base": 92886.8, "taker_buy_quote": 23185.541848 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.2486, "high": 0.2508, "low": 0.2482, "close": 0.2508, "volume": 248311.6, "close_time": 1764309599999, "quote_volume": 62013.4547, "trades": 893, "taker_buy_base": 139416.52, "taker_buy_quote": 34830.608704 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.2507, "high": 0.2511, "low": 0.2494, "close": 0.251, "volume": 368216.51, "close_time": 1764313199999, "quote_volume": 92092.851233, "trades": 926, "taker_buy_base": 240747.12, "taker_buy_quote": 60208.793284 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.2509, "high": 0.2536, "low": 0.2506, "close": 0.2527, "volume": 501919.6, "close_time": 1764316799999, "quote_volume": 126570.604124, "trades": 1043, "taker_buy_base": 245822.54, "taker_buy_quote": 62044.938335 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.2527, "high": 0.261, "low": 0.2527, "close": 0.26, "volume": 1161390.84, "close_time": 1764320399999, "quote_volume": 298817.597163, "trades": 2616, "taker_buy_base": 711380.35, "taker_buy_quote": 182912.345461 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.2601, "high": 0.2602, "low": 0.2577, "close": 0.2582, "volume": 513570.5, "close_time": 1764323999999, "quote_volume": 132963.462568, "trades": 1492, "taker_buy_base": 324340.92, "taker_buy_quote": 83989.49617 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.2583, "high": 0.2588, "low": 0.2572, "close": 0.2573, "volume": 213495.07, "close_time": 1764327599999, "quote_volume": 55036.323022, "trades": 648, "taker_buy_base": 85010.84, "taker_buy_quote": 21930.979452 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.2573, "high": 0.2582, "low": 0.254, "close": 0.2567, "volume": 607427.57, "close_time": 1764331199999, "quote_volume": 155308.169408, "trades": 1527, "taker_buy_base": 224991.12, "taker_buy_quote": 57553.776982 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.2566, "high": 0.2581, "low": 0.256, "close": 0.2574, "volume": 212205.12, "close_time": 1764334799999, "quote_volume": 54596.674877, "trades": 766, "taker_buy_base": 125981.86, "taker_buy_quote": 32427.257659 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.2574, "high": 0.2599, "low": 0.2553, "close": 0.2594, "volume": 411171.14, "close_time": 1764338399999, "quote_volume": 105883.47494, "trades": 1558, "taker_buy_base": 240392.39, "taker_buy_quote": 61931.426817 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.2594, "high": 0.2602, "low": 0.2562, "close": 0.2575, "volume": 877310.14, "close_time": 1764341999999, "quote_volume": 226909.04527, "trades": 2244, "taker_buy_base": 432734.56, "taker_buy_quote": 112027.315101 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.2576, "high": 0.2613, "low": 0.2574, "close": 0.2584, "volume": 733880.94, "close_time": 1764345599999, "quote_volume": 190153.894714, "trades": 2053, "taker_buy_base": 390842.07, "taker_buy_quote": 101334.642468 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.2584, "high": 0.2584, "low": 0.2525, "close": 0.2525, "volume": 1177216.13, "close_time": 1764349199999, "quote_volume": 299542.921699, "trades": 2174, "taker_buy_base": 564809.19, "taker_buy_quote": 143609.958371 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.2525, "high": 0.2525, "low": 0.2479, "close": 0.2493, "volume": 872595.15, "close_time": 1764352799999, "quote_volume": 218369.948092, "trades": 2803, "taker_buy_base": 355423.32, "taker_buy_quote": 88872.293268 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.2492, "high": 0.2501, "low": 0.2466, "close": 0.2498, "volume": 433808.51, "close_time": 1764356399999, "quote_volume": 107990.511435, "trades": 1810, "taker_buy_base": 255535.66, "taker_buy_quote": 63639.81653 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.2498, "high": 0.2512, "low": 0.2493, "close": 0.2507, "volume": 267793.65, "close_time": 1764359999999, "quote_volume": 67020.426496, "trades": 977, "taker_buy_base": 157298.58, "taker_buy_quote": 39368.042298 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.2505, "high": 0.2505, "low": 0.2486, "close": 0.2498, "volume": 247060.98, "close_time": 1764363599999, "quote_volume": 61665.175991, "trades": 829, "taker_buy_base": 127571.0, "taker_buy_quote": 31842.317804 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.25, "high": 0.2507, "low": 0.2488, "close": 0.249, "volume": 176838.51, "close_time": 1764367199999, "quote_volume": 44161.052956, "trades": 695, "taker_buy_base": 83460.99, "taker_buy_quote": 20849.886035 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.249, "high": 0.2506, "low": 0.2476, "close": 0.2504, "volume": 378545.95, "close_time": 1764370799999, "quote_volume": 94175.017322, "trades": 885, "taker_buy_base": 198904.87, "taker_buy_quote": 49491.241633 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.2504, "high": 0.2511, "low": 0.2499, "close": 0.25, "volume": 148536.38, "close_time": 1764374399999, "quote_volume": 37212.745962, "trades": 595, "taker_buy_base": 87310.52, "taker_buy_quote": 21874.623183 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.2499, "high": 0.2501, "low": 0.2478, "close": 0.2491, "volume": 165737.53, "close_time": 1764377999999, "quote_volume": 41254.294841, "trades": 672, "taker_buy_base": 94730.69, "taker_buy_quote": 23584.103223 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.2491, "high": 0.2519, "low": 0.249, "close": 0.2503, "volume": 216618.11, "close_time": 1764381599999, "quote_volume": 54263.548511, "trades": 812, "taker_buy_base": 99682.67, "taker_buy_quote": 24967.20935 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.2503, "high": 0.2508, "low": 0.2491, "close": 0.2508, "volume": 123744.81, "close_time": 1764385199999, "quote_volume": 30949.013466, "trades": 606, "taker_buy_base": 64105.95, "taker_buy_quote": 16031.733766 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.2509, "high": 0.2526, "low": 0.2503, "close": 0.2505, "volume": 240592.53, "close_time": 1764388799999, "quote_volume": 60573.413873, "trades": 652, "taker_buy_base": 116169.78, "taker_buy_quote": 29261.912055 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.2505, "high": 0.2519, "low": 0.2495, "close": 0.2518, "volume": 146850.74, "close_time": 1764392399999, "quote_volume": 36787.337171, "trades": 689, "taker_buy_base": 98261.43, "taker_buy_quote": 24623.312206 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.2517, "high": 0.2517, "low": 0.2502, "close": 0.2506, "volume": 68184.14, "close_time": 1764395999999, "quote_volume": 17108.566747, "trades": 408, "taker_buy_base": 31037.04, "taker_buy_quote": 7790.138525 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.2507, "high": 0.2514, "low": 0.2481, "close": 0.249, "volume": 396456.72, "close_time": 1764399599999, "quote_volume": 98864.050984, "trades": 1441, "taker_buy_base": 200438.03, "taker_buy_quote": 49999.516539 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.2489, "high": 0.2507, "low": 0.2486, "close": 0.2491, "volume": 203523.69, "close_time": 1764403199999, "quote_volume": 50847.067223, "trades": 762, "taker_buy_base": 122901.04, "taker_buy_quote": 30708.010682 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.249, "high": 0.2498, "low": 0.2478, "close": 0.2479, "volume": 184382.07, "close_time": 1764406799999, "quote_volume": 45887.788226, "trades": 692, "taker_buy_base": 88130.75, "taker_buy_quote": 21938.430856 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.248, "high": 0.2488, "low": 0.2472, "close": 0.2481, "volume": 244601.31, "close_time": 1764410399999, "quote_volume": 60641.355814, "trades": 699, "taker_buy_base": 78501.55, "taker_buy_quote": 19485.149054 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.2479, "high": 0.2484, "low": 0.2453, "close": 0.2478, "volume": 284857.13, "close_time": 1764413999999, "quote_volume": 70294.317617, "trades": 839, "taker_buy_base": 142336.58, "taker_buy_quote": 35130.07198 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.2477, "high": 0.2488, "low": 0.2471, "close": 0.2486, "volume": 85590.94, "close_time": 1764417599999, "quote_volume": 21215.432165, "trades": 481, "taker_buy_base": 44650.69, "taker_buy_quote": 11076.809257 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.2486, "high": 0.2487, "low": 0.2457, "close": 0.2457, "volume": 182647.28, "close_time": 1764421199999, "quote_volume": 45126.700864, "trades": 684, "taker_buy_base": 41846.02, "taker_buy_quote": 10344.319892 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.2456, "high": 0.2469, "low": 0.2455, "close": 0.2465, "volume": 184178.96, "close_time": 1764424799999, "quote_volume": 45340.334701, "trades": 673, "taker_buy_base": 101355.22, "taker_buy_quote": 24955.790321 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.2464, "high": 0.2473, "low": 0.2455, "close": 0.2461, "volume": 208582.9, "close_time": 1764428399999, "quote_volume": 51395.588083, "trades": 704, "taker_buy_base": 116997.36, "taker_buy_quote": 28844.317194 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.2462, "high": 0.2486, "low": 0.2458, "close": 0.2471, "volume": 289981.3, "close_time": 1764431999999, "quote_volume": 71677.308909, "trades": 940, "taker_buy_base": 175637.24, "taker_buy_quote": 43420.893954 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.2472, "high": 0.2472, "low": 0.2441, "close": 0.2447, "volume": 297093.26, "close_time": 1764435599999, "quote_volume": 72910.955078, "trades": 940, "taker_buy_base": 102197.73, "taker_buy_quote": 25080.239984 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.2447, "high": 0.2455, "low": 0.2423, "close": 0.2434, "volume": 649054.97, "close_time": 1764439199999, "quote_volume": 158217.097172, "trades": 1365, "taker_buy_base": 194858.11, "taker_buy_quote": 47520.725137 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.2433, "high": 0.2447, "low": 0.2416, "close": 0.2438, "volume": 608204.85, "close_time": 1764442799999, "quote_volume": 147962.659251, "trades": 1607, "taker_buy_base": 311571.73, "taker_buy_quote": 75804.488997 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.2439, "high": 0.2447, "low": 0.2434, "close": 0.2438, "volume": 119523.71, "close_time": 1764446399999, "quote_volume": 29194.076217, "trades": 392, "taker_buy_base": 57640.33, "taker_buy_quote": 14076.608553 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.2438, "high": 0.2452, "low": 0.2427, "close": 0.2452, "volume": 249695.29, "close_time": 1764449999999, "quote_volume": 60850.828755, "trades": 866, "taker_buy_base": 130960.41, "taker_buy_quote": 31939.457293 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.2451, "high": 0.2459, "low": 0.2437, "close": 0.2459, "volume": 132019.27, "close_time": 1764453599999, "quote_volume": 32327.221008, "trades": 517, "taker_buy_base": 61588.2, "taker_buy_quote": 15083.174715 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.2458, "high": 0.2458, "low": 0.244, "close": 0.2445, "volume": 120646.18, "close_time": 1764457199999, "quote_volume": 29545.27543, "trades": 372, "taker_buy_base": 65857.51, "taker_buy_quote": 16116.309612 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.2443, "high": 0.2454, "low": 0.2436, "close": 0.2444, "volume": 78861.53, "close_time": 1764460799999, "quote_volume": 19285.902154, "trades": 406, "taker_buy_base": 48420.19, "taker_buy_quote": 11841.508439 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.2445, "high": 0.2452, "low": 0.2435, "close": 0.2435, "volume": 97705.32, "close_time": 1764464399999, "quote_volume": 23874.629992, "trades": 449, "taker_buy_base": 40007.87, "taker_buy_quote": 9776.940779 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.2435, "high": 0.2451, "low": 0.2431, "close": 0.2438, "volume": 161877.9, "close_time": 1764467999999, "quote_volume": 39498.392139, "trades": 794, "taker_buy_base": 89268.72, "taker_buy_quote": 21793.977469 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.2438, "high": 0.2453, "low": 0.2432, "close": 0.2433, "volume": 151582.09, "close_time": 1764471599999, "quote_volume": 37052.369625, "trades": 734, "taker_buy_base": 77938.54, "taker_buy_quote": 19068.701291 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.2433, "high": 0.2437, "low": 0.2393, "close": 0.2435, "volume": 561439.54, "close_time": 1764475199999, "quote_volume": 135345.602122, "trades": 1536, "taker_buy_base": 203038.03, "taker_buy_quote": 48986.366266 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.2437, "high": 0.2444, "low": 0.2419, "close": 0.2426, "volume": 125707.59, "close_time": 1764478799999, "quote_volume": 30600.423519, "trades": 539, "taker_buy_base": 68555.05, "taker_buy_quote": 16701.839788 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.2425, "high": 0.2425, "low": 0.2401, "close": 0.2404, "volume": 195369.31, "close_time": 1764482399999, "quote_volume": 47120.932325, "trades": 738, "taker_buy_base": 111834.29, "taker_buy_quote": 26977.005432 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.2405, "high": 0.2434, "low": 0.2399, "close": 0.2425, "volume": 410757.17, "close_time": 1764485999999, "quote_volume": 99227.269373, "trades": 1165, "taker_buy_base": 254916.27, "taker_buy_quote": 61600.656512 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.2425, "high": 0.2437, "low": 0.2425, "close": 0.2434, "volume": 93065.68, "close_time": 1764489599999, "quote_volume": 22636.647773, "trades": 529, "taker_buy_base": 36942.28, "taker_buy_quote": 8985.951532 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.2435, "high": 0.245, "low": 0.2423, "close": 0.2438, "volume": 303764.42, "close_time": 1764493199999, "quote_volume": 73999.194428, "trades": 1125, "taker_buy_base": 163915.8, "taker_buy_quote": 39913.52483 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.2438, "high": 0.2447, "low": 0.2432, "close": 0.2439, "volume": 195492.86, "close_time": 1764496799999, "quote_volume": 47685.295348, "trades": 720, "taker_buy_base": 91864.68, "taker_buy_quote": 22415.483896 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.2438, "high": 0.2439, "low": 0.2428, "close": 0.243, "volume": 132944.05, "close_time": 1764500399999, "quote_volume": 32336.264795, "trades": 615, "taker_buy_base": 52305.79, "taker_buy_quote": 12725.196187 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.2429, "high": 0.2434, "low": 0.2413, "close": 0.2414, "volume": 180496.03, "close_time": 1764503999999, "quote_volume": 43761.080351, "trades": 687, "taker_buy_base": 92364.62, "taker_buy_quote": 22404.562743 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.2413, "high": 0.2435, "low": 0.2397, "close": 0.2431, "volume": 400352.92, "close_time": 1764507599999, "quote_volume": 96679.831743, "trades": 1188, "taker_buy_base": 245135.4, "taker_buy_quote": 59216.600805 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.2431, "high": 0.2457, "low": 0.2429, "close": 0.244, "volume": 309192.82, "close_time": 1764511199999, "quote_volume": 75652.449557, "trades": 1189, "taker_buy_base": 176871.41, "taker_buy_quote": 43294.590974 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.2441, "high": 0.2441, "low": 0.2407, "close": 0.2412, "volume": 358949.76, "close_time": 1764514799999, "quote_volume": 86894.470477, "trades": 1092, "taker_buy_base": 146240.58, "taker_buy_quote": 35396.258629 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.2414, "high": 0.2414, "low": 0.2386, "close": 0.2395, "volume": 263539.8, "close_time": 1764518399999, "quote_volume": 63183.441257, "trades": 947, "taker_buy_base": 108229.02, "taker_buy_quote": 25959.715949 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.2398, "high": 0.2436, "low": 0.2398, "close": 0.2429, "volume": 294498.26, "close_time": 1764521999999, "quote_volume": 71313.246061, "trades": 1002, "taker_buy_base": 192674.52, "taker_buy_quote": 46655.716536 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.2428, "high": 0.2428, "low": 0.2402, "close": 0.242, "volume": 263906.3, "close_time": 1764525599999, "quote_volume": 63679.326011, "trades": 841, "taker_buy_base": 146406.1, "taker_buy_quote": 35329.581278 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.2419, "high": 0.2419, "low": 0.2401, "close": 0.2408, "volume": 208458.07, "close_time": 1764529199999, "quote_volume": 50219.843945, "trades": 730, "taker_buy_base": 79496.63, "taker_buy_quote": 19151.755516 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.2408, "high": 0.2417, "low": 0.2394, "close": 0.2397, "volume": 330174.27, "close_time": 1764532799999, "quote_volume": 79352.083209, "trades": 935, "taker_buy_base": 112814.51, "taker_buy_quote": 27126.475866 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.2398, "high": 0.2411, "low": 0.2389, "close": 0.2401, "volume": 211040.97, "close_time": 1764536399999, "quote_volume": 50589.198788, "trades": 612, "taker_buy_base": 88177.07, "taker_buy_quote": 21160.121623 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.2402, "high": 0.2406, "low": 0.239, "close": 0.2399, "volume": 192511.76, "close_time": 1764539999999, "quote_volume": 46191.835104, "trades": 595, "taker_buy_base": 102286.17, "taker_buy_quote": 24554.592087 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.2399, "high": 0.241, "low": 0.2377, "close": 0.2394, "volume": 374224.56, "close_time": 1764543599999, "quote_volume": 89583.953741, "trades": 816, "taker_buy_base": 170568.09, "taker_buy_quote": 40806.49732 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.2393, "high": 0.2393, "low": 0.235, "close": 0.2353, "volume": 525347.43, "close_time": 1764547199999, "quote_volume": 124612.229961, "trades": 1235, "taker_buy_base": 263713.23, "taker_buy_quote": 62551.452462 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.2352, "high": 0.236, "low": 0.2181, "close": 0.2184, "volume": 4423213.03, "close_time": 1764550799999, "quote_volume": 994082.817554, "trades": 10743, "taker_buy_base": 2004368.65, "taker_buy_quote": 450358.267159 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.2184, "high": 0.2236, "low": 0.2174, "close": 0.221, "volume": 1347965.99, "close_time": 1764554399999, "quote_volume": 298157.737366, "trades": 3650, "taker_buy_base": 697349.75, "taker_buy_quote": 154460.387063 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.2211, "high": 0.2248, "low": 0.2211, "close": 0.2226, "volume": 704174.13, "close_time": 1764557999999, "quote_volume": 157158.185645, "trades": 2036, "taker_buy_base": 362330.54, "taker_buy_quote": 80832.844837 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.2226, "high": 0.2231, "low": 0.2193, "close": 0.2194, "volume": 647621.59, "close_time": 1764561599999, "quote_volume": 143381.722121, "trades": 1587, "taker_buy_base": 337760.98, "taker_buy_quote": 74822.674243 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.2194, "high": 0.2196, "low": 0.2158, "close": 0.2174, "volume": 1166653.26, "close_time": 1764565199999, "quote_volume": 254308.946278, "trades": 1899, "taker_buy_base": 582354.34, "taker_buy_quote": 126958.532075 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.2173, "high": 0.2187, "low": 0.2161, "close": 0.2171, "volume": 449859.3, "close_time": 1764568799999, "quote_volume": 97751.47061, "trades": 1102, "taker_buy_base": 261694.87, "taker_buy_quote": 56851.490127 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.217, "high": 0.2181, "low": 0.2162, "close": 0.2167, "volume": 676148.87, "close_time": 1764572399999, "quote_volume": 146781.320182, "trades": 1322, "taker_buy_base": 414175.72, "taker_buy_quote": 89973.643048 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.2167, "high": 0.2168, "low": 0.2155, "close": 0.2164, "volume": 457221.18, "close_time": 1764575999999, "quote_volume": 98824.356881, "trades": 1003, "taker_buy_base": 265157.37, "taker_buy_quote": 57307.810671 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.2164, "high": 0.2175, "low": 0.2158, "close": 0.2172, "volume": 631376.48, "close_time": 1764579599999, "quote_volume": 136868.981158, "trades": 1152, "taker_buy_base": 391226.23, "taker_buy_quote": 84815.067167 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.2172, "high": 0.2181, "low": 0.2162, "close": 0.2166, "volume": 278910.85, "close_time": 1764583199999, "quote_volume": 60538.780614, "trades": 816, "taker_buy_base": 136668.11, "taker_buy_quote": 29689.399915 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.2168, "high": 0.2194, "low": 0.2168, "close": 0.2177, "volume": 245427.74, "close_time": 1764586799999, "quote_volume": 53598.441893, "trades": 597, "taker_buy_base": 118960.01, "taker_buy_quote": 25965.709635 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.2176, "high": 0.2177, "low": 0.2151, "close": 0.2165, "volume": 232483.91, "close_time": 1764590399999, "quote_volume": 50349.314019, "trades": 711, "taker_buy_base": 87641.84, "taker_buy_quote": 18979.368516 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.2165, "high": 0.2167, "low": 0.2122, "close": 0.2162, "volume": 1181950.51, "close_time": 1764593999999, "quote_volume": 254222.013289, "trades": 2506, "taker_buy_base": 432650.44, "taker_buy_quote": 93009.82579 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.2162, "high": 0.2176, "low": 0.2142, "close": 0.2151, "volume": 453301.32, "close_time": 1764597599999, "quote_volume": 97772.07025, "trades": 1348, "taker_buy_base": 219222.93, "taker_buy_quote": 47311.267337 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.215, "high": 0.2189, "low": 0.2138, "close": 0.2171, "volume": 659163.81, "close_time": 1764601199999, "quote_volume": 142478.18358, "trades": 1703, "taker_buy_base": 380867.41, "taker_buy_quote": 82334.806786 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.2172, "high": 0.2177, "low": 0.2111, "close": 0.2153, "volume": 1016729.04, "close_time": 1764604799999, "quote_volume": 217904.811888, "trades": 2515, "taker_buy_base": 483807.26, "taker_buy_quote": 103662.25548 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.2154, "high": 0.2154, "low": 0.2123, "close": 0.2125, "volume": 690947.91, "close_time": 1764608399999, "quote_volume": 147795.8207, "trades": 1629, "taker_buy_base": 305106.15, "taker_buy_quote": 65296.326736 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.2126, "high": 0.2142, "low": 0.2102, "close": 0.2118, "volume": 753669.85, "close_time": 1764611999999, "quote_volume": 159945.368151, "trades": 1577, "taker_buy_base": 371090.56, "taker_buy_quote": 78767.503668 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.2119, "high": 0.2169, "low": 0.2119, "close": 0.2166, "volume": 484128.87, "close_time": 1764615599999, "quote_volume": 103798.055613, "trades": 1161, "taker_buy_base": 262086.97, "taker_buy_quote": 56154.492392 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.2165, "high": 0.2166, "low": 0.2139, "close": 0.2148, "volume": 288507.07, "close_time": 1764619199999, "quote_volume": 62005.777163, "trades": 718, "taker_buy_base": 128935.98, "taker_buy_quote": 27707.626309 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.2149, "high": 0.2181, "low": 0.2149, "close": 0.2175, "volume": 428067.23, "close_time": 1764622799999, "quote_volume": 92908.342312, "trades": 955, "taker_buy_base": 215166.88, "taker_buy_quote": 46691.957884 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.2176, "high": 0.2206, "low": 0.2176, "close": 0.2199, "volume": 474951.61, "close_time": 1764626399999, "quote_volume": 104263.764865, "trades": 1104, "taker_buy_base": 243021.72, "taker_buy_quote": 53365.947719 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.22, "high": 0.2217, "low": 0.22, "close": 0.2209, "volume": 199090.66, "close_time": 1764629999999, "quote_volume": 43953.369044, "trades": 477, "taker_buy_base": 116666.33, "taker_buy_quote": 25747.75272 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.2208, "high": 0.2216, "low": 0.2197, "close": 0.2197, "volume": 185344.05, "close_time": 1764633599999, "quote_volume": 40945.994124, "trades": 503, "taker_buy_base": 94793.24, "taker_buy_quote": 20957.074208 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.2198, "high": 0.2216, "low": 0.2198, "close": 0.2208, "volume": 310746.28, "close_time": 1764637199999, "quote_volume": 68637.467757, "trades": 749, "taker_buy_base": 150096.61, "taker_buy_quote": 33158.182847 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.2209, "high": 0.2239, "low": 0.2198, "close": 0.2203, "volume": 323690.64, "close_time": 1764640799999, "quote_volume": 71669.436825, "trades": 1034, "taker_buy_base": 176892.69, "taker_buy_quote": 39182.596974 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.2202, "high": 0.2207, "low": 0.2182, "close": 0.2185, "volume": 279656.21, "close_time": 1764644399999, "quote_volume": 61410.51674, "trades": 785, "taker_buy_base": 103620.27, "taker_buy_quote": 22745.168402 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.2186, "high": 0.2196, "low": 0.2175, "close": 0.2188, "volume": 282567.94, "close_time": 1764647999999, "quote_volume": 61815.060488, "trades": 709, "taker_buy_base": 141484.03, "taker_buy_quote": 30964.451813 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.219, "high": 0.2198, "low": 0.2183, "close": 0.2185, "volume": 238139.31, "close_time": 1764651599999, "quote_volume": 52239.647755, "trades": 461, "taker_buy_base": 148851.4, "taker_buy_quote": 32672.057019 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.2184, "high": 0.2191, "low": 0.218, "close": 0.2186, "volume": 282175.22, "close_time": 1764655199999, "quote_volume": 61632.550213, "trades": 653, "taker_buy_base": 124674.02, "taker_buy_quote": 27243.3578 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.2186, "high": 0.219, "low": 0.2174, "close": 0.2183, "volume": 138065.38, "close_time": 1764658799999, "quote_volume": 30133.921799, "trades": 432, "taker_buy_base": 80961.04, "taker_buy_quote": 17670.57338 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.2185, "high": 0.2186, "low": 0.2169, "close": 0.2176, "volume": 223666.58, "close_time": 1764662399999, "quote_volume": 48768.914088, "trades": 632, "taker_buy_base": 97471.78, "taker_buy_quote": 21252.668616 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.2178, "high": 0.2178, "low": 0.2146, "close": 0.2151, "volume": 681829.11, "close_time": 1764665999999, "quote_volume": 146984.98023, "trades": 1132, "taker_buy_base": 233662.65, "taker_buy_quote": 50384.787907 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.2152, "high": 0.216, "low": 0.2144, "close": 0.2147, "volume": 292025.35, "close_time": 1764669599999, "quote_volume": 62836.573265, "trades": 749, "taker_buy_base": 142314.65, "taker_buy_quote": 30627.4566 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.2147, "high": 0.2174, "low": 0.2143, "close": 0.2162, "volume": 244486.36, "close_time": 1764673199999, "quote_volume": 52793.301271, "trades": 720, "taker_buy_base": 124922.69, "taker_buy_quote": 26987.008962 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.2162, "high": 0.2167, "low": 0.2149, "close": 0.2162, "volume": 430583.9, "close_time": 1764676799999, "quote_volume": 92938.49825, "trades": 815, "taker_buy_base": 204292.64, "taker_buy_quote": 44081.388928 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.2162, "high": 0.2167, "low": 0.2145, "close": 0.2165, "volume": 388105.83, "close_time": 1764680399999, "quote_volume": 83687.725364, "trades": 821, "taker_buy_base": 189330.69, "taker_buy_quote": 40828.590096 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.2165, "high": 0.2181, "low": 0.2153, "close": 0.2173, "volume": 458208.49, "close_time": 1764683999999, "quote_volume": 99429.750283, "trades": 1160, "taker_buy_base": 247379.66, "taker_buy_quote": 53725.221546 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.2171, "high": 0.2218, "low": 0.2168, "close": 0.2213, "volume": 866247.32, "close_time": 1764687599999, "quote_volume": 190146.048394, "trades": 2158, "taker_buy_base": 407190.58, "taker_buy_quote": 89403.841445 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.2215, "high": 0.2353, "low": 0.2215, "close": 0.2351, "volume": 3025959.71, "close_time": 1764691199999, "quote_volume": 694489.385023, "trades": 5103, "taker_buy_base": 1794430.45, "taker_buy_quote": 411185.453502 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.2352, "high": 0.2368, "low": 0.2314, "close": 0.2335, "volume": 1312893.23, "close_time": 1764694799999, "quote_volume": 307079.93401, "trades": 3089, "taker_buy_base": 629052.42, "taker_buy_quote": 147207.747379 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.2334, "high": 0.2348, "low": 0.2326, "close": 0.2327, "volume": 809398.7, "close_time": 1764698399999, "quote_volume": 189029.154613, "trades": 1857, "taker_buy_base": 377717.97, "taker_buy_quote": 88236.924553 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.2328, "high": 0.2339, "low": 0.2323, "close": 0.233, "volume": 575272.32, "close_time": 1764701999999, "quote_volume": 134170.013313, "trades": 1124, "taker_buy_base": 315220.44, "taker_buy_quote": 73538.651573 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.233, "high": 0.2332, "low": 0.2305, "close": 0.2309, "volume": 400721.69, "close_time": 1764705599999, "quote_volume": 92777.827192, "trades": 745, "taker_buy_base": 139346.22, "taker_buy_quote": 32256.496946 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.2308, "high": 0.2308, "low": 0.2265, "close": 0.2279, "volume": 564850.57, "close_time": 1764709199999, "quote_volume": 129066.415491, "trades": 1237, "taker_buy_base": 245386.53, "taker_buy_quote": 56115.237596 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.2277, "high": 0.2279, "low": 0.2264, "close": 0.2279, "volume": 242414.34, "close_time": 1764712799999, "quote_volume": 55111.436872, "trades": 607, "taker_buy_base": 139027.01, "taker_buy_quote": 31606.877968 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.2279, "high": 0.232, "low": 0.2277, "close": 0.2315, "volume": 687374.44, "close_time": 1764716399999, "quote_volume": 157848.421708, "trades": 1106, "taker_buy_base": 371086.18, "taker_buy_quote": 85206.343561 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.2316, "high": 0.2317, "low": 0.2291, "close": 0.2296, "volume": 192674.23, "close_time": 1764719999999, "quote_volume": 44394.969916, "trades": 480, "taker_buy_base": 57577.8, "taker_buy_quote": 13256.185214 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.2297, "high": 0.231, "low": 0.2277, "close": 0.2285, "volume": 609137.95, "close_time": 1764723599999, "quote_volume": 139686.644474, "trades": 1350, "taker_buy_base": 314446.34, "taker_buy_quote": 72096.161814 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.2285, "high": 0.2301, "low": 0.2278, "close": 0.2293, "volume": 383026.8, "close_time": 1764727199999, "quote_volume": 87605.969958, "trades": 1060, "taker_buy_base": 221745.9, "taker_buy_quote": 50727.270872 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.2292, "high": 0.2318, "low": 0.2291, "close": 0.2306, "volume": 609990.83, "close_time": 1764730799999, "quote_volume": 140689.049206, "trades": 1511, "taker_buy_base": 308805.31, "taker_buy_quote": 71219.742238 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.2305, "high": 0.2321, "low": 0.2303, "close": 0.2312, "volume": 356053.41, "close_time": 1764734399999, "quote_volume": 82368.377828, "trades": 1123, "taker_buy_base": 167170.3, "taker_buy_quote": 38668.626145 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.2311, "high": 0.2338, "low": 0.2311, "close": 0.2326, "volume": 976702.21, "close_time": 1764737999999, "quote_volume": 227228.480784, "trades": 2067, "taker_buy_base": 353903.77, "taker_buy_quote": 82353.845897 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.2326, "high": 0.2341, "low": 0.2322, "close": 0.2333, "volume": 369095.73, "close_time": 1764741599999, "quote_volume": 86072.467714, "trades": 968, "taker_buy_base": 181427.9, "taker_buy_quote": 42312.421084 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.2334, "high": 0.235, "low": 0.232, "close": 0.2331, "volume": 481704.28, "close_time": 1764745199999, "quote_volume": 112639.37234, "trades": 1297, "taker_buy_base": 254069.86, "taker_buy_quote": 59401.618922 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.233, "high": 0.2334, "low": 0.2323, "close": 0.2331, "volume": 156609.54, "close_time": 1764748799999, "quote_volume": 36466.877458, "trades": 493, "taker_buy_base": 75842.0, "taker_buy_quote": 17669.960559 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.2332, "high": 0.2346, "low": 0.2329, "close": 0.2337, "volume": 414477.47, "close_time": 1764752399999, "quote_volume": 96774.993618, "trades": 961, "taker_buy_base": 186068.38, "taker_buy_quote": 43463.785525 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.2338, "high": 0.2339, "low": 0.2319, "close": 0.2336, "volume": 339184.68, "close_time": 1764755999999, "quote_volume": 79033.666516, "trades": 935, "taker_buy_base": 171602.97, "taker_buy_quote": 39985.62274 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.2336, "high": 0.2343, "low": 0.232, "close": 0.2321, "volume": 259374.13, "close_time": 1764759599999, "quote_volume": 60413.58708, "trades": 675, "taker_buy_base": 95391.32, "taker_buy_quote": 22243.727381 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.2322, "high": 0.2329, "low": 0.2314, "close": 0.2325, "volume": 327485.35, "close_time": 1764763199999, "quote_volume": 76046.808204, "trades": 635, "taker_buy_base": 182895.17, "taker_buy_quote": 42471.028239 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.2326, "high": 0.2334, "low": 0.2311, "close": 0.2318, "volume": 462482.52, "close_time": 1764766799999, "quote_volume": 107465.81518, "trades": 1110, "taker_buy_base": 191726.55, "taker_buy_quote": 44597.648016 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.2317, "high": 0.2327, "low": 0.2313, "close": 0.2315, "volume": 319813.76, "close_time": 1764770399999, "quote_volume": 74226.238124, "trades": 1022, "taker_buy_base": 124394.59, "taker_buy_quote": 28883.704088 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.2316, "high": 0.2341, "low": 0.2263, "close": 0.2308, "volume": 1677955.15, "close_time": 1764773999999, "quote_volume": 386161.678914, "trades": 5245, "taker_buy_base": 831008.79, "taker_buy_quote": 191375.540641 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.2308, "high": 0.2335, "low": 0.2306, "close": 0.2332, "volume": 617401.67, "close_time": 1764777599999, "quote_volume": 143295.630121, "trades": 2091, "taker_buy_base": 325439.94, "taker_buy_quote": 75552.67905 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.2332, "high": 0.2346, "low": 0.2316, "close": 0.2322, "volume": 346863.09, "close_time": 1764781199999, "quote_volume": 80843.377531, "trades": 1258, "taker_buy_base": 210694.37, "taker_buy_quote": 49144.636302 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.2324, "high": 0.2351, "low": 0.2321, "close": 0.2347, "volume": 362347.0, "close_time": 1764784799999, "quote_volume": 84659.713907, "trades": 1240, "taker_buy_base": 261888.44, "taker_buy_quote": 61238.39319 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.2348, "high": 0.2364, "low": 0.234, "close": 0.2345, "volume": 547701.89, "close_time": 1764788399999, "quote_volume": 129103.688598, "trades": 1343, "taker_buy_base": 257642.71, "taker_buy_quote": 60736.093819 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.2345, "high": 0.2365, "low": 0.2345, "close": 0.2362, "volume": 115110.62, "close_time": 1764791999999, "quote_volume": 27108.553055, "trades": 503, "taker_buy_base": 80249.38, "taker_buy_quote": 18896.875396 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.2362, "high": 0.2378, "low": 0.2355, "close": 0.2365, "volume": 531196.43, "close_time": 1764795599999, "quote_volume": 125572.029068, "trades": 1275, "taker_buy_base": 271216.31, "taker_buy_quote": 64119.308911 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.2366, "high": 0.2408, "low": 0.2364, "close": 0.2406, "volume": 656177.23, "close_time": 1764799199999, "quote_volume": 156824.79865, "trades": 1375, "taker_buy_base": 452473.45, "taker_buy_quote": 108142.659547 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.2405, "high": 0.2421, "low": 0.239, "close": 0.2415, "volume": 544982.6, "close_time": 1764802799999, "quote_volume": 131116.847321, "trades": 1345, "taker_buy_base": 304678.03, "taker_buy_quote": 73289.355798 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.2418, "high": 0.2434, "low": 0.2403, "close": 0.2404, "volume": 308299.76, "close_time": 1764806399999, "quote_volume": 74591.396558, "trades": 1074, "taker_buy_base": 137699.26, "taker_buy_quote": 33317.632795 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.2405, "high": 0.241, "low": 0.2366, "close": 0.2384, "volume": 636876.43, "close_time": 1764809999999, "quote_volume": 151816.825689, "trades": 1350, "taker_buy_base": 213717.91, "taker_buy_quote": 51011.243067 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.2383, "high": 0.2416, "low": 0.2381, "close": 0.2383, "volume": 346317.9, "close_time": 1764813599999, "quote_volume": 83087.058873, "trades": 1095, "taker_buy_base": 180472.14, "taker_buy_quote": 43287.477792 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.2384, "high": 0.2416, "low": 0.2384, "close": 0.2403, "volume": 370756.49, "close_time": 1764817199999, "quote_volume": 89112.100196, "trades": 924, "taker_buy_base": 186225.71, "taker_buy_quote": 44767.209945 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.2402, "high": 0.2413, "low": 0.2392, "close": 0.2393, "volume": 168284.6, "close_time": 1764820799999, "quote_volume": 40389.62419, "trades": 738, "taker_buy_base": 54212.38, "taker_buy_quote": 13007.424816 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.2393, "high": 0.2396, "low": 0.237, "close": 0.2383, "volume": 274095.65, "close_time": 1764824399999, "quote_volume": 65246.032768, "trades": 762, "taker_buy_base": 87901.81, "taker_buy_quote": 20937.448874 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.2383, "high": 0.2388, "low": 0.2375, "close": 0.2386, "volume": 272798.15, "close_time": 1764827999999, "quote_volume": 64953.070529, "trades": 687, "taker_buy_base": 133921.0, "taker_buy_quote": 31893.398898 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.2386, "high": 0.2389, "low": 0.2377, "close": 0.2383, "volume": 233198.51, "close_time": 1764831599999, "quote_volume": 55547.552715, "trades": 558, "taker_buy_base": 146783.73, "taker_buy_quote": 34962.91335 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.2382, "high": 0.2382, "low": 0.2364, "close": 0.2377, "volume": 249696.47, "close_time": 1764835199999, "quote_volume": 59237.423049, "trades": 746, "taker_buy_base": 135698.39, "taker_buy_quote": 32200.804075 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.2377, "high": 0.2381, "low": 0.2366, "close": 0.2371, "volume": 242568.27, "close_time": 1764838799999, "quote_volume": 57607.885922, "trades": 681, "taker_buy_base": 144534.72, "taker_buy_quote": 34342.36023 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.2372, "high": 0.2391, "low": 0.2372, "close": 0.2386, "volume": 148508.85, "close_time": 1764842399999, "quote_volume": 35399.870412, "trades": 590, "taker_buy_base": 82884.98, "taker_buy_quote": 19759.595574 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.2386, "high": 0.2391, "low": 0.2371, "close": 0.2373, "volume": 283389.28, "close_time": 1764845999999, "quote_volume": 67535.619911, "trades": 709, "taker_buy_base": 150186.35, "taker_buy_quote": 35796.534631 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.2373, "high": 0.2373, "low": 0.2346, "close": 0.2357, "volume": 404085.35, "close_time": 1764849599999, "quote_volume": 95365.545587, "trades": 754, "taker_buy_base": 270596.8, "taker_buy_quote": 63889.086966 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.2358, "high": 0.237, "low": 0.2352, "close": 0.2365, "volume": 221305.36, "close_time": 1764853199999, "quote_volume": 52265.128937, "trades": 607, "taker_buy_base": 128770.9, "taker_buy_quote": 30426.619158 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.2367, "high": 0.2373, "low": 0.2347, "close": 0.235, "volume": 220274.06, "close_time": 1764856799999, "quote_volume": 52014.230287, "trades": 930, "taker_buy_base": 90593.56, "taker_buy_quote": 21397.418974 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.2349, "high": 0.2365, "low": 0.233, "close": 0.2337, "volume": 410026.06, "close_time": 1764860399999, "quote_volume": 96439.065023, "trades": 1606, "taker_buy_base": 221016.58, "taker_buy_quote": 52003.052981 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.2338, "high": 0.2398, "low": 0.2338, "close": 0.2388, "volume": 556159.72, "close_time": 1764863999999, "quote_volume": 131863.241978, "trades": 1962, "taker_buy_base": 315388.23, "taker_buy_quote": 74737.562269 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.2389, "high": 0.2403, "low": 0.2368, "close": 0.2372, "volume": 510653.22, "close_time": 1764867599999, "quote_volume": 121767.235172, "trades": 1795, "taker_buy_base": 226093.72, "taker_buy_quote": 53931.693635 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.2371, "high": 0.2374, "low": 0.2348, "close": 0.2367, "volume": 289974.17, "close_time": 1764871199999, "quote_volume": 68511.872091, "trades": 1231, "taker_buy_base": 131959.06, "taker_buy_quote": 31186.626596 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.2367, "high": 0.2383, "low": 0.2353, "close": 0.2361, "volume": 416777.66, "close_time": 1764874799999, "quote_volume": 98672.405563, "trades": 1485, "taker_buy_base": 224562.68, "taker_buy_quote": 53156.507359 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.236, "high": 0.236, "low": 0.2295, "close": 0.2351, "volume": 908180.26, "close_time": 1764878399999, "quote_volume": 210967.32968, "trades": 2835, "taker_buy_base": 405876.22, "taker_buy_quote": 94403.28042 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.2351, "high": 0.2368, "low": 0.2338, "close": 0.2362, "volume": 336225.24, "close_time": 1764881999999, "quote_volume": 79109.760352, "trades": 1391, "taker_buy_base": 186057.29, "taker_buy_quote": 43780.005009 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.2361, "high": 0.237, "low": 0.2337, "close": 0.2337, "volume": 540241.68, "close_time": 1764885599999, "quote_volume": 127012.385535, "trades": 931, "taker_buy_base": 286365.58, "taker_buy_quote": 67314.542513 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.2337, "high": 0.2357, "low": 0.2336, "close": 0.235, "volume": 203846.93, "close_time": 1764889199999, "quote_volume": 47783.950188, "trades": 601, "taker_buy_base": 106480.0, "taker_buy_quote": 24969.991407 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.2349, "high": 0.2351, "low": 0.233, "close": 0.2331, "volume": 206026.57, "close_time": 1764892799999, "quote_volume": 48214.033261, "trades": 699, "taker_buy_base": 72380.23, "taker_buy_quote": 16957.82049 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.2331, "high": 0.2345, "low": 0.2308, "close": 0.2336, "volume": 704289.56, "close_time": 1764896399999, "quote_volume": 163687.938857, "trades": 2177, "taker_buy_base": 295057.49, "taker_buy_quote": 68622.792752 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.2335, "high": 0.2348, "low": 0.233, "close": 0.2339, "volume": 342249.18, "close_time": 1764899999999, "quote_volume": 80087.532718, "trades": 1002, "taker_buy_base": 180128.6, "taker_buy_quote": 42149.081086 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.2338, "high": 0.237, "low": 0.2335, "close": 0.2351, "volume": 416448.62, "close_time": 1764903599999, "quote_volume": 98025.361176, "trades": 1110, "taker_buy_base": 251900.17, "taker_buy_quote": 59311.287789 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.2352, "high": 0.2363, "low": 0.2335, "close": 0.234, "volume": 216016.56, "close_time": 1764907199999, "quote_volume": 50787.639132, "trades": 705, "taker_buy_base": 83074.79, "taker_buy_quote": 19548.580949 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.2341, "high": 0.2345, "low": 0.2306, "close": 0.2316, "volume": 230790.91, "close_time": 1764910799999, "quote_volume": 53563.141454, "trades": 846, "taker_buy_base": 143478.44, "taker_buy_quote": 33288.842193 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.2315, "high": 0.2328, "low": 0.2313, "close": 0.2323, "volume": 192758.01, "close_time": 1764914399999, "quote_volume": 44697.610734, "trades": 685, "taker_buy_base": 104685.43, "taker_buy_quote": 24282.594322 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.2325, "high": 0.2342, "low": 0.2325, "close": 0.234, "volume": 284224.41, "close_time": 1764917999999, "quote_volume": 66345.747999, "trades": 934, "taker_buy_base": 153818.39, "taker_buy_quote": 35907.361917 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.2339, "high": 0.2358, "low": 0.2335, "close": 0.2356, "volume": 196905.97, "close_time": 1764921599999, "quote_volume": 46285.9869, "trades": 801, "taker_buy_base": 103483.22, "taker_buy_quote": 24326.600698 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.2355, "high": 0.2356, "low": 0.233, "close": 0.2334, "volume": 236264.39, "close_time": 1764925199999, "quote_volume": 55352.193593, "trades": 824, "taker_buy_base": 129271.56, "taker_buy_quote": 30299.478306 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.2333, "high": 0.2334, "low": 0.2283, "close": 0.2288, "volume": 645080.91, "close_time": 1764928799999, "quote_volume": 148616.494044, "trades": 1781, "taker_buy_base": 247385.2, "taker_buy_quote": 56947.768938 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.2287, "high": 0.2316, "low": 0.2284, "close": 0.2308, "volume": 316578.47, "close_time": 1764932399999, "quote_volume": 72886.741414, "trades": 1028, "taker_buy_base": 155037.86, "taker_buy_quote": 35707.374516 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.2307, "high": 0.2312, "low": 0.2285, "close": 0.2298, "volume": 258930.79, "close_time": 1764935999999, "quote_volume": 59548.177507, "trades": 899, "taker_buy_base": 162606.93, "taker_buy_quote": 37411.992607 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.2297, "high": 0.231, "low": 0.2296, "close": 0.2308, "volume": 230408.98, "close_time": 1764939599999, "quote_volume": 53044.041615, "trades": 673, "taker_buy_base": 118220.96, "taker_buy_quote": 27211.738726 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.2308, "high": 0.2318, "low": 0.2274, "close": 0.2284, "volume": 573577.15, "close_time": 1764943199999, "quote_volume": 131416.912711, "trades": 1662, "taker_buy_base": 243339.68, "taker_buy_quote": 55752.020653 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.2284, "high": 0.23, "low": 0.2277, "close": 0.2282, "volume": 727493.65, "close_time": 1764946799999, "quote_volume": 166466.053935, "trades": 2123, "taker_buy_base": 303481.58, "taker_buy_quote": 69498.08248 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.2283, "high": 0.2339, "low": 0.2281, "close": 0.2289, "volume": 988030.75, "close_time": 1764950399999, "quote_volume": 228776.395859, "trades": 3288, "taker_buy_base": 528699.86, "taker_buy_quote": 122420.296908 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.229, "high": 0.229, "low": 0.2198, "close": 0.2216, "volume": 1162967.33, "close_time": 1764953999999, "quote_volume": 260801.239778, "trades": 3987, "taker_buy_base": 543306.75, "taker_buy_quote": 121842.901948 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.2215, "high": 0.223, "low": 0.219, "close": 0.2209, "volume": 823756.54, "close_time": 1764957599999, "quote_volume": 182096.099841, "trades": 2642, "taker_buy_base": 398206.25, "taker_buy_quote": 88067.370861 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.2208, "high": 0.2231, "low": 0.2164, "close": 0.2168, "volume": 617544.02, "close_time": 1764961199999, "quote_volume": 135698.879388, "trades": 2129, "taker_buy_base": 307383.94, "taker_buy_quote": 67604.35806 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.2168, "high": 0.2197, "low": 0.2154, "close": 0.2185, "volume": 463813.83, "close_time": 1764964799999, "quote_volume": 100994.105436, "trades": 1676, "taker_buy_base": 247419.58, "taker_buy_quote": 53899.960485 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.2185, "high": 0.2197, "low": 0.2176, "close": 0.2183, "volume": 276281.06, "close_time": 1764968399999, "quote_volume": 60387.15116, "trades": 1048, "taker_buy_base": 148018.58, "taker_buy_quote": 32354.107282 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.2183, "high": 0.2208, "low": 0.2183, "close": 0.2201, "volume": 310026.11, "close_time": 1764971999999, "quote_volume": 68166.665731, "trades": 1041, "taker_buy_base": 155374.64, "taker_buy_quote": 34163.453245 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.2201, "high": 0.2221, "low": 0.2188, "close": 0.2214, "volume": 244898.35, "close_time": 1764975599999, "quote_volume": 53980.553538, "trades": 679, "taker_buy_base": 139401.38, "taker_buy_quote": 30755.162047 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.2215, "high": 0.2221, "low": 0.2199, "close": 0.2217, "volume": 178621.52, "close_time": 1764979199999, "quote_volume": 39489.899623, "trades": 472, "taker_buy_base": 61723.38, "taker_buy_quote": 13651.524019 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.2217, "high": 0.2219, "low": 0.2205, "close": 0.2214, "volume": 147940.73, "close_time": 1764982799999, "quote_volume": 32746.718194, "trades": 453, "taker_buy_base": 77627.0, "taker_buy_quote": 17181.211382 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.2214, "high": 0.222, "low": 0.2199, "close": 0.2203, "volume": 208315.63, "close_time": 1764986399999, "quote_volume": 45973.537325, "trades": 523, "taker_buy_base": 99103.62, "taker_buy_quote": 21872.77533 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.2203, "high": 0.2206, "low": 0.2193, "close": 0.2197, "volume": 158762.49, "close_time": 1764989999999, "quote_volume": 34906.132732, "trades": 358, "taker_buy_base": 110200.77, "taker_buy_quote": 24231.343204 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.2198, "high": 0.221, "low": 0.2197, "close": 0.2205, "volume": 368554.94, "close_time": 1764993599999, "quote_volume": 81205.46948, "trades": 521, "taker_buy_base": 234005.26, "taker_buy_quote": 51563.399682 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.2206, "high": 0.2207, "low": 0.219, "close": 0.2193, "volume": 232787.47, "close_time": 1764997199999, "quote_volume": 51141.07126, "trades": 364, "taker_buy_base": 78930.3, "taker_buy_quote": 17350.205968 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.2194, "high": 0.2196, "low": 0.2179, "close": 0.2186, "volume": 170806.23, "close_time": 1765000799999, "quote_volume": 37358.624074, "trades": 371, "taker_buy_base": 83165.97, "taker_buy_quote": 18197.459538 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.2186, "high": 0.2189, "low": 0.2176, "close": 0.2177, "volume": 312477.79, "close_time": 1765004399999, "quote_volume": 68193.556425, "trades": 602, "taker_buy_base": 205636.72, "taker_buy_quote": 44892.408715 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.2178, "high": 0.2181, "low": 0.2164, "close": 0.2172, "volume": 245758.05, "close_time": 1765007999999, "quote_volume": 53421.861952, "trades": 696, "taker_buy_base": 120242.01, "taker_buy_quote": 26143.701302 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.2172, "high": 0.2172, "low": 0.2155, "close": 0.2157, "volume": 243722.06, "close_time": 1765011599999, "quote_volume": 52736.132856, "trades": 783, "taker_buy_base": 127655.41, "taker_buy_quote": 27624.509264 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.2156, "high": 0.2173, "low": 0.2155, "close": 0.2163, "volume": 222270.79, "close_time": 1765015199999, "quote_volume": 48128.440315, "trades": 649, "taker_buy_base": 113821.67, "taker_buy_quote": 24635.270504 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.2162, "high": 0.2171, "low": 0.2156, "close": 0.2162, "volume": 112881.3, "close_time": 1765018799999, "quote_volume": 24418.253323, "trades": 418, "taker_buy_base": 54173.01, "taker_buy_quote": 11721.054649 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.2161, "high": 0.2179, "low": 0.2156, "close": 0.2173, "volume": 256819.44, "close_time": 1765022399999, "quote_volume": 55762.3076, "trades": 513, "taker_buy_base": 95346.01, "taker_buy_quote": 20679.163317 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.2174, "high": 0.2184, "low": 0.2169, "close": 0.2172, "volume": 193254.3, "close_time": 1765025999999, "quote_volume": 42039.067266, "trades": 608, "taker_buy_base": 114218.93, "taker_buy_quote": 24850.605578 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.2172, "high": 0.2181, "low": 0.2164, "close": 0.2169, "volume": 161738.17, "close_time": 1765029599999, "quote_volume": 35145.034848, "trades": 517, "taker_buy_base": 104239.39, "taker_buy_quote": 22662.77016 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.2169, "high": 0.2202, "low": 0.2167, "close": 0.2191, "volume": 633683.32, "close_time": 1765033199999, "quote_volume": 138574.232079, "trades": 1431, "taker_buy_base": 335496.14, "taker_buy_quote": 73327.665273 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.2191, "high": 0.2192, "low": 0.2164, "close": 0.2167, "volume": 317167.11, "close_time": 1765036799999, "quote_volume": 68965.642854, "trades": 1007, "taker_buy_base": 145648.44, "taker_buy_quote": 31659.303787 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.2166, "high": 0.2214, "low": 0.2165, "close": 0.221, "volume": 744565.28, "close_time": 1765040399999, "quote_volume": 162941.073083, "trades": 1515, "taker_buy_base": 410584.69, "taker_buy_quote": 89974.850104 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.221, "high": 0.2237, "low": 0.2203, "close": 0.2236, "volume": 324434.72, "close_time": 1765043999999, "quote_volume": 72001.425418, "trades": 918, "taker_buy_base": 170281.15, "taker_buy_quote": 37802.864275 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.2236, "high": 0.2251, "low": 0.222, "close": 0.2225, "volume": 701259.47, "close_time": 1765047599999, "quote_volume": 156964.439216, "trades": 1244, "taker_buy_base": 389184.69, "taker_buy_quote": 87167.353562 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.2226, "high": 0.2229, "low": 0.22, "close": 0.2206, "volume": 300100.42, "close_time": 1765051199999, "quote_volume": 66365.196122, "trades": 1066, "taker_buy_base": 127881.91, "taker_buy_quote": 28263.34768 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.2206, "high": 0.2214, "low": 0.2193, "close": 0.2198, "volume": 185806.21, "close_time": 1765054799999, "quote_volume": 40912.076049, "trades": 557, "taker_buy_base": 85552.47, "taker_buy_quote": 18836.137653 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.2197, "high": 0.223, "low": 0.2192, "close": 0.2218, "volume": 423106.19, "close_time": 1765058399999, "quote_volume": 93778.079293, "trades": 1534, "taker_buy_base": 222763.75, "taker_buy_quote": 49360.400089 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.2216, "high": 0.2222, "low": 0.22, "close": 0.22, "volume": 337570.95, "close_time": 1765061999999, "quote_volume": 74569.138956, "trades": 544, "taker_buy_base": 156119.01, "taker_buy_quote": 34513.455664 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.2204, "high": 0.2215, "low": 0.2196, "close": 0.2213, "volume": 287071.8, "close_time": 1765065599999, "quote_volume": 63293.753406, "trades": 664, "taker_buy_base": 135803.75, "taker_buy_quote": 29949.453928 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.2213, "high": 0.2262, "low": 0.2211, "close": 0.226, "volume": 771808.38, "close_time": 1765069199999, "quote_volume": 173041.705592, "trades": 1744, "taker_buy_base": 368897.12, "taker_buy_quote": 82607.034715 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.2259, "high": 0.2259, "low": 0.2214, "close": 0.222, "volume": 720038.85, "close_time": 1765072799999, "quote_volume": 160654.43878, "trades": 1543, "taker_buy_base": 386683.41, "taker_buy_quote": 86247.794843 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.222, "high": 0.2239, "low": 0.2218, "close": 0.2237, "volume": 206046.51, "close_time": 1765076399999, "quote_volume": 45917.123737, "trades": 835, "taker_buy_base": 94355.06, "taker_buy_quote": 21025.411545 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.2236, "high": 0.2236, "low": 0.2212, "close": 0.2218, "volume": 300955.71, "close_time": 1765079999999, "quote_volume": 66859.347278, "trades": 569, "taker_buy_base": 109138.53, "taker_buy_quote": 24200.45164 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.2218, "high": 0.2219, "low": 0.2202, "close": 0.2206, "volume": 483971.01, "close_time": 1765083599999, "quote_volume": 106966.219041, "trades": 721, "taker_buy_base": 151289.31, "taker_buy_quote": 33434.605119 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.2206, "high": 0.2231, "low": 0.2205, "close": 0.2222, "volume": 149652.01, "close_time": 1765087199999, "quote_volume": 33220.599817, "trades": 598, "taker_buy_base": 94420.83, "taker_buy_quote": 20968.131787 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.2223, "high": 0.2231, "low": 0.222, "close": 0.2229, "volume": 193427.88, "close_time": 1765090799999, "quote_volume": 43042.945186, "trades": 605, "taker_buy_base": 95059.84, "taker_buy_quote": 21154.604107 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.223, "high": 0.2232, "low": 0.2197, "close": 0.2207, "volume": 257376.27, "close_time": 1765094399999, "quote_volume": 56889.812658, "trades": 857, "taker_buy_base": 143875.73, "taker_buy_quote": 31781.093798 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.2206, "high": 0.2207, "low": 0.219, "close": 0.2191, "volume": 275887.57, "close_time": 1765097999999, "quote_volume": 60628.889714, "trades": 760, "taker_buy_base": 128717.42, "taker_buy_quote": 28297.807908 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.2191, "high": 0.2196, "low": 0.2169, "close": 0.2169, "volume": 568717.52, "close_time": 1765101599999, "quote_volume": 124197.99275, "trades": 1236, "taker_buy_base": 279971.23, "taker_buy_quote": 61156.842805 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.217, "high": 0.2185, "low": 0.2167, "close": 0.2177, "volume": 206753.93, "close_time": 1765105199999, "quote_volume": 44990.136753, "trades": 620, "taker_buy_base": 108856.47, "taker_buy_quote": 23694.531646 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.2176, "high": 0.219, "low": 0.2172, "close": 0.218, "volume": 403409.07, "close_time": 1765108799999, "quote_volume": 88025.848664, "trades": 809, "taker_buy_base": 204936.93, "taker_buy_quote": 44696.284299 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.2179, "high": 0.2205, "low": 0.2176, "close": 0.2197, "volume": 258139.36, "close_time": 1765112399999, "quote_volume": 56574.37097, "trades": 818, "taker_buy_base": 157235.96, "taker_buy_quote": 34470.127396 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.2197, "high": 0.2202, "low": 0.2158, "close": 0.2165, "volume": 589653.12, "close_time": 1765115999999, "quote_volume": 128410.48541, "trades": 1566, "taker_buy_base": 243002.92, "taker_buy_quote": 52905.098722 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.2164, "high": 0.2166, "low": 0.2075, "close": 0.2088, "volume": 1865650.21, "close_time": 1765119599999, "quote_volume": 393186.273045, "trades": 4850, "taker_buy_base": 874218.21, "taker_buy_quote": 184286.350936 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.2087, "high": 0.2136, "low": 0.2086, "close": 0.2123, "volume": 2237573.47, "close_time": 1765123199999, "quote_volume": 472345.9084, "trades": 4520, "taker_buy_base": 1131318.95, "taker_buy_quote": 238838.374254 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.2123, "high": 0.2123, "low": 0.2075, "close": 0.2095, "volume": 1267704.66, "close_time": 1765126799999, "quote_volume": 266270.012192, "trades": 2719, "taker_buy_base": 709641.93, "taker_buy_quote": 149162.456562 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.2096, "high": 0.2168, "low": 0.2077, "close": 0.215, "volume": 1487083.34, "close_time": 1765130399999, "quote_volume": 316735.322352, "trades": 3854, "taker_buy_base": 790289.98, "taker_buy_quote": 168167.982174 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.2151, "high": 0.2167, "low": 0.2143, "close": 0.2147, "volume": 767491.11, "close_time": 1765133999999, "quote_volume": 165327.621632, "trades": 2056, "taker_buy_base": 361417.19, "taker_buy_quote": 77897.276095 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.2147, "high": 0.2154, "low": 0.2126, "close": 0.2145, "volume": 998682.52, "close_time": 1765137599999, "quote_volume": 213892.844694, "trades": 1340, "taker_buy_base": 363148.11, "taker_buy_quote": 77710.798102 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.2145, "high": 0.215, "low": 0.2138, "close": 0.2144, "volume": 357768.29, "close_time": 1765141199999, "quote_volume": 76692.388538, "trades": 905, "taker_buy_base": 160620.08, "taker_buy_quote": 34437.367803 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.2143, "high": 0.2143, "low": 0.2049, "close": 0.206, "volume": 1211000.48, "close_time": 1765144799999, "quote_volume": 253708.79368, "trades": 2425, "taker_buy_base": 537327.26, "taker_buy_quote": 112229.993733 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.2059, "high": 0.2074, "low": 0.2, "close": 0.2055, "volume": 2385761.58, "close_time": 1765148399999, "quote_volume": 486343.791518, "trades": 4851, "taker_buy_base": 1164912.46, "taker_buy_quote": 237448.61122 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.2055, "high": 0.2062, "low": 0.2036, "close": 0.205, "volume": 887102.79, "close_time": 1765151999999, "quote_volume": 181726.122847, "trades": 1556, "taker_buy_base": 401174.42, "taker_buy_quote": 82160.133471 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.2048, "high": 0.2062, "low": 0.2037, "close": 0.2041, "volume": 723730.4, "close_time": 1765155599999, "quote_volume": 148230.712288, "trades": 1478, "taker_buy_base": 391488.31, "taker_buy_quote": 80249.435861 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.204, "high": 0.2097, "low": 0.2039, "close": 0.2066, "volume": 878498.92, "close_time": 1765159199999, "quote_volume": 181984.572859, "trades": 2236, "taker_buy_base": 519319.78, "taker_buy_quote": 107568.787366 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.2066, "high": 0.2082, "low": 0.2064, "close": 0.2081, "volume": 400894.66, "close_time": 1765162799999, "quote_volume": 83119.483913, "trades": 1117, "taker_buy_base": 198921.94, "taker_buy_quote": 41247.641801 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.208, "high": 0.2107, "low": 0.2077, "close": 0.21, "volume": 338835.34, "close_time": 1765166399999, "quote_volume": 70989.318973, "trades": 1036, "taker_buy_base": 182051.54, "taker_buy_quote": 38142.939078 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.21, "high": 0.2131, "low": 0.21, "close": 0.2116, "volume": 500224.16, "close_time": 1765169999999, "quote_volume": 105824.556461, "trades": 1413, "taker_buy_base": 234934.12, "taker_buy_quote": 49691.533989 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.2117, "high": 0.2126, "low": 0.2112, "close": 0.2119, "volume": 265336.45, "close_time": 1765173599999, "quote_volume": 56280.084809, "trades": 1010, "taker_buy_base": 146372.47, "taker_buy_quote": 31050.547869 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.2119, "high": 0.2137, "low": 0.2111, "close": 0.2126, "volume": 682740.06, "close_time": 1765177199999, "quote_volume": 144862.610694, "trades": 1327, "taker_buy_base": 361203.84, "taker_buy_quote": 76592.986631 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.2125, "high": 0.2129, "low": 0.2112, "close": 0.2116, "volume": 568702.19, "close_time": 1765180799999, "quote_volume": 120493.941685, "trades": 1463, "taker_buy_base": 248213.82, "taker_buy_quote": 52607.108904 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.2116, "high": 0.213, "low": 0.2111, "close": 0.2125, "volume": 506015.18, "close_time": 1765184399999, "quote_volume": 107389.251306, "trades": 968, "taker_buy_base": 265714.98, "taker_buy_quote": 56380.002726 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.2125, "high": 0.2157, "low": 0.2124, "close": 0.2127, "volume": 930843.84, "close_time": 1765187999999, "quote_volume": 198622.418206, "trades": 2311, "taker_buy_base": 501150.35, "taker_buy_quote": 106939.576671 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.2128, "high": 0.2132, "low": 0.2112, "close": 0.2125, "volume": 722474.37, "close_time": 1765191599999, "quote_volume": 153352.660118, "trades": 1375, "taker_buy_base": 471523.74, "taker_buy_quote": 100103.853966 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.2124, "high": 0.2134, "low": 0.2098, "close": 0.2108, "volume": 783328.68, "close_time": 1765195199999, "quote_volume": 165881.407546, "trades": 1757, "taker_buy_base": 408183.41, "taker_buy_quote": 86473.180537 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.2109, "high": 0.2114, "low": 0.2098, "close": 0.2113, "volume": 257684.19, "close_time": 1765198799999, "quote_volume": 54188.650707, "trades": 711, "taker_buy_base": 138529.03, "taker_buy_quote": 29137.461806 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.2114, "high": 0.2118, "low": 0.2087, "close": 0.2089, "volume": 586852.34, "close_time": 1765202399999, "quote_volume": 123376.317047, "trades": 1240, "taker_buy_base": 305218.56, "taker_buy_quote": 64182.294804 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.2089, "high": 0.2113, "low": 0.2077, "close": 0.2082, "volume": 1022781.87, "close_time": 1765205999999, "quote_volume": 213963.22322, "trades": 2386, "taker_buy_base": 516694.34, "taker_buy_quote": 108106.479578 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.2083, "high": 0.2086, "low": 0.2032, "close": 0.2038, "volume": 2006342.89, "close_time": 1765209599999, "quote_volume": 411674.573196, "trades": 3437, "taker_buy_base": 979835.85, "taker_buy_quote": 200988.452931 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.2037, "high": 0.2044, "low": 0.2001, "close": 0.2005, "volume": 2082496.91, "close_time": 1765213199999, "quote_volume": 421819.440366, "trades": 3617, "taker_buy_base": 906242.94, "taker_buy_quote": 183456.040137 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.2004, "high": 0.2021, "low": 0.2, "close": 0.2016, "volume": 3327571.56, "close_time": 1765216799999, "quote_volume": 667700.653796, "trades": 4367, "taker_buy_base": 922161.61, "taker_buy_quote": 185138.983942 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.2016, "high": 0.2023, "low": 0.1957, "close": 0.1973, "volume": 2134453.63, "close_time": 1765220399999, "quote_volume": 425993.991766, "trades": 3463, "taker_buy_base": 1049785.04, "taker_buy_quote": 209452.976847 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.1974, "high": 0.1991, "low": 0.1972, "close": 0.1982, "volume": 1065637.86, "close_time": 1765223999999, "quote_volume": 210991.623153, "trades": 2301, "taker_buy_base": 584855.7, "taker_buy_quote": 115795.104572 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.1983, "high": 0.2002, "low": 0.1979, "close": 0.1985, "volume": 963233.72, "close_time": 1765227599999, "quote_volume": 191425.1251, "trades": 1884, "taker_buy_base": 562180.6, "taker_buy_quote": 111727.534449 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.1985, "high": 0.1986, "low": 0.196, "close": 0.1975, "volume": 1321530.12, "close_time": 1765231199999, "quote_volume": 260446.115991, "trades": 2403, "taker_buy_base": 807354.17, "taker_buy_quote": 159120.14046 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.1975, "high": 0.1994, "low": 0.1954, "close": 0.1973, "volume": 1250722.21, "close_time": 1765234799999, "quote_volume": 246522.403774, "trades": 1931, "taker_buy_base": 722845.33, "taker_buy_quote": 142595.330993 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.1973, "high": 0.1991, "low": 0.1963, "close": 0.1987, "volume": 1564045.18, "close_time": 1765238399999, "quote_volume": 309366.641677, "trades": 2486, "taker_buy_base": 908814.85, "taker_buy_quote": 179836.581996 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.1987, "high": 0.2005, "low": 0.1982, "close": 0.1999, "volume": 568781.12, "close_time": 1765241999999, "quote_volume": 113512.249579, "trades": 1591, "taker_buy_base": 254228.07, "taker_buy_quote": 50735.030704 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.2, "high": 0.2011, "low": 0.1971, "close": 0.1974, "volume": 875962.97, "close_time": 1765245599999, "quote_volume": 174427.411757, "trades": 2051, "taker_buy_base": 407881.3, "taker_buy_quote": 81221.823685 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.1973, "high": 0.1976, "low": 0.196, "close": 0.196, "volume": 1100261.48, "close_time": 1765249199999, "quote_volume": 216311.59734, "trades": 1336, "taker_buy_base": 502373.23, "taker_buy_quote": 98810.866325 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.196, "high": 0.1977, "low": 0.1949, "close": 0.1966, "volume": 917611.74, "close_time": 1765252799999, "quote_volume": 179810.41613, "trades": 1832, "taker_buy_base": 432234.73, "taker_buy_quote": 84732.611481 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.1965, "high": 0.1966, "low": 0.1931, "close": 0.1942, "volume": 675054.09, "close_time": 1765256399999, "quote_volume": 131353.972103, "trades": 1531, "taker_buy_base": 281114.81, "taker_buy_quote": 54705.903754 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.1942, "high": 0.1951, "low": 0.1927, "close": 0.1939, "volume": 583081.2, "close_time": 1765259999999, "quote_volume": 113041.714824, "trades": 1250, "taker_buy_base": 251772.93, "taker_buy_quote": 48808.244934 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.1937, "high": 0.1942, "low": 0.1902, "close": 0.1914, "volume": 1287949.38, "close_time": 1765263599999, "quote_volume": 246959.949915, "trades": 2184, "taker_buy_base": 641977.42, "taker_buy_quote": 122998.447471 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.1915, "high": 0.1926, "low": 0.1876, "close": 0.1885, "volume": 2015308.15, "close_time": 1765267199999, "quote_volume": 383765.082433, "trades": 3246, "taker_buy_base": 974209.36, "taker_buy_quote": 185796.532026 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.1884, "high": 0.19, "low": 0.1856, "close": 0.1885, "volume": 2076425.41, "close_time": 1765270799999, "quote_volume": 389309.454791, "trades": 4569, "taker_buy_base": 1104129.33, "taker_buy_quote": 207050.270132 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.1884, "high": 0.1915, "low": 0.1872, "close": 0.1907, "volume": 929959.84, "close_time": 1765274399999, "quote_volume": 175791.108385, "trades": 1819, "taker_buy_base": 505886.41, "taker_buy_quote": 95685.276614 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.1908, "high": 0.1918, "low": 0.1892, "close": 0.1918, "volume": 643532.85, "close_time": 1765277999999, "quote_volume": 122565.841386, "trades": 1411, "taker_buy_base": 296116.36, "taker_buy_quote": 56407.269411 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.1917, "high": 0.1917, "low": 0.188, "close": 0.1885, "volume": 693182.24, "close_time": 1765281599999, "quote_volume": 131144.222553, "trades": 1583, "taker_buy_base": 303360.13, "taker_buy_quote": 57362.808669 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.1884, "high": 0.1922, "low": 0.1883, "close": 0.1913, "volume": 729344.18, "close_time": 1765285199999, "quote_volume": 139329.710649, "trades": 1704, "taker_buy_base": 418764.74, "taker_buy_quote": 79986.373523 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.1913, "high": 0.1918, "low": 0.1872, "close": 0.1881, "volume": 1471067.7, "close_time": 1765288799999, "quote_volume": 278222.435392, "trades": 2545, "taker_buy_base": 734818.74, "taker_buy_quote": 139025.166812 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.1882, "high": 0.1886, "low": 0.1842, "close": 0.1861, "volume": 2298242.02, "close_time": 1765292399999, "quote_volume": 427855.291765, "trades": 4602, "taker_buy_base": 1116757.1, "taker_buy_quote": 208047.659648 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.1862, "high": 0.1949, "low": 0.186, "close": 0.1947, "volume": 2773789.8, "close_time": 1765295999999, "quote_volume": 530316.938013, "trades": 5711, "taker_buy_base": 1563921.26, "taker_buy_quote": 299108.887949 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.1948, "high": 0.2005, "low": 0.1948, "close": 0.1999, "volume": 2717499.77, "close_time": 1765299599999, "quote_volume": 537607.841555, "trades": 4846, "taker_buy_base": 1504405.11, "taker_buy_quote": 297620.202386 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.2, "high": 0.2045, "low": 0.1994, "close": 0.1999, "volume": 2621043.06, "close_time": 1765303199999, "quote_volume": 529780.33785, "trades": 6544, "taker_buy_base": 1540616.81, "taker_buy_quote": 311633.154411 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.1998, "high": 0.2008, "low": 0.1982, "close": 0.1995, "volume": 1719566.9, "close_time": 1765306799999, "quote_volume": 342755.917768, "trades": 2607, "taker_buy_base": 806948.68, "taker_buy_quote": 160846.907345 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.1994, "high": 0.2071, "low": 0.1984, "close": 0.2056, "volume": 1920090.94, "close_time": 1765310399999, "quote_volume": 390628.48443, "trades": 3061, "taker_buy_base": 1019085.29, "taker_buy_quote": 207554.888815 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.2056, "high": 0.2063, "low": 0.2007, "close": 0.2014, "volume": 1407891.59, "close_time": 1765313999999, "quote_volume": 285474.084418, "trades": 2693, "taker_buy_base": 672687.58, "taker_buy_quote": 136383.304139 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.2015, "high": 0.2015, "low": 0.1962, "close": 0.1986, "volume": 1236345.24, "close_time": 1765317599999, "quote_volume": 245818.172966, "trades": 1793, "taker_buy_base": 414474.6, "taker_buy_quote": 82392.522808 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.1986, "high": 0.2018, "low": 0.1982, "close": 0.1998, "volume": 727776.95, "close_time": 1765321199999, "quote_volume": 145737.163745, "trades": 1168, "taker_buy_base": 372261.14, "taker_buy_quote": 74538.810748 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.1997, "high": 0.2009, "low": 0.1984, "close": 0.1991, "volume": 762337.75, "close_time": 1765324799999, "quote_volume": 152165.55862, "trades": 1060, "taker_buy_base": 266295.16, "taker_buy_quote": 53233.35951 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.1991, "high": 0.1998, "low": 0.1981, "close": 0.1981, "volume": 588734.17, "close_time": 1765328399999, "quote_volume": 117087.437672, "trades": 1063, "taker_buy_base": 314487.55, "taker_buy_quote": 62571.440829 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.1981, "high": 0.1983, "low": 0.1963, "close": 0.1973, "volume": 506462.43, "close_time": 1765331999999, "quote_volume": 99804.652885, "trades": 950, "taker_buy_base": 270565.05, "taker_buy_quote": 53309.862736 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.1972, "high": 0.1999, "low": 0.1968, "close": 0.1997, "volume": 578428.57, "close_time": 1765335599999, "quote_volume": 114925.799915, "trades": 1243, "taker_buy_base": 326191.64, "taker_buy_quote": 64841.899421 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.1997, "high": 0.2002, "low": 0.1981, "close": 0.199, "volume": 486760.79, "close_time": 1765339199999, "quote_volume": 96998.229129, "trades": 956, "taker_buy_base": 206495.19, "taker_buy_quote": 41131.885796 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.1989, "high": 0.1997, "low": 0.1981, "close": 0.1982, "volume": 346336.14, "close_time": 1765342799999, "quote_volume": 68931.5185, "trades": 771, "taker_buy_base": 170331.87, "taker_buy_quote": 33909.589851 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.1981, "high": 0.1989, "low": 0.1977, "close": 0.1982, "volume": 305704.94, "close_time": 1765346399999, "quote_volume": 60624.602159, "trades": 652, "taker_buy_base": 168814.09, "taker_buy_quote": 33475.764458 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.198, "high": 0.1992, "low": 0.1974, "close": 0.1987, "volume": 453855.89, "close_time": 1765349999999, "quote_volume": 90087.655925, "trades": 826, "taker_buy_base": 289872.44, "taker_buy_quote": 57544.885303 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.1987, "high": 0.2005, "low": 0.1978, "close": 0.2004, "volume": 275853.73, "close_time": 1765353599999, "quote_volume": 54938.283315, "trades": 751, "taker_buy_base": 145951.05, "taker_buy_quote": 29098.910404 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.2005, "high": 0.2005, "low": 0.1971, "close": 0.1985, "volume": 880980.78, "close_time": 1765357199999, "quote_volume": 174892.859474, "trades": 1354, "taker_buy_base": 399479.38, "taker_buy_quote": 79284.984965 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.1986, "high": 0.1992, "low": 0.1973, "close": 0.1979, "volume": 601905.0, "close_time": 1765360799999, "quote_volume": 119259.969543, "trades": 1218, "taker_buy_base": 335611.66, "taker_buy_quote": 66523.441221 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.1979, "high": 0.1992, "low": 0.1967, "close": 0.1975, "volume": 651404.59, "close_time": 1765364399999, "quote_volume": 129004.99271, "trades": 1302, "taker_buy_base": 316062.94, "taker_buy_quote": 62601.846469 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.1974, "high": 0.1993, "low": 0.1971, "close": 0.1984, "volume": 832564.66, "close_time": 1765367999999, "quote_volume": 165003.811647, "trades": 1126, "taker_buy_base": 329570.93, "taker_buy_quote": 65365.873691 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.1983, "high": 0.1991, "low": 0.198, "close": 0.1988, "volume": 420233.88, "close_time": 1765371599999, "quote_volume": 83383.012236, "trades": 1069, "taker_buy_base": 210862.31, "taker_buy_quote": 41845.60302 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.1988, "high": 0.2078, "low": 0.1985, "close": 0.2078, "volume": 2088945.46, "close_time": 1765375199999, "quote_volume": 424013.408989, "trades": 3597, "taker_buy_base": 1241546.01, "taker_buy_quote": 252253.773293 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.2077, "high": 0.2081, "low": 0.2018, "close": 0.2034, "volume": 4093461.32, "close_time": 1765378799999, "quote_volume": 835589.072118, "trades": 5582, "taker_buy_base": 1852180.64, "taker_buy_quote": 378248.321664 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.2034, "high": 0.2061, "low": 0.2029, "close": 0.2031, "volume": 1325217.13, "close_time": 1765382399999, "quote_volume": 271058.508189, "trades": 2481, "taker_buy_base": 787113.72, "taker_buy_quote": 161165.099166 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.2033, "high": 0.2035, "low": 0.2003, "close": 0.2014, "volume": 1231357.06, "close_time": 1765385999999, "quote_volume": 248421.119078, "trades": 2161, "taker_buy_base": 518439.69, "taker_buy_quote": 104597.687221 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.2014, "high": 0.203, "low": 0.201, "close": 0.2014, "volume": 656965.66, "close_time": 1765389599999, "quote_volume": 132475.566374, "trades": 1382, "taker_buy_base": 302589.5, "taker_buy_quote": 61071.18098 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.2015, "high": 0.2048, "low": 0.2005, "close": 0.2022, "volume": 1011787.77, "close_time": 1765393199999, "quote_volume": 204446.168106, "trades": 2182, "taker_buy_base": 380090.03, "taker_buy_quote": 76964.892692 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.2022, "high": 0.2075, "low": 0.2005, "close": 0.2059, "volume": 3636793.88, "close_time": 1765396799999, "quote_volume": 744679.61404, "trades": 7691, "taker_buy_base": 1897653.41, "taker_buy_quote": 388572.827293 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.206, "high": 0.2119, "low": 0.203, "close": 0.2037, "volume": 2355613.48, "close_time": 1765400399999, "quote_volume": 488055.73243, "trades": 5499, "taker_buy_base": 1057356.66, "taker_buy_quote": 219031.765498 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.2038, "high": 0.2047, "low": 0.1988, "close": 0.1993, "volume": 1487443.08, "close_time": 1765403999999, "quote_volume": 299276.094417, "trades": 3080, "taker_buy_base": 706943.08, "taker_buy_quote": 142228.647865 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.1993, "high": 0.2021, "low": 0.1965, "close": 0.202, "volume": 662357.07, "close_time": 1765407599999, "quote_volume": 131755.760143, "trades": 1478, "taker_buy_base": 336475.08, "taker_buy_quote": 66968.445698 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.202, "high": 0.2035, "low": 0.2008, "close": 0.2009, "volume": 462517.27, "close_time": 1765411199999, "quote_volume": 93588.437583, "trades": 1271, "taker_buy_base": 202227.77, "taker_buy_quote": 40945.410798 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.2009, "high": 0.2014, "low": 0.1955, "close": 0.1957, "volume": 962659.46, "close_time": 1765414799999, "quote_volume": 190667.062058, "trades": 2560, "taker_buy_base": 421265.98, "taker_buy_quote": 83350.371401 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.1956, "high": 0.1956, "low": 0.1922, "close": 0.1931, "volume": 949308.43, "close_time": 1765418399999, "quote_volume": 184204.075352, "trades": 2566, "taker_buy_base": 453649.34, "taker_buy_quote": 88049.423595 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.1931, "high": 0.1936, "low": 0.1911, "close": 0.1927, "volume": 1008466.96, "close_time": 1765421999999, "quote_volume": 194052.518419, "trades": 2172, "taker_buy_base": 454181.9, "taker_buy_quote": 87400.637495 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.1926, "high": 0.1928, "low": 0.1906, "close": 0.1909, "volume": 687493.64, "close_time": 1765425599999, "quote_volume": 131639.141499, "trades": 1625, "taker_buy_base": 321596.36, "taker_buy_quote": 61579.018812 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.1908, "high": 0.1932, "low": 0.1895, "close": 0.1927, "volume": 725897.97, "close_time": 1765429199999, "quote_volume": 138975.487816, "trades": 1463, "taker_buy_base": 378998.4, "taker_buy_quote": 72594.890377 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.1926, "high": 0.1936, "low": 0.1917, "close": 0.1927, "volume": 328826.69, "close_time": 1765432799999, "quote_volume": 63334.451537, "trades": 828, "taker_buy_base": 169630.62, "taker_buy_quote": 32676.566233 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.1927, "high": 0.1927, "low": 0.1909, "close": 0.1912, "volume": 396521.81, "close_time": 1765436399999, "quote_volume": 76104.3784, "trades": 908, "taker_buy_base": 207905.54, "taker_buy_quote": 39897.966118 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.1911, "high": 0.1916, "low": 0.1897, "close": 0.1898, "volume": 288792.23, "close_time": 1765439999999, "quote_volume": 55041.766735, "trades": 806, "taker_buy_base": 141763.8, "taker_buy_quote": 27018.590642 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.1897, "high": 0.1905, "low": 0.1881, "close": 0.1901, "volume": 672041.1, "close_time": 1765443599999, "quote_volume": 127211.798755, "trades": 1180, "taker_buy_base": 333336.04, "taker_buy_quote": 63113.40075 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.19, "high": 0.1921, "low": 0.19, "close": 0.191, "volume": 310506.33, "close_time": 1765447199999, "quote_volume": 59376.916593, "trades": 790, "taker_buy_base": 204540.24, "taker_buy_quote": 39114.937291 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.191, "high": 0.1917, "low": 0.1902, "close": 0.1909, "volume": 283333.2, "close_time": 1765450799999, "quote_volume": 54141.832454, "trades": 590, "taker_buy_base": 186945.11, "taker_buy_quote": 35741.989551 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.1909, "high": 0.1926, "low": 0.1907, "close": 0.1922, "volume": 653805.66, "close_time": 1765454399999, "quote_volume": 125373.171821, "trades": 985, "taker_buy_base": 335320.11, "taker_buy_quote": 64281.956594 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.1922, "high": 0.194, "low": 0.1918, "close": 0.1938, "volume": 783381.83, "close_time": 1765457999999, "quote_volume": 151320.497229, "trades": 1194, "taker_buy_base": 512189.03, "taker_buy_quote": 98996.293021 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.1939, "high": 0.1941, "low": 0.1908, "close": 0.1914, "volume": 1194899.7, "close_time": 1765461599999, "quote_volume": 230133.228352, "trades": 1264, "taker_buy_base": 484444.31, "taker_buy_quote": 93289.873435 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.1914, "high": 0.194, "low": 0.1898, "close": 0.1934, "volume": 1820346.8, "close_time": 1765465199999, "quote_volume": 350155.783274, "trades": 2720, "taker_buy_base": 1072040.13, "taker_buy_quote": 206269.603855 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.1933, "high": 0.1961, "low": 0.1922, "close": 0.1931, "volume": 856641.15, "close_time": 1765468799999, "quote_volume": 166057.133881, "trades": 1902, "taker_buy_base": 447493.93, "taker_buy_quote": 86801.509781 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.193, "high": 0.1935, "low": 0.1901, "close": 0.1923, "volume": 779289.69, "close_time": 1765472399999, "quote_volume": 149501.899549, "trades": 1609, "taker_buy_base": 451602.81, "taker_buy_quote": 86661.637033 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.1924, "high": 0.1972, "low": 0.1924, "close": 0.1957, "volume": 753911.31, "close_time": 1765475999999, "quote_volume": 147186.142443, "trades": 1694, "taker_buy_base": 356622.38, "taker_buy_quote": 69586.280691 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.1955, "high": 0.1981, "low": 0.1953, "close": 0.1962, "volume": 1479052.77, "close_time": 1765479599999, "quote_volume": 291189.373242, "trades": 1707, "taker_buy_base": 772421.57, "taker_buy_quote": 152061.42515 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.1963, "high": 0.1978, "low": 0.1949, "close": 0.1951, "volume": 467291.03, "close_time": 1765483199999, "quote_volume": 91952.936783, "trades": 1205, "taker_buy_base": 237687.81, "taker_buy_quote": 46779.531228 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.1951, "high": 0.1986, "low": 0.1948, "close": 0.1984, "volume": 672331.1, "close_time": 1765486799999, "quote_volume": 132306.41589, "trades": 1401, "taker_buy_base": 384660.76, "taker_buy_quote": 75691.958577 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.1986, "high": 0.2028, "low": 0.1982, "close": 0.2018, "volume": 1082003.02, "close_time": 1765490399999, "quote_volume": 217399.459554, "trades": 2384, "taker_buy_base": 533025.14, "taker_buy_quote": 107109.50207 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.2019, "high": 0.2023, "low": 0.1984, "close": 0.1995, "volume": 539229.7, "close_time": 1765493999999, "quote_volume": 107722.469742, "trades": 847, "taker_buy_base": 247240.88, "taker_buy_quote": 49373.627867 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.1992, "high": 0.1998, "low": 0.1973, "close": 0.1976, "volume": 445414.49, "close_time": 1765497599999, "quote_volume": 88450.311174, "trades": 610, "taker_buy_base": 143219.93, "taker_buy_quote": 28476.708777 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.1977, "high": 0.199, "low": 0.1951, "close": 0.1953, "volume": 502462.32, "close_time": 1765501199999, "quote_volume": 99085.328515, "trades": 827, "taker_buy_base": 250270.69, "taker_buy_quote": 49389.829909 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.1953, "high": 0.198, "low": 0.1953, "close": 0.1969, "volume": 436729.16, "close_time": 1765504799999, "quote_volume": 85913.886116, "trades": 956, "taker_buy_base": 223876.83, "taker_buy_quote": 44037.823033 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.1968, "high": 0.1987, "low": 0.1967, "close": 0.1973, "volume": 227079.61, "close_time": 1765508399999, "quote_volume": 44894.230011, "trades": 541, "taker_buy_base": 118831.04, "taker_buy_quote": 23495.130225 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.1974, "high": 0.1978, "low": 0.1956, "close": 0.1967, "volume": 169719.81, "close_time": 1765511999999, "quote_volume": 33337.246391, "trades": 540, "taker_buy_base": 92588.68, "taker_buy_quote": 18184.354598 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.1966, "high": 0.1973, "low": 0.1965, "close": 0.1968, "volume": 133653.01, "close_time": 1765515599999, "quote_volume": 26326.673119, "trades": 355, "taker_buy_base": 81653.27, "taker_buy_quote": 16087.275509 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.1969, "high": 0.1981, "low": 0.1967, "close": 0.1979, "volume": 255308.62, "close_time": 1765519199999, "quote_volume": 50391.744744, "trades": 716, "taker_buy_base": 122243.95, "taker_buy_quote": 24130.60602 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.198, "high": 0.2001, "low": 0.1978, "close": 0.1981, "volume": 240697.1, "close_time": 1765522799999, "quote_volume": 47854.398458, "trades": 614, "taker_buy_base": 125302.09, "taker_buy_quote": 24916.515304 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.198, "high": 0.1986, "low": 0.1976, "close": 0.1978, "volume": 147717.54, "close_time": 1765526399999, "quote_volume": 29259.440749, "trades": 381, "taker_buy_base": 76605.93, "taker_buy_quote": 15174.76929 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.1978, "high": 0.1979, "low": 0.1966, "close": 0.1976, "volume": 199041.31, "close_time": 1765529999999, "quote_volume": 39257.249233, "trades": 573, "taker_buy_base": 88219.73, "taker_buy_quote": 17406.961962 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.1975, "high": 0.1991, "low": 0.1967, "close": 0.199, "volume": 281490.59, "close_time": 1765533599999, "quote_volume": 55604.959271, "trades": 574, "taker_buy_base": 123104.24, "taker_buy_quote": 24332.036236 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.1989, "high": 0.2002, "low": 0.1988, "close": 0.1997, "volume": 263770.65, "close_time": 1765537199999, "quote_volume": 52619.869978, "trades": 573, "taker_buy_base": 132304.19, "taker_buy_quote": 26398.36123 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.1998, "high": 0.2007, "low": 0.199, "close": 0.1999, "volume": 238664.98, "close_time": 1765540799999, "quote_volume": 47737.011502, "trades": 589, "taker_buy_base": 134710.73, "taker_buy_quote": 26933.08776 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.1998, "high": 0.2025, "low": 0.1995, "close": 0.202, "volume": 294719.72, "close_time": 1765544399999, "quote_volume": 59301.169844, "trades": 666, "taker_buy_base": 179111.27, "taker_buy_quote": 36063.771868 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.2019, "high": 0.2021, "low": 0.1998, "close": 0.2001, "volume": 325772.15, "close_time": 1765547999999, "quote_volume": 65501.547335, "trades": 767, "taker_buy_base": 157331.54, "taker_buy_quote": 31644.544555 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.2002, "high": 0.201, "low": 0.1989, "close": 0.2003, "volume": 534276.85, "close_time": 1765551599999, "quote_volume": 106804.751745, "trades": 1275, "taker_buy_base": 275985.5, "taker_buy_quote": 55179.816706 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.2004, "high": 0.2005, "low": 0.1909, "close": 0.1918, "volume": 1710896.93, "close_time": 1765555199999, "quote_volume": 334123.747659, "trades": 3559, "taker_buy_base": 714253.51, "taker_buy_quote": 139688.110485 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.1917, "high": 0.1924, "low": 0.1876, "close": 0.1887, "volume": 1549553.33, "close_time": 1765558799999, "quote_volume": 294174.819122, "trades": 3056, "taker_buy_base": 853313.53, "taker_buy_quote": 162101.820723 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.1887, "high": 0.1931, "low": 0.1887, "close": 0.1902, "volume": 1174209.08, "close_time": 1765562399999, "quote_volume": 224873.683362, "trades": 1891, "taker_buy_base": 667180.78, "taker_buy_quote": 127865.495953 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.1903, "high": 0.1929, "low": 0.1901, "close": 0.1906, "volume": 627146.69, "close_time": 1765565999999, "quote_volume": 120307.551918, "trades": 1359, "taker_buy_base": 322177.52, "taker_buy_quote": 61813.69744 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.1907, "high": 0.1912, "low": 0.1896, "close": 0.1908, "volume": 343216.35, "close_time": 1765569599999, "quote_volume": 65339.046684, "trades": 964, "taker_buy_base": 194649.86, "taker_buy_quote": 37055.261114 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.1907, "high": 0.1919, "low": 0.19, "close": 0.1909, "volume": 340587.11, "close_time": 1765573199999, "quote_volume": 65041.667328, "trades": 832, "taker_buy_base": 174053.84, "taker_buy_quote": 33251.032543 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.1908, "high": 0.1936, "low": 0.1908, "close": 0.1923, "volume": 465447.01, "close_time": 1765576799999, "quote_volume": 89526.210333, "trades": 778, "taker_buy_base": 247325.94, "taker_buy_quote": 47570.311594 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.1925, "high": 0.1958, "low": 0.1925, "close": 0.1952, "volume": 447367.43, "close_time": 1765580399999, "quote_volume": 87033.634813, "trades": 728, "taker_buy_base": 240491.21, "taker_buy_quote": 46794.198783 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.1953, "high": 0.1953, "low": 0.1932, "close": 0.194, "volume": 306207.9, "close_time": 1765583999999, "quote_volume": 59480.459836, "trades": 574, "taker_buy_base": 112800.53, "taker_buy_quote": 21903.993247 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.1941, "high": 0.1949, "low": 0.193, "close": 0.1938, "volume": 270346.15, "close_time": 1765587599999, "quote_volume": 52467.075907, "trades": 562, "taker_buy_base": 134419.53, "taker_buy_quote": 26092.54667 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.1937, "high": 0.1939, "low": 0.1924, "close": 0.1927, "volume": 139571.38, "close_time": 1765591199999, "quote_volume": 26981.727945, "trades": 293, "taker_buy_base": 66873.13, "taker_buy_quote": 12943.066561 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.1927, "high": 0.1931, "low": 0.192, "close": 0.1928, "volume": 128147.97, "close_time": 1765594799999, "quote_volume": 24667.067222, "trades": 373, "taker_buy_base": 74535.09, "taker_buy_quote": 14353.926267 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.1928, "high": 0.1951, "low": 0.1927, "close": 0.1944, "volume": 262725.06, "close_time": 1765598399999, "quote_volume": 50932.60914, "trades": 682, "taker_buy_base": 142731.07, "taker_buy_quote": 27659.943646 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.1945, "high": 0.1948, "low": 0.1938, "close": 0.194, "volume": 197191.39, "close_time": 1765601999999, "quote_volume": 38303.24039, "trades": 439, "taker_buy_base": 92366.04, "taker_buy_quote": 17942.347953 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.1939, "high": 0.1945, "low": 0.1925, "close": 0.193, "volume": 130679.76, "close_time": 1765605599999, "quote_volume": 25262.905096, "trades": 344, "taker_buy_base": 39456.31, "taker_buy_quote": 7632.921148 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.1931, "high": 0.1941, "low": 0.1926, "close": 0.1937, "volume": 120121.66, "close_time": 1765609199999, "quote_volume": 23223.504166, "trades": 405, "taker_buy_base": 61551.51, "taker_buy_quote": 11902.223154 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.1937, "high": 0.1971, "low": 0.1936, "close": 0.1961, "volume": 351647.44, "close_time": 1765612799999, "quote_volume": 68924.563171, "trades": 758, "taker_buy_base": 221977.94, "taker_buy_quote": 43505.526957 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.1962, "high": 0.1969, "low": 0.1947, "close": 0.1954, "volume": 668795.79, "close_time": 1765616399999, "quote_volume": 130647.016991, "trades": 854, "taker_buy_base": 363854.18, "taker_buy_quote": 71067.463274 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.1954, "high": 0.1956, "low": 0.1947, "close": 0.1947, "volume": 248861.18, "close_time": 1765619999999, "quote_volume": 48575.147231, "trades": 402, "taker_buy_base": 129300.16, "taker_buy_quote": 25235.291742 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.1946, "high": 0.1957, "low": 0.1945, "close": 0.1953, "volume": 208234.95, "close_time": 1765623599999, "quote_volume": 40636.887379, "trades": 462, "taker_buy_base": 115068.28, "taker_buy_quote": 22456.855606 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.1952, "high": 0.1959, "low": 0.1948, "close": 0.1952, "volume": 168621.94, "close_time": 1765627199999, "quote_volume": 32920.541538, "trades": 463, "taker_buy_base": 64036.39, "taker_buy_quote": 12511.100989 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.1953, "high": 0.1966, "low": 0.1949, "close": 0.1955, "volume": 347465.48, "close_time": 1765630799999, "quote_volume": 67978.982755, "trades": 607, "taker_buy_base": 206231.93, "taker_buy_quote": 40326.05554 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.1956, "high": 0.1965, "low": 0.1952, "close": 0.196, "volume": 139249.34, "close_time": 1765634399999, "quote_volume": 27282.739895, "trades": 444, "taker_buy_base": 69927.71, "taker_buy_quote": 13704.617921 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.1961, "high": 0.1962, "low": 0.1948, "close": 0.1957, "volume": 232884.03, "close_time": 1765637999999, "quote_volume": 45473.645703, "trades": 659, "taker_buy_base": 109057.35, "taker_buy_quote": 21295.18656 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.1957, "high": 0.1968, "low": 0.1954, "close": 0.1958, "volume": 173852.45, "close_time": 1765641599999, "quote_volume": 34122.928374, "trades": 429, "taker_buy_base": 93799.53, "taker_buy_quote": 18415.053572 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.1958, "high": 0.1968, "low": 0.1954, "close": 0.1956, "volume": 260714.49, "close_time": 1765645199999, "quote_volume": 51142.695145, "trades": 638, "taker_buy_base": 132679.53, "taker_buy_quote": 26034.345875 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.1956, "high": 0.1956, "low": 0.1937, "close": 0.1948, "volume": 309771.14, "close_time": 1765648799999, "quote_volume": 60230.573072, "trades": 571, "taker_buy_base": 182784.39, "taker_buy_quote": 35549.339492 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.1949, "high": 0.1953, "low": 0.194, "close": 0.1945, "volume": 184406.9, "close_time": 1765652399999, "quote_volume": 35880.380563, "trades": 413, "taker_buy_base": 98869.07, "taker_buy_quote": 19244.008345 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.1946, "high": 0.1959, "low": 0.1946, "close": 0.1956, "volume": 92079.3, "close_time": 1765655999999, "quote_volume": 17997.994332, "trades": 290, "taker_buy_base": 37709.14, "taker_buy_quote": 7369.371475 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.1957, "high": 0.1958, "low": 0.1945, "close": 0.1948, "volume": 103218.36, "close_time": 1765659599999, "quote_volume": 20126.93972, "trades": 327, "taker_buy_base": 49861.42, "taker_buy_quote": 9718.177585 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.1948, "high": 0.1948, "low": 0.1937, "close": 0.1945, "volume": 148223.33, "close_time": 1765663199999, "quote_volume": 28808.690827, "trades": 533, "taker_buy_base": 59493.46, "taker_buy_quote": 11559.724557 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.1946, "high": 0.1953, "low": 0.194, "close": 0.194, "volume": 134908.4, "close_time": 1765666799999, "quote_volume": 26307.317002, "trades": 410, "taker_buy_base": 79413.63, "taker_buy_quote": 15490.512692 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.1939, "high": 0.1955, "low": 0.1935, "close": 0.1954, "volume": 159289.06, "close_time": 1765670399999, "quote_volume": 31028.943754, "trades": 341, "taker_buy_base": 76469.51, "taker_buy_quote": 14883.219453 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.1954, "high": 0.1954, "low": 0.1941, "close": 0.1946, "volume": 156757.38, "close_time": 1765673999999, "quote_volume": 30523.199273, "trades": 397, "taker_buy_base": 107291.28, "taker_buy_quote": 20885.358436 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.1947, "high": 0.197, "low": 0.1947, "close": 0.1953, "volume": 567651.83, "close_time": 1765677599999, "quote_volume": 111307.629243, "trades": 727, "taker_buy_base": 239865.42, "taker_buy_quote": 47019.687874 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.1952, "high": 0.1972, "low": 0.1951, "close": 0.1966, "volume": 365446.64, "close_time": 1765681199999, "quote_volume": 71541.243458, "trades": 599, "taker_buy_base": 181596.04, "taker_buy_quote": 35548.412048 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.1966, "high": 0.1966, "low": 0.1948, "close": 0.195, "volume": 202128.75, "close_time": 1765684799999, "quote_volume": 39615.704463, "trades": 474, "taker_buy_base": 76171.34, "taker_buy_quote": 14925.038393 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.1951, "high": 0.1951, "low": 0.1928, "close": 0.1931, "volume": 292458.06, "close_time": 1765688399999, "quote_volume": 56695.964035, "trades": 695, "taker_buy_base": 92843.54, "taker_buy_quote": 17984.312492 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.193, "high": 0.1931, "low": 0.1906, "close": 0.1913, "volume": 312169.5, "close_time": 1765691999999, "quote_volume": 59733.577635, "trades": 781, "taker_buy_base": 162475.81, "taker_buy_quote": 31096.007385 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.1912, "high": 0.1918, "low": 0.19, "close": 0.1909, "volume": 148105.99, "close_time": 1765695599999, "quote_volume": 28276.643306, "trades": 462, "taker_buy_base": 80513.97, "taker_buy_quote": 15368.361277 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.1908, "high": 0.192, "low": 0.1906, "close": 0.1908, "volume": 225003.86, "close_time": 1765699199999, "quote_volume": 43030.533595, "trades": 617, "taker_buy_base": 131687.81, "taker_buy_quote": 25181.495992 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.1909, "high": 0.1919, "low": 0.1909, "close": 0.1911, "volume": 281804.66, "close_time": 1765702799999, "quote_volume": 53961.577782, "trades": 586, "taker_buy_base": 151382.34, "taker_buy_quote": 28999.268545 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.1911, "high": 0.1917, "low": 0.1906, "close": 0.1907, "volume": 170404.63, "close_time": 1765706399999, "quote_volume": 32557.135972, "trades": 487, "taker_buy_base": 107503.23, "taker_buy_quote": 20533.696865 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.1907, "high": 0.1909, "low": 0.1885, "close": 0.1888, "volume": 656180.64, "close_time": 1765709999999, "quote_volume": 124244.178305, "trades": 1253, "taker_buy_base": 241320.54, "taker_buy_quote": 45721.520515 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.1887, "high": 0.1897, "low": 0.1869, "close": 0.1895, "volume": 637306.32, "close_time": 1765713599999, "quote_volume": 120042.873099, "trades": 1730, "taker_buy_base": 345518.16, "taker_buy_quote": 65122.665754 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.1894, "high": 0.1905, "low": 0.1885, "close": 0.1901, "volume": 280222.45, "close_time": 1765717199999, "quote_volume": 53172.020858, "trades": 795, "taker_buy_base": 161378.49, "taker_buy_quote": 30630.899246 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.1899, "high": 0.1906, "low": 0.1887, "close": 0.1905, "volume": 228755.7, "close_time": 1765720799999, "quote_volume": 43363.91636, "trades": 693, "taker_buy_base": 128102.65, "taker_buy_quote": 24283.562408 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.1906, "high": 0.1909, "low": 0.1878, "close": 0.1889, "volume": 374138.62, "close_time": 1765724399999, "quote_volume": 70784.614699, "trades": 892, "taker_buy_base": 119293.26, "taker_buy_quote": 22519.601273 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.1888, "high": 0.1895, "low": 0.1882, "close": 0.1888, "volume": 255922.07, "close_time": 1765727999999, "quote_volume": 48306.525299, "trades": 691, "taker_buy_base": 165828.18, "taker_buy_quote": 31305.539156 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.1888, "high": 0.1898, "low": 0.1878, "close": 0.1889, "volume": 319316.14, "close_time": 1765731599999, "quote_volume": 60255.081084, "trades": 929, "taker_buy_base": 149352.14, "taker_buy_quote": 28198.093822 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.1889, "high": 0.1893, "low": 0.1855, "close": 0.1857, "volume": 292476.21, "close_time": 1765735199999, "quote_volume": 54607.00899, "trades": 944, "taker_buy_base": 134250.85, "taker_buy_quote": 25059.5638 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.1855, "high": 0.1875, "low": 0.1847, "close": 0.1873, "volume": 479282.95, "close_time": 1765738799999, "quote_volume": 89110.390937, "trades": 1113, "taker_buy_base": 291000.69, "taker_buy_quote": 54121.182111 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.1872, "high": 0.1872, "low": 0.1855, "close": 0.186, "volume": 241555.57, "close_time": 1765742399999, "quote_volume": 44961.444629, "trades": 587, "taker_buy_base": 74427.09, "taker_buy_quote": 13856.505681 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.186, "high": 0.1879, "low": 0.185, "close": 0.1868, "volume": 308442.15, "close_time": 1765745999999, "quote_volume": 57618.359247, "trades": 783, "taker_buy_base": 185939.7, "taker_buy_quote": 34728.166368 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.1867, "high": 0.1871, "low": 0.1842, "close": 0.1848, "volume": 201367.33, "close_time": 1765749599999, "quote_volume": 37408.793174, "trades": 568, "taker_buy_base": 117569.16, "taker_buy_quote": 21867.98029 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.1849, "high": 0.186, "low": 0.1849, "close": 0.1859, "volume": 195109.67, "close_time": 1765753199999, "quote_volume": 36211.890817, "trades": 463, "taker_buy_base": 101085.02, "taker_buy_quote": 18757.875975 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.186, "high": 0.1868, "low": 0.1829, "close": 0.1853, "volume": 601386.34, "close_time": 1765756799999, "quote_volume": 111287.041909, "trades": 1424, "taker_buy_base": 255398.56, "taker_buy_quote": 47277.386034 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.1853, "high": 0.1876, "low": 0.1848, "close": 0.1873, "volume": 526282.17, "close_time": 1765760399999, "quote_volume": 97924.99025, "trades": 1123, "taker_buy_base": 278225.36, "taker_buy_quote": 51788.359837 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.1873, "high": 0.1902, "low": 0.1868, "close": 0.1899, "volume": 294450.89, "close_time": 1765763999999, "quote_volume": 55550.024847, "trades": 892, "taker_buy_base": 183791.39, "taker_buy_quote": 34687.226012 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.19, "high": 0.1923, "low": 0.1896, "close": 0.1899, "volume": 428239.24, "close_time": 1765767599999, "quote_volume": 81709.681085, "trades": 1048, "taker_buy_base": 214719.56, "taker_buy_quote": 40966.463593 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.1899, "high": 0.1908, "low": 0.1896, "close": 0.1897, "volume": 151979.86, "close_time": 1765771199999, "quote_volume": 28899.669458, "trades": 424, "taker_buy_base": 65759.64, "taker_buy_quote": 12510.319766 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.1897, "high": 0.1923, "low": 0.1897, "close": 0.1923, "volume": 310954.95, "close_time": 1765774799999, "quote_volume": 59354.583796, "trades": 666, "taker_buy_base": 175617.76, "taker_buy_quote": 33536.103454 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.1922, "high": 0.1933, "low": 0.1918, "close": 0.1927, "volume": 328317.83, "close_time": 1765778399999, "quote_volume": 63242.526159, "trades": 615, "taker_buy_base": 128848.51, "taker_buy_quote": 24810.446959 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.1928, "high": 0.1934, "low": 0.1919, "close": 0.1921, "volume": 298939.95, "close_time": 1765781999999, "quote_volume": 57521.974415, "trades": 567, "taker_buy_base": 125260.8, "taker_buy_quote": 24093.26121 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.1921, "high": 0.1928, "low": 0.191, "close": 0.1928, "volume": 204960.72, "close_time": 1765785599999, "quote_volume": 39270.925329, "trades": 566, "taker_buy_base": 120604.63, "taker_buy_quote": 23103.861953 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.1929, "high": 0.1967, "low": 0.1927, "close": 0.1939, "volume": 1177343.92, "close_time": 1765789199999, "quote_volume": 229705.453303, "trades": 2270, "taker_buy_base": 613773.37, "taker_buy_quote": 119811.63188 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.194, "high": 0.1962, "low": 0.1938, "close": 0.1959, "volume": 796431.17, "close_time": 1765792799999, "quote_volume": 155225.208656, "trades": 1137, "taker_buy_base": 452769.48, "taker_buy_quote": 88337.038732 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.1959, "high": 0.1965, "low": 0.1942, "close": 0.195, "volume": 520791.02, "close_time": 1765796399999, "quote_volume": 101673.708134, "trades": 1027, "taker_buy_base": 194417.42, "taker_buy_quote": 37982.937984 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.1948, "high": 0.1957, "low": 0.1937, "close": 0.1946, "volume": 488697.44, "close_time": 1765799999999, "quote_volume": 95159.669396, "trades": 843, "taker_buy_base": 254030.62, "taker_buy_quote": 49468.703509 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.1947, "high": 0.1951, "low": 0.1933, "close": 0.1946, "volume": 258959.24, "close_time": 1765803599999, "quote_volume": 50313.749539, "trades": 532, "taker_buy_base": 109196.53, "taker_buy_quote": 21219.834136 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.1945, "high": 0.1946, "low": 0.1918, "close": 0.1924, "volume": 564752.08, "close_time": 1765807199999, "quote_volume": 109020.463901, "trades": 1001, "taker_buy_base": 284881.47, "taker_buy_quote": 54969.41518 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.1924, "high": 0.1946, "low": 0.1876, "close": 0.1893, "volume": 1264587.77, "close_time": 1765810799999, "quote_volume": 242649.949872, "trades": 2392, "taker_buy_base": 561428.93, "taker_buy_quote": 107795.020187 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.1892, "high": 0.1892, "low": 0.1813, "close": 0.1821, "volume": 2292426.52, "close_time": 1765814399999, "quote_volume": 422017.299202, "trades": 4869, "taker_buy_base": 1242951.87, "taker_buy_quote": 228763.732677 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.1819, "high": 0.1819, "low": 0.1786, "close": 0.1798, "volume": 1734275.74, "close_time": 1765817999999, "quote_volume": 312613.152519, "trades": 3013, "taker_buy_base": 790342.68, "taker_buy_quote": 142542.451178 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.1797, "high": 0.18, "low": 0.1767, "close": 0.1773, "volume": 803982.42, "close_time": 1765821599999, "quote_volume": 143180.425834, "trades": 1784, "taker_buy_base": 376599.64, "taker_buy_quote": 67132.159827 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.1773, "high": 0.1787, "low": 0.1747, "close": 0.1782, "volume": 786579.49, "close_time": 1765825199999, "quote_volume": 139006.786235, "trades": 1791, "taker_buy_base": 351053.63, "taker_buy_quote": 62049.363929 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.1782, "high": 0.1814, "low": 0.1782, "close": 0.1799, "volume": 711958.54, "close_time": 1765828799999, "quote_volume": 128195.442223, "trades": 1353, "taker_buy_base": 374579.01, "taker_buy_quote": 67506.043495 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.1797, "high": 0.1797, "low": 0.177, "close": 0.1773, "volume": 671415.51, "close_time": 1765832399999, "quote_volume": 119725.654708, "trades": 1305, "taker_buy_base": 305225.31, "taker_buy_quote": 54439.64999 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.1775, "high": 0.1801, "low": 0.1772, "close": 0.1787, "volume": 437146.66, "close_time": 1765835999999, "quote_volume": 78202.855654, "trades": 861, "taker_buy_base": 217414.74, "taker_buy_quote": 38893.077297 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.1787, "high": 0.1799, "low": 0.1781, "close": 0.1799, "volume": 452478.42, "close_time": 1765839599999, "quote_volume": 80971.283688, "trades": 957, "taker_buy_base": 197713.06, "taker_buy_quote": 35402.728521 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.1799, "high": 0.1821, "low": 0.1799, "close": 0.1821, "volume": 469847.59, "close_time": 1765843199999, "quote_volume": 84963.094476, "trades": 850, "taker_buy_base": 280798.89, "taker_buy_quote": 50785.789028 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.1819, "high": 0.1821, "low": 0.1788, "close": 0.1788, "volume": 275335.76, "close_time": 1765846799999, "quote_volume": 49729.200581, "trades": 671, "taker_buy_base": 130276.94, "taker_buy_quote": 23536.897936 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.1788, "high": 0.1796, "low": 0.1778, "close": 0.1785, "volume": 403562.94, "close_time": 1765850399999, "quote_volume": 72029.298603, "trades": 946, "taker_buy_base": 198105.82, "taker_buy_quote": 35363.216053 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.1786, "high": 0.1792, "low": 0.1774, "close": 0.178, "volume": 453989.65, "close_time": 1765853999999, "quote_volume": 80917.015101, "trades": 780, "taker_buy_base": 148964.3, "taker_buy_quote": 26555.30579 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.1779, "high": 0.1791, "low": 0.1769, "close": 0.179, "volume": 562508.95, "close_time": 1765857599999, "quote_volume": 100184.036832, "trades": 883, "taker_buy_base": 251303.67, "taker_buy_quote": 44782.881673 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.1791, "high": 0.1791, "low": 0.1759, "close": 0.1779, "volume": 278165.36, "close_time": 1765861199999, "quote_volume": 49372.870208, "trades": 711, "taker_buy_base": 127204.08, "taker_buy_quote": 22579.400923 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.178, "high": 0.179, "low": 0.1774, "close": 0.1788, "volume": 161021.14, "close_time": 1765864799999, "quote_volume": 28688.677942, "trades": 406, "taker_buy_base": 101228.25, "taker_buy_quote": 18033.05329 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.1786, "high": 0.1806, "low": 0.1782, "close": 0.1802, "volume": 362541.74, "close_time": 1765868399999, "quote_volume": 65026.860341, "trades": 588, "taker_buy_base": 212771.08, "taker_buy_quote": 38207.295089 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.1802, "high": 0.1808, "low": 0.1776, "close": 0.1783, "volume": 335530.66, "close_time": 1765871999999, "quote_volume": 59942.154555, "trades": 658, "taker_buy_base": 147525.7, "taker_buy_quote": 26370.060806 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.1784, "high": 0.1798, "low": 0.1779, "close": 0.1785, "volume": 653300.33, "close_time": 1765875599999, "quote_volume": 116921.493393, "trades": 952, "taker_buy_base": 304893.64, "taker_buy_quote": 54579.785139 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.1785, "high": 0.179, "low": 0.1779, "close": 0.1786, "volume": 382607.12, "close_time": 1765879199999, "quote_volume": 68275.747186, "trades": 422, "taker_buy_base": 199006.74, "taker_buy_quote": 35521.291738 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.1786, "high": 0.1828, "low": 0.1785, "close": 0.1813, "volume": 662637.12, "close_time": 1765882799999, "quote_volume": 119320.854993, "trades": 1240, "taker_buy_base": 405894.69, "taker_buy_quote": 73052.279327 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.1813, "high": 0.1834, "low": 0.181, "close": 0.1828, "volume": 684020.58, "close_time": 1765886399999, "quote_volume": 124465.816061, "trades": 1293, "taker_buy_base": 370865.44, "taker_buy_quote": 67463.694732 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.1827, "high": 0.183, "low": 0.1814, "close": 0.182, "volume": 197538.44, "close_time": 1765889999999, "quote_volume": 36032.300816, "trades": 500, "taker_buy_base": 96447.97, "taker_buy_quote": 17594.329706 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.1819, "high": 0.184, "low": 0.1794, "close": 0.1794, "volume": 978679.57, "close_time": 1765893599999, "quote_volume": 177640.657458, "trades": 2076, "taker_buy_base": 536378.12, "taker_buy_quote": 97395.746793 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.1795, "high": 0.1821, "low": 0.1781, "close": 0.1806, "volume": 1688499.14, "close_time": 1765897199999, "quote_volume": 304237.721924, "trades": 2938, "taker_buy_base": 922697.43, "taker_buy_quote": 166255.7172 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.1807, "high": 0.1837, "low": 0.1796, "close": 0.1831, "volume": 1152763.22, "close_time": 1765900799999, "quote_volume": 208683.1085, "trades": 2348, "taker_buy_base": 642930.02, "taker_buy_quote": 116441.328302 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.1832, "high": 0.1845, "low": 0.1825, "close": 0.1838, "volume": 755765.13, "close_time": 1765904399999, "quote_volume": 138585.812799, "trades": 1445, "taker_buy_base": 415780.71, "taker_buy_quote": 76253.004848 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.1838, "high": 0.1842, "low": 0.1807, "close": 0.1808, "volume": 287342.46, "close_time": 1765907999999, "quote_volume": 52448.952748, "trades": 771, "taker_buy_base": 169231.43, "taker_buy_quote": 30887.963028 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.1809, "high": 0.1843, "low": 0.1804, "close": 0.1836, "volume": 298511.27, "close_time": 1765911599999, "quote_volume": 54430.619167, "trades": 814, "taker_buy_base": 154725.21, "taker_buy_quote": 28234.999283 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.1835, "high": 0.1837, "low": 0.1812, "close": 0.1833, "volume": 380818.79, "close_time": 1765915199999, "quote_volume": 69554.785555, "trades": 857, "taker_buy_base": 168631.98, "taker_buy_quote": 30802.938071 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.1833, "high": 0.1843, "low": 0.1829, "close": 0.1831, "volume": 282217.48, "close_time": 1765918799999, "quote_volume": 51767.646044, "trades": 713, "taker_buy_base": 126372.3, "taker_buy_quote": 23181.7226 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.183, "high": 0.184, "low": 0.1825, "close": 0.1835, "volume": 71804.46, "close_time": 1765922399999, "quote_volume": 13157.320625, "trades": 300, "taker_buy_base": 41583.31, "taker_buy_quote": 7619.372375 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.1836, "high": 0.1838, "low": 0.1827, "close": 0.1832, "volume": 136894.87, "close_time": 1765925999999, "quote_volume": 25087.031208, "trades": 257, "taker_buy_base": 44133.07, "taker_buy_quote": 8089.414246 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.183, "high": 0.1832, "low": 0.1822, "close": 0.1828, "volume": 55019.85, "close_time": 1765929599999, "quote_volume": 10049.684936, "trades": 240, "taker_buy_base": 33708.98, "taker_buy_quote": 6160.594498 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.1828, "high": 0.1828, "low": 0.1805, "close": 0.1809, "volume": 394021.41, "close_time": 1765933199999, "quote_volume": 71532.026633, "trades": 654, "taker_buy_base": 189216.73, "taker_buy_quote": 34318.000266 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.181, "high": 0.1826, "low": 0.1807, "close": 0.1811, "volume": 333645.2, "close_time": 1765936799999, "quote_volume": 60617.410461, "trades": 665, "taker_buy_base": 150318.36, "taker_buy_quote": 27309.057727 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.1812, "high": 0.1821, "low": 0.1806, "close": 0.182, "volume": 236775.96, "close_time": 1765940399999, "quote_volume": 42968.229901, "trades": 458, "taker_buy_base": 66723.64, "taker_buy_quote": 12100.208921 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.1819, "high": 0.1823, "low": 0.1806, "close": 0.1808, "volume": 190483.85, "close_time": 1765943999999, "quote_volume": 34568.121977, "trades": 441, "taker_buy_base": 75790.66, "taker_buy_quote": 13755.336082 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.1806, "high": 0.1809, "low": 0.1792, "close": 0.1796, "volume": 109073.7, "close_time": 1765947599999, "quote_volume": 19620.544367, "trades": 341, "taker_buy_base": 31185.89, "taker_buy_quote": 5612.564868 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.1795, "high": 0.1803, "low": 0.1781, "close": 0.1795, "volume": 559429.8, "close_time": 1765951199999, "quote_volume": 100215.21468, "trades": 1262, "taker_buy_base": 194925.97, "taker_buy_quote": 34921.230023 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.1794, "high": 0.181, "low": 0.1793, "close": 0.1804, "volume": 236509.36, "close_time": 1765954799999, "quote_volume": 42682.563396, "trades": 569, "taker_buy_base": 162264.55, "taker_buy_quote": 29295.043223 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.1805, "high": 0.1811, "low": 0.1797, "close": 0.1807, "volume": 149274.46, "close_time": 1765958399999, "quote_volume": 26922.160544, "trades": 493, "taker_buy_base": 84994.18, "taker_buy_quote": 15330.675592 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.1806, "high": 0.1807, "low": 0.1794, "close": 0.1794, "volume": 198807.78, "close_time": 1765961999999, "quote_volume": 35825.051592, "trades": 534, "taker_buy_base": 97321.62, "taker_buy_quote": 17538.083299 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.1793, "high": 0.1799, "low": 0.1786, "close": 0.1792, "volume": 153585.51, "close_time": 1765965599999, "quote_volume": 27536.80967, "trades": 441, "taker_buy_base": 79812.87, "taker_buy_quote": 14308.38671 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.1792, "high": 0.1803, "low": 0.1784, "close": 0.179, "volume": 510393.71, "close_time": 1765969199999, "quote_volume": 91613.833069, "trades": 668, "taker_buy_base": 390264.68, "taker_buy_quote": 70073.247273 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.179, "high": 0.1804, "low": 0.179, "close": 0.1802, "volume": 170589.14, "close_time": 1765972799999, "quote_volume": 30702.31165, "trades": 399, "taker_buy_base": 103752.73, "taker_buy_quote": 18673.081447 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.1802, "high": 0.1811, "low": 0.1798, "close": 0.1805, "volume": 284774.95, "close_time": 1765976399999, "quote_volume": 51378.867428, "trades": 589, "taker_buy_base": 144850.5, "taker_buy_quote": 26133.905844 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.1806, "high": 0.1815, "low": 0.1794, "close": 0.1812, "volume": 354645.0, "close_time": 1765979999999, "quote_volume": 63994.714701, "trades": 787, "taker_buy_base": 195925.47, "taker_buy_quote": 35358.422684 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.1812, "high": 0.1848, "low": 0.177, "close": 0.1847, "volume": 1160161.8, "close_time": 1765983599999, "quote_volume": 208951.953106, "trades": 2525, "taker_buy_base": 516452.69, "taker_buy_quote": 93269.89649 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.1847, "high": 0.1865, "low": 0.1768, "close": 0.178, "volume": 1565343.43, "close_time": 1765987199999, "quote_volume": 285459.073042, "trades": 3688, "taker_buy_base": 873540.68, "taker_buy_quote": 159327.336342 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.1779, "high": 0.1793, "low": 0.1712, "close": 0.1736, "volume": 1717129.46, "close_time": 1765990799999, "quote_volume": 299078.961995, "trades": 4105, "taker_buy_base": 893901.04, "taker_buy_quote": 155661.053888 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.1737, "high": 0.1742, "low": 0.1703, "close": 0.1712, "volume": 839087.61, "close_time": 1765994399999, "quote_volume": 144421.256737, "trades": 2068, "taker_buy_base": 414043.56, "taker_buy_quote": 71307.929346 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.1714, "high": 0.1723, "low": 0.1681, "close": 0.1686, "volume": 1033150.53, "close_time": 1765997999999, "quote_volume": 175326.51246, "trades": 2006, "taker_buy_base": 558814.11, "taker_buy_quote": 94736.162359 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.1686, "high": 0.1705, "low": 0.1672, "close": 0.1704, "volume": 593548.61, "close_time": 1766001599999, "quote_volume": 100293.970208, "trades": 1504, "taker_buy_base": 299233.94, "taker_buy_quote": 50581.632855 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.1705, "high": 0.1726, "low": 0.1701, "close": 0.1708, "volume": 232806.07, "close_time": 1766005199999, "quote_volume": 39902.910373, "trades": 743, "taker_buy_base": 131349.03, "taker_buy_quote": 22509.548001 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.1709, "high": 0.171, "low": 0.1686, "close": 0.1691, "volume": 282853.67, "close_time": 1766008799999, "quote_volume": 48070.843812, "trades": 646, "taker_buy_base": 97184.95, "taker_buy_quote": 16534.998443 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.169, "high": 0.1703, "low": 0.1681, "close": 0.1695, "volume": 266046.02, "close_time": 1766012399999, "quote_volume": 45008.981731, "trades": 458, "taker_buy_base": 170387.48, "taker_buy_quote": 28844.697494 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.1694, "high": 0.1698, "low": 0.1686, "close": 0.1698, "volume": 328042.89, "close_time": 1766015999999, "quote_volume": 55466.89228, "trades": 547, "taker_buy_base": 150648.72, "taker_buy_quote": 25476.425798 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.1698, "high": 0.1707, "low": 0.1692, "close": 0.1704, "volume": 259778.72, "close_time": 1766019599999, "quote_volume": 44200.824277, "trades": 600, "taker_buy_base": 132234.61, "taker_buy_quote": 22507.971646 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.1702, "high": 0.1703, "low": 0.1681, "close": 0.1686, "volume": 443367.81, "close_time": 1766023199999, "quote_volume": 74981.401685, "trades": 833, "taker_buy_base": 238358.86, "taker_buy_quote": 40330.593509 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.1687, "high": 0.1706, "low": 0.168, "close": 0.1701, "volume": 299695.98, "close_time": 1766026799999, "quote_volume": 50778.433288, "trades": 831, "taker_buy_base": 155203.21, "taker_buy_quote": 26292.145714 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.17, "high": 0.1703, "low": 0.1677, "close": 0.168, "volume": 718518.38, "close_time": 1766030399999, "quote_volume": 121194.069856, "trades": 874, "taker_buy_base": 189614.08, "taker_buy_quote": 31965.667093 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.168, "high": 0.1691, "low": 0.168, "close": 0.1688, "volume": 101495.76, "close_time": 1766033999999, "quote_volume": 17107.460353, "trades": 371, "taker_buy_base": 51395.13, "taker_buy_quote": 8665.003587 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.1688, "high": 0.1688, "low": 0.1664, "close": 0.1666, "volume": 493336.36, "close_time": 1766037599999, "quote_volume": 82535.117578, "trades": 885, "taker_buy_base": 284487.3, "taker_buy_quote": 47600.147787 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.1666, "high": 0.1675, "low": 0.1662, "close": 0.1672, "volume": 165140.16, "close_time": 1766041199999, "quote_volume": 27583.839029, "trades": 464, "taker_buy_base": 105660.41, "taker_buy_quote": 17653.026704 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.1672, "high": 0.1685, "low": 0.1669, "close": 0.1678, "volume": 363134.66, "close_time": 1766044799999, "quote_volume": 60884.479895, "trades": 709, "taker_buy_base": 210284.82, "taker_buy_quote": 35270.337122 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.1679, "high": 0.1698, "low": 0.1678, "close": 0.1694, "volume": 785493.98, "close_time": 1766048399999, "quote_volume": 132819.551091, "trades": 908, "taker_buy_base": 306518.89, "taker_buy_quote": 51861.516227 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.1694, "high": 0.1695, "low": 0.1679, "close": 0.1683, "volume": 879274.82, "close_time": 1766051999999, "quote_volume": 148548.415493, "trades": 2023, "taker_buy_base": 386110.99, "taker_buy_quote": 65259.213056 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.1683, "high": 0.1694, "low": 0.1682, "close": 0.1685, "volume": 174369.45, "close_time": 1766055599999, "quote_volume": 29402.02758, "trades": 520, "taker_buy_base": 109863.03, "taker_buy_quote": 18528.057184 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.1685, "high": 0.1685, "low": 0.1671, "close": 0.1676, "volume": 139847.45, "close_time": 1766059199999, "quote_volume": 23457.827372, "trades": 373, "taker_buy_base": 60437.29, "taker_buy_quote": 10142.270364 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.1677, "high": 0.1689, "low": 0.1673, "close": 0.1681, "volume": 346051.91, "close_time": 1766062799999, "quote_volume": 58219.314194, "trades": 547, "taker_buy_base": 220223.76, "taker_buy_quote": 37047.586904 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.1681, "high": 0.1732, "low": 0.1681, "close": 0.1729, "volume": 1483838.08, "close_time": 1766066399999, "quote_volume": 253558.734717, "trades": 2617, "taker_buy_base": 884151.1, "taker_buy_quote": 151055.138934 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.173, "high": 0.1744, "low": 0.1699, "close": 0.171, "volume": 1147591.27, "close_time": 1766069999999, "quote_volume": 197518.340403, "trades": 2367, "taker_buy_base": 562372.4, "taker_buy_quote": 96806.559479 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.171, "high": 0.1741, "low": 0.1698, "close": 0.1724, "volume": 941915.8, "close_time": 1766073599999, "quote_volume": 161848.371392, "trades": 2288, "taker_buy_base": 503512.95, "taker_buy_quote": 86496.041547 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.1724, "high": 0.1727, "low": 0.1703, "close": 0.1708, "volume": 339097.01, "close_time": 1766077199999, "quote_volume": 58106.827119, "trades": 1023, "taker_buy_base": 185909.91, "taker_buy_quote": 31859.888713 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.1708, "high": 0.1708, "low": 0.1598, "close": 0.1636, "volume": 2356432.82, "close_time": 1766080799999, "quote_volume": 384757.41293, "trades": 4844, "taker_buy_base": 1071914.96, "taker_buy_quote": 175009.074585 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.1637, "high": 0.1646, "low": 0.1597, "close": 0.1598, "volume": 933483.77, "close_time": 1766084399999, "quote_volume": 151525.873226, "trades": 2169, "taker_buy_base": 412407.44, "taker_buy_quote": 66845.024228 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.1598, "high": 0.1609, "low": 0.1559, "close": 0.1564, "volume": 1325594.37, "close_time": 1766087999999, "quote_volume": 210629.707882, "trades": 3238, "taker_buy_base": 760188.21, "taker_buy_quote": 120861.671465 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.1564, "high": 0.1596, "low": 0.1563, "close": 0.1583, "volume": 990189.45, "close_time": 1766091599999, "quote_volume": 157275.159891, "trades": 1445, "taker_buy_base": 378081.66, "taker_buy_quote": 59939.523985 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.1584, "high": 0.1619, "low": 0.1584, "close": 0.1618, "volume": 758014.9, "close_time": 1766095199999, "quote_volume": 121689.197112, "trades": 1405, "taker_buy_base": 355378.95, "taker_buy_quote": 57041.167967 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.1618, "high": 0.1621, "low": 0.1603, "close": 0.1614, "volume": 173780.84, "close_time": 1766098799999, "quote_volume": 28025.145926, "trades": 467, "taker_buy_base": 79405.64, "taker_buy_quote": 12805.047632 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.1611, "high": 0.1612, "low": 0.1604, "close": 0.1608, "volume": 57544.62, "close_time": 1766102399999, "quote_volume": 9251.094088, "trades": 256, "taker_buy_base": 26534.05, "taker_buy_quote": 4267.403336 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.1609, "high": 0.1612, "low": 0.1596, "close": 0.1601, "volume": 338986.52, "close_time": 1766105999999, "quote_volume": 54393.694899, "trades": 588, "taker_buy_base": 145841.9, "taker_buy_quote": 23399.432051 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.16, "high": 0.1603, "low": 0.1584, "close": 0.1589, "volume": 382787.2, "close_time": 1766109599999, "quote_volume": 60935.757879, "trades": 618, "taker_buy_base": 220962.68, "taker_buy_quote": 35168.615401 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.1588, "high": 0.1621, "low": 0.1587, "close": 0.1618, "volume": 455396.84, "close_time": 1766113199999, "quote_volume": 73146.179342, "trades": 801, "taker_buy_base": 281114.95, "taker_buy_quote": 45164.562855 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.1618, "high": 0.1678, "low": 0.1618, "close": 0.1663, "volume": 1305243.23, "close_time": 1766116799999, "quote_volume": 215883.838136, "trades": 1909, "taker_buy_base": 882474.15, "taker_buy_quote": 146107.635232 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.1664, "high": 0.1677, "low": 0.1664, "close": 0.167, "volume": 326552.07, "close_time": 1766120399999, "quote_volume": 54580.129657, "trades": 617, "taker_buy_base": 175852.02, "taker_buy_quote": 29389.520819 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.1671, "high": 0.1672, "low": 0.166, "close": 0.1664, "volume": 211605.44, "close_time": 1766123999999, "quote_volume": 35218.726637, "trades": 531, "taker_buy_base": 82506.68, "taker_buy_quote": 13734.886327 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.1664, "high": 0.1675, "low": 0.1651, "close": 0.1675, "volume": 1032938.74, "close_time": 1766127599999, "quote_volume": 171700.075463, "trades": 1008, "taker_buy_base": 333070.19, "taker_buy_quote": 55389.378209 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.1674, "high": 0.169, "low": 0.1672, "close": 0.1676, "volume": 777432.97, "close_time": 1766131199999, "quote_volume": 130455.183184, "trades": 1025, "taker_buy_base": 417513.46, "taker_buy_quote": 70103.206024 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.1677, "high": 0.1688, "low": 0.1673, "close": 0.1685, "volume": 143271.65, "close_time": 1766134799999, "quote_volume": 24081.077355, "trades": 376, "taker_buy_base": 65877.66, "taker_buy_quote": 11077.428723 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.1685, "high": 0.1685, "low": 0.1675, "close": 0.1679, "volume": 223035.48, "close_time": 1766138399999, "quote_volume": 37474.701146, "trades": 462, "taker_buy_base": 157479.96, "taker_buy_quote": 26463.003331 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.1679, "high": 0.1685, "low": 0.167, "close": 0.1671, "volume": 395522.21, "close_time": 1766141999999, "quote_volume": 66259.617215, "trades": 820, "taker_buy_base": 110824.95, "taker_buy_quote": 18577.791012 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.167, "high": 0.1679, "low": 0.1667, "close": 0.1676, "volume": 255170.81, "close_time": 1766145599999, "quote_volume": 42697.803852, "trades": 754, "taker_buy_base": 164923.09, "taker_buy_quote": 27599.606326 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.1677, "high": 0.1684, "low": 0.1674, "close": 0.1677, "volume": 191676.2, "close_time": 1766149199999, "quote_volume": 32154.738499, "trades": 453, "taker_buy_base": 107777.34, "taker_buy_quote": 18087.68401 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.1677, "high": 0.1679, "low": 0.1667, "close": 0.1669, "volume": 334589.51, "close_time": 1766152799999, "quote_volume": 55935.360748, "trades": 470, "taker_buy_base": 200560.56, "taker_buy_quote": 33526.983929 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.1669, "high": 0.1689, "low": 0.1657, "close": 0.1678, "volume": 1365296.86, "close_time": 1766156399999, "quote_volume": 227874.597622, "trades": 1769, "taker_buy_base": 989780.77, "taker_buy_quote": 165183.398645 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.1677, "high": 0.1711, "low": 0.1668, "close": 0.1677, "volume": 944455.11, "close_time": 1766159999999, "quote_volume": 158881.566868, "trades": 1754, "taker_buy_base": 488944.88, "taker_buy_quote": 82289.392944 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.1678, "high": 0.1717, "low": 0.1677, "close": 0.1697, "volume": 728361.51, "close_time": 1766163599999, "quote_volume": 124003.152534, "trades": 1577, "taker_buy_base": 373735.24, "taker_buy_quote": 63646.257212 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.1697, "high": 0.1708, "low": 0.1666, "close": 0.1666, "volume": 904198.42, "close_time": 1766167199999, "quote_volume": 152700.208585, "trades": 1843, "taker_buy_base": 400462.08, "taker_buy_quote": 67705.890677 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.1667, "high": 0.1687, "low": 0.1666, "close": 0.1683, "volume": 1006998.75, "close_time": 1766170799999, "quote_volume": 168648.020325, "trades": 1694, "taker_buy_base": 315961.95, "taker_buy_quote": 52994.354392 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.1684, "high": 0.1721, "low": 0.1681, "close": 0.1713, "volume": 689312.06, "close_time": 1766174399999, "quote_volume": 117643.045601, "trades": 1049, "taker_buy_base": 417610.68, "taker_buy_quote": 71281.221554 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.1714, "high": 0.1728, "low": 0.1706, "close": 0.1717, "volume": 977003.26, "close_time": 1766177999999, "quote_volume": 168036.526161, "trades": 1295, "taker_buy_base": 712489.76, "taker_buy_quote": 122608.649098 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.1717, "high": 0.1717, "low": 0.1702, "close": 0.1705, "volume": 71655.8, "close_time": 1766181599999, "quote_volume": 12240.837439, "trades": 263, "taker_buy_base": 20030.58, "taker_buy_quote": 3420.914683 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.1705, "high": 0.1713, "low": 0.1697, "close": 0.1708, "volume": 389750.4, "close_time": 1766185199999, "quote_volume": 66425.448031, "trades": 964, "taker_buy_base": 233863.15, "taker_buy_quote": 39878.826918 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.1708, "high": 0.1709, "low": 0.1702, "close": 0.1709, "volume": 126529.52, "close_time": 1766188799999, "quote_volume": 21563.645417, "trades": 285, "taker_buy_base": 49416.49, "taker_buy_quote": 8419.771883 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.1707, "high": 0.1709, "low": 0.1695, "close": 0.1698, "volume": 313100.99, "close_time": 1766192399999, "quote_volume": 53303.746858, "trades": 980, "taker_buy_base": 115677.48, "taker_buy_quote": 19697.971923 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.1698, "high": 0.1699, "low": 0.1694, "close": 0.1697, "volume": 39189.18, "close_time": 1766195999999, "quote_volume": 6647.289551, "trades": 126, "taker_buy_base": 15589.75, "taker_buy_quote": 2644.709204 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.1696, "high": 0.1697, "low": 0.1688, "close": 0.1692, "volume": 392240.53, "close_time": 1766199599999, "quote_volume": 66350.211073, "trades": 661, "taker_buy_base": 236806.42, "taker_buy_quote": 40062.05827 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.1692, "high": 0.1695, "low": 0.1683, "close": 0.169, "volume": 485585.85, "close_time": 1766203199999, "quote_volume": 82074.039503, "trades": 703, "taker_buy_base": 249953.89, "taker_buy_quote": 42261.077071 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.1689, "high": 0.1691, "low": 0.1679, "close": 0.1681, "volume": 393275.12, "close_time": 1766206799999, "quote_volume": 66246.925075, "trades": 563, "taker_buy_base": 257523.38, "taker_buy_quote": 43382.796431 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.1681, "high": 0.1687, "low": 0.1677, "close": 0.1679, "volume": 129830.55, "close_time": 1766210399999, "quote_volume": 21851.922037, "trades": 371, "taker_buy_base": 90251.43, "taker_buy_quote": 15189.722755 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.1679, "high": 0.1684, "low": 0.1676, "close": 0.1679, "volume": 117972.35, "close_time": 1766213999999, "quote_volume": 19828.919238, "trades": 419, "taker_buy_base": 90491.18, "taker_buy_quote": 15214.20768 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.1679, "high": 0.1692, "low": 0.1671, "close": 0.1691, "volume": 446474.38, "close_time": 1766217599999, "quote_volume": 75072.67669, "trades": 766, "taker_buy_base": 312519.4, "taker_buy_quote": 52590.049687 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.1691, "high": 0.171, "low": 0.1687, "close": 0.1687, "volume": 1259412.49, "close_time": 1766221199999, "quote_volume": 213918.086996, "trades": 1204, "taker_buy_base": 652307.23, "taker_buy_quote": 110783.903583 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.1687, "high": 0.1691, "low": 0.1684, "close": 0.1685, "volume": 113460.47, "close_time": 1766224799999, "quote_volume": 19127.96407, "trades": 203, "taker_buy_base": 50719.28, "taker_buy_quote": 8554.292076 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.1685, "high": 0.1685, "low": 0.1669, "close": 0.1673, "volume": 387458.23, "close_time": 1766228399999, "quote_volume": 64866.695616, "trades": 571, "taker_buy_base": 141233.45, "taker_buy_quote": 23648.49652 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.1675, "high": 0.1689, "low": 0.1671, "close": 0.1688, "volume": 306259.59, "close_time": 1766231999999, "quote_volume": 51432.201078, "trades": 709, "taker_buy_base": 171620.68, "taker_buy_quote": 28815.568503 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.1688, "high": 0.1689, "low": 0.1674, "close": 0.1677, "volume": 141083.77, "close_time": 1766235599999, "quote_volume": 23733.231637, "trades": 376, "taker_buy_base": 68576.02, "taker_buy_quote": 11544.767166 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.1677, "high": 0.1679, "low": 0.166, "close": 0.1674, "volume": 730699.78, "close_time": 1766239199999, "quote_volume": 121853.12914, "trades": 851, "taker_buy_base": 407314.28, "taker_buy_quote": 67905.241256 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.1673, "high": 0.1686, "low": 0.1659, "close": 0.1683, "volume": 480786.7, "close_time": 1766242799999, "quote_volume": 80182.523924, "trades": 1006, "taker_buy_base": 277754.07, "taker_buy_quote": 46362.083643 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.1682, "high": 0.1683, "low": 0.1673, "close": 0.1679, "volume": 132409.43, "close_time": 1766246399999, "quote_volume": 22210.532085, "trades": 325, "taker_buy_base": 54048.83, "taker_buy_quote": 9069.993438 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.1679, "high": 0.1679, "low": 0.1668, "close": 0.1673, "volume": 170851.01, "close_time": 1766249999999, "quote_volume": 28585.315518, "trades": 520, "taker_buy_base": 91695.82, "taker_buy_quote": 15338.413365 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.1673, "high": 0.1684, "low": 0.1671, "close": 0.1675, "volume": 233364.24, "close_time": 1766253599999, "quote_volume": 39114.594312, "trades": 403, "taker_buy_base": 140059.48, "taker_buy_quote": 23478.129397 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.1676, "high": 0.1689, "low": 0.1674, "close": 0.1686, "volume": 276891.17, "close_time": 1766257199999, "quote_volume": 46621.728985, "trades": 454, "taker_buy_base": 178246.54, "taker_buy_quote": 30009.262218 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.1686, "high": 0.1693, "low": 0.1683, "close": 0.1689, "volume": 52795.52, "close_time": 1766260799999, "quote_volume": 8906.894979, "trades": 282, "taker_buy_base": 30465.11, "taker_buy_quote": 5139.572023 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.1689, "high": 0.1695, "low": 0.1688, "close": 0.1693, "volume": 95765.28, "close_time": 1766264399999, "quote_volume": 16206.240748, "trades": 170, "taker_buy_base": 55873.65, "taker_buy_quote": 9460.062415 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.1694, "high": 0.17, "low": 0.1688, "close": 0.1689, "volume": 180847.97, "close_time": 1766267999999, "quote_volume": 30635.124273, "trades": 399, "taker_buy_base": 54364.01, "taker_buy_quote": 9215.721564 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.1689, "high": 0.1695, "low": 0.1684, "close": 0.1695, "volume": 233459.19, "close_time": 1766271599999, "quote_volume": 39392.462842, "trades": 486, "taker_buy_base": 78142.09, "taker_buy_quote": 13192.899026 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.1693, "high": 0.1694, "low": 0.1682, "close": 0.1683, "volume": 437610.5, "close_time": 1766275199999, "quote_volume": 73725.47208, "trades": 640, "taker_buy_base": 160432.5, "taker_buy_quote": 27031.494193 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.1684, "high": 0.1687, "low": 0.1679, "close": 0.168, "volume": 111533.83, "close_time": 1766278799999, "quote_volume": 18774.745751, "trades": 284, "taker_buy_base": 43759.51, "taker_buy_quote": 7364.833949 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.1679, "high": 0.1681, "low": 0.1662, "close": 0.1663, "volume": 1648044.08, "close_time": 1766282399999, "quote_volume": 275408.49043, "trades": 1168, "taker_buy_base": 276268.42, "taker_buy_quote": 46119.507157 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.1662, "high": 0.1668, "low": 0.1651, "close": 0.1658, "volume": 485013.7, "close_time": 1766285999999, "quote_volume": 80403.012204, "trades": 1134, "taker_buy_base": 251503.03, "taker_buy_quote": 41702.958636 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.1658, "high": 0.1668, "low": 0.1656, "close": 0.1662, "volume": 233481.49, "close_time": 1766289599999, "quote_volume": 38803.729693, "trades": 457, "taker_buy_base": 123865.44, "taker_buy_quote": 20594.811633 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.1662, "high": 0.1665, "low": 0.1656, "close": 0.1656, "volume": 171455.43, "close_time": 1766293199999, "quote_volume": 28483.549075, "trades": 422, "taker_buy_base": 123461.99, "taker_buy_quote": 20510.603609 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.1656, "high": 0.1666, "low": 0.1656, "close": 0.166, "volume": 147275.68, "close_time": 1766296799999, "quote_volume": 24465.177814, "trades": 392, "taker_buy_base": 95834.91, "taker_buy_quote": 15916.050351 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.1659, "high": 0.167, "low": 0.1659, "close": 0.1668, "volume": 131443.04, "close_time": 1766300399999, "quote_volume": 21894.642988, "trades": 343, "taker_buy_base": 95677.22, "taker_buy_quote": 15936.471012 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.1668, "high": 0.1677, "low": 0.1667, "close": 0.1671, "volume": 303081.01, "close_time": 1766303999999, "quote_volume": 50713.431361, "trades": 462, "taker_buy_base": 188434.51, "taker_buy_quote": 31536.86638 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.167, "high": 0.1684, "low": 0.1667, "close": 0.1674, "volume": 139553.46, "close_time": 1766307599999, "quote_volume": 23394.183323, "trades": 392, "taker_buy_base": 79480.78, "taker_buy_quote": 13317.949064 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.1674, "high": 0.1681, "low": 0.1669, "close": 0.1676, "volume": 384873.44, "close_time": 1766311199999, "quote_volume": 64491.181108, "trades": 1426, "taker_buy_base": 175940.65, "taker_buy_quote": 29483.111077 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.1676, "high": 0.1678, "low": 0.1654, "close": 0.1656, "volume": 257944.54, "close_time": 1766314799999, "quote_volume": 43016.163339, "trades": 559, "taker_buy_base": 130129.57, "taker_buy_quote": 21686.901921 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.1657, "high": 0.166, "low": 0.1653, "close": 0.1653, "volume": 163239.4, "close_time": 1766318399999, "quote_volume": 27028.987341, "trades": 387, "taker_buy_base": 78157.53, "taker_buy_quote": 12946.797306 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.1654, "high": 0.1659, "low": 0.1641, "close": 0.1644, "volume": 312038.97, "close_time": 1766321999999, "quote_volume": 51446.854497, "trades": 632, "taker_buy_base": 141869.39, "taker_buy_quote": 23395.743071 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.1643, "high": 0.1643, "low": 0.1593, "close": 0.1597, "volume": 1172701.08, "close_time": 1766325599999, "quote_volume": 189338.7696, "trades": 1818, "taker_buy_base": 366541.9, "taker_buy_quote": 59159.900813 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.1596, "high": 0.1612, "low": 0.1593, "close": 0.1601, "volume": 405622.12, "close_time": 1766329199999, "quote_volume": 65054.526792, "trades": 696, "taker_buy_base": 199603.37, "taker_buy_quote": 31995.323631 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.16, "high": 0.1611, "low": 0.1598, "close": 0.1608, "volume": 361034.88, "close_time": 1766332799999, "quote_volume": 57933.029865, "trades": 618, "taker_buy_base": 207093.1, "taker_buy_quote": 33238.451591 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.1608, "high": 0.1612, "low": 0.1599, "close": 0.1605, "volume": 312547.79, "close_time": 1766336399999, "quote_volume": 50160.9427, "trades": 935, "taker_buy_base": 121705.35, "taker_buy_quote": 19535.58954 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.1607, "high": 0.1614, "low": 0.1596, "close": 0.1598, "volume": 406487.85, "close_time": 1766339999999, "quote_volume": 65330.740188, "trades": 502, "taker_buy_base": 259462.06, "taker_buy_quote": 41722.520814 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.1598, "high": 0.1609, "low": 0.159, "close": 0.1609, "volume": 334684.44, "close_time": 1766343599999, "quote_volume": 53506.27576, "trades": 834, "taker_buy_base": 148716.5, "taker_buy_quote": 23773.289062 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.1607, "high": 0.1615, "low": 0.16, "close": 0.1611, "volume": 147897.1, "close_time": 1766347199999, "quote_volume": 23778.880625, "trades": 343, "taker_buy_base": 87385.24, "taker_buy_quote": 14058.341116 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.1611, "high": 0.1612, "low": 0.1605, "close": 0.1607, "volume": 85751.16, "close_time": 1766350799999, "quote_volume": 13791.117676, "trades": 177, "taker_buy_base": 39374.15, "taker_buy_quote": 6333.432027 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.1608, "high": 0.1617, "low": 0.1597, "close": 0.1598, "volume": 126665.69, "close_time": 1766354399999, "quote_volume": 20368.472913, "trades": 384, "taker_buy_base": 65588.93, "taker_buy_quote": 10549.235934 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.1597, "high": 0.162, "low": 0.1596, "close": 0.162, "volume": 161732.39, "close_time": 1766357999999, "quote_volume": 25964.816865, "trades": 689, "taker_buy_base": 97470.94, "taker_buy_quote": 15657.563386 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.1621, "high": 0.1627, "low": 0.161, "close": 0.1616, "volume": 235924.75, "close_time": 1766361599999, "quote_volume": 38204.285496, "trades": 561, "taker_buy_base": 99405.04, "taker_buy_quote": 16081.398877 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.1618, "high": 0.166, "low": 0.1617, "close": 0.1636, "volume": 796162.35, "close_time": 1766365199999, "quote_volume": 130755.1419, "trades": 2127, "taker_buy_base": 435038.34, "taker_buy_quote": 71426.613698 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.1635, "high": 0.1651, "low": 0.1631, "close": 0.1634, "volume": 366852.73, "close_time": 1766368799999, "quote_volume": 60264.745727, "trades": 942, "taker_buy_base": 188798.13, "taker_buy_quote": 31017.453736 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.1634, "high": 0.1636, "low": 0.1608, "close": 0.1626, "volume": 476183.32, "close_time": 1766372399999, "quote_volume": 77232.694346, "trades": 1103, "taker_buy_base": 242760.34, "taker_buy_quote": 39391.650942 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.1626, "high": 0.1641, "low": 0.1622, "close": 0.1631, "volume": 261491.25, "close_time": 1766375999999, "quote_volume": 42682.072261, "trades": 649, "taker_buy_base": 131576.53, "taker_buy_quote": 21466.560543 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.163, "high": 0.1642, "low": 0.1625, "close": 0.1635, "volume": 336524.14, "close_time": 1766379599999, "quote_volume": 54943.579811, "trades": 575, "taker_buy_base": 129005.56, "taker_buy_quote": 21067.835689 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.1635, "high": 0.1636, "low": 0.1627, "close": 0.1628, "volume": 216301.19, "close_time": 1766383199999, "quote_volume": 35320.646551, "trades": 508, "taker_buy_base": 105843.52, "taker_buy_quote": 17287.754865 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.1628, "high": 0.164, "low": 0.1623, "close": 0.1634, "volume": 216279.94, "close_time": 1766386799999, "quote_volume": 35333.833179, "trades": 503, "taker_buy_base": 108875.3, "taker_buy_quote": 17791.719858 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.1633, "high": 0.1643, "low": 0.1632, "close": 0.1643, "volume": 109504.67, "close_time": 1766390399999, "quote_volume": 17927.564964, "trades": 379, "taker_buy_base": 51056.03, "taker_buy_quote": 8360.298229 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.1643, "high": 0.1659, "low": 0.1633, "close": 0.1635, "volume": 325236.63, "close_time": 1766393999999, "quote_volume": 53640.245267, "trades": 807, "taker_buy_base": 156515.0, "taker_buy_quote": 25817.522822 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.1635, "high": 0.164, "low": 0.1627, "close": 0.1632, "volume": 124122.28, "close_time": 1766397599999, "quote_volume": 20274.970775, "trades": 331, "taker_buy_base": 68126.85, "taker_buy_quote": 11134.514591 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.1631, "high": 0.1639, "low": 0.163, "close": 0.1633, "volume": 166144.9, "close_time": 1766401199999, "quote_volume": 27156.23175, "trades": 355, "taker_buy_base": 80409.86, "taker_buy_quote": 13144.220228 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.1632, "high": 0.1638, "low": 0.1622, "close": 0.163, "volume": 507663.31, "close_time": 1766404799999, "quote_volume": 82675.817926, "trades": 887, "taker_buy_base": 219359.78, "taker_buy_quote": 35744.865794 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.163, "high": 0.1646, "low": 0.163, "close": 0.1639, "volume": 255134.33, "close_time": 1766408399999, "quote_volume": 41804.624887, "trades": 514, "taker_buy_base": 157064.57, "taker_buy_quote": 25752.59448 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.164, "high": 0.1642, "low": 0.1628, "close": 0.1637, "volume": 306867.02, "close_time": 1766411999999, "quote_volume": 50114.924279, "trades": 448, "taker_buy_base": 197465.37, "taker_buy_quote": 32239.022075 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.1637, "high": 0.1647, "low": 0.1626, "close": 0.1643, "volume": 535971.23, "close_time": 1766415599999, "quote_volume": 87724.737124, "trades": 1312, "taker_buy_base": 285993.24, "taker_buy_quote": 46835.621133 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.1644, "high": 0.1651, "low": 0.1621, "close": 0.1638, "volume": 650919.74, "close_time": 1766419199999, "quote_volume": 106236.096398, "trades": 1585, "taker_buy_base": 293516.0, "taker_buy_quote": 47917.401019 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.1638, "high": 0.1649, "low": 0.1632, "close": 0.1637, "volume": 336940.34, "close_time": 1766422799999, "quote_volume": 55311.624854, "trades": 894, "taker_buy_base": 173782.0, "taker_buy_quote": 28525.697197 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.1637, "high": 0.1641, "low": 0.1629, "close": 0.1637, "volume": 256207.51, "close_time": 1766426399999, "quote_volume": 41859.204347, "trades": 645, "taker_buy_base": 110745.35, "taker_buy_quote": 18092.935064 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.1638, "high": 0.1648, "low": 0.1635, "close": 0.1638, "volume": 211217.58, "close_time": 1766429999999, "quote_volume": 34676.621151, "trades": 501, "taker_buy_base": 73574.43, "taker_buy_quote": 12079.769096 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.1637, "high": 0.1639, "low": 0.1607, "close": 0.1612, "volume": 425502.22, "close_time": 1766433599999, "quote_volume": 69041.054574, "trades": 866, "taker_buy_base": 185652.21, "taker_buy_quote": 30154.858497 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.161, "high": 0.1619, "low": 0.1596, "close": 0.16, "volume": 352152.15, "close_time": 1766437199999, "quote_volume": 56573.441859, "trades": 1042, "taker_buy_base": 159072.17, "taker_buy_quote": 25552.212964 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.1601, "high": 0.1611, "low": 0.1601, "close": 0.1607, "volume": 178738.05, "close_time": 1766440799999, "quote_volume": 28690.386464, "trades": 402, "taker_buy_base": 83240.71, "taker_buy_quote": 13363.751344 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.1606, "high": 0.161, "low": 0.1596, "close": 0.1607, "volume": 282866.0, "close_time": 1766444399999, "quote_volume": 45344.103384, "trades": 516, "taker_buy_base": 135433.86, "taker_buy_quote": 21707.854962 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.1606, "high": 0.1609, "low": 0.16, "close": 0.1607, "volume": 137427.63, "close_time": 1766447999999, "quote_volume": 22054.137454, "trades": 364, "taker_buy_base": 72634.49, "taker_buy_quote": 11663.515072 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.1607, "high": 0.1623, "low": 0.1605, "close": 0.162, "volume": 267184.01, "close_time": 1766451599999, "quote_volume": 43106.138639, "trades": 572, "taker_buy_base": 121492.63, "taker_buy_quote": 19598.399825 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.162, "high": 0.1622, "low": 0.1608, "close": 0.1613, "volume": 145265.75, "close_time": 1766455199999, "quote_volume": 23437.041371, "trades": 310, "taker_buy_base": 89882.34, "taker_buy_quote": 14501.117042 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.1612, "high": 0.1623, "low": 0.1602, "close": 0.1606, "volume": 374975.31, "close_time": 1766458799999, "quote_volume": 60636.734955, "trades": 716, "taker_buy_base": 198730.61, "taker_buy_quote": 32136.703301 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.1605, "high": 0.1606, "low": 0.1591, "close": 0.1599, "volume": 193354.41, "close_time": 1766462399999, "quote_volume": 30919.328318, "trades": 468, "taker_buy_base": 89090.67, "taker_buy_quote": 14251.080067 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.1598, "high": 0.16, "low": 0.1591, "close": 0.1597, "volume": 144636.82, "close_time": 1766465999999, "quote_volume": 23081.335085, "trades": 322, "taker_buy_base": 49980.01, "taker_buy_quote": 7977.079129 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.1597, "high": 0.1601, "low": 0.1584, "close": 0.1598, "volume": 497923.42, "close_time": 1766469599999, "quote_volume": 79395.417108, "trades": 707, "taker_buy_base": 229409.56, "taker_buy_quote": 36615.473948 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.1597, "high": 0.1598, "low": 0.158, "close": 0.1588, "volume": 433128.5, "close_time": 1766473199999, "quote_volume": 68742.853336, "trades": 915, "taker_buy_base": 221594.69, "taker_buy_quote": 35192.991887 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.1587, "high": 0.1598, "low": 0.1587, "close": 0.1591, "volume": 263802.17, "close_time": 1766476799999, "quote_volume": 41987.43614, "trades": 418, "taker_buy_base": 141370.23, "taker_buy_quote": 22518.445949 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.159, "high": 0.1599, "low": 0.1587, "close": 0.1588, "volume": 205915.66, "close_time": 1766480399999, "quote_volume": 32810.416439, "trades": 708, "taker_buy_base": 74089.22, "taker_buy_quote": 11804.873302 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.1588, "high": 0.1596, "low": 0.1586, "close": 0.1594, "volume": 180142.49, "close_time": 1766483999999, "quote_volume": 28668.337464, "trades": 359, "taker_buy_base": 85010.3, "taker_buy_quote": 13539.668772 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.1594, "high": 0.1601, "low": 0.1591, "close": 0.1594, "volume": 133820.41, "close_time": 1766487599999, "quote_volume": 21324.072031, "trades": 220, "taker_buy_base": 68259.72, "taker_buy_quote": 10876.854005 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.1594, "high": 0.1598, "low": 0.1587, "close": 0.1589, "volume": 471672.91, "close_time": 1766491199999, "quote_volume": 75041.035884, "trades": 456, "taker_buy_base": 140291.81, "taker_buy_quote": 22357.830332 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.1588, "high": 0.1588, "low": 0.1571, "close": 0.158, "volume": 665995.65, "close_time": 1766494799999, "quote_volume": 105054.798638, "trades": 639, "taker_buy_base": 251835.52, "taker_buy_quote": 39784.138236 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.1579, "high": 0.1582, "low": 0.156, "close": 0.1562, "volume": 531319.54, "close_time": 1766498399999, "quote_volume": 83318.703565, "trades": 790, "taker_buy_base": 303157.74, "taker_buy_quote": 47550.438687 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.1562, "high": 0.1573, "low": 0.1541, "close": 0.1557, "volume": 672964.92, "close_time": 1766501999999, "quote_volume": 104759.771969, "trades": 1375, "taker_buy_base": 305584.89, "taker_buy_quote": 47627.163541 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.1557, "high": 0.1569, "low": 0.1548, "close": 0.1562, "volume": 694053.01, "close_time": 1766505599999, "quote_volume": 108395.142833, "trades": 1818, "taker_buy_base": 286463.89, "taker_buy_quote": 44741.032756 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.1564, "high": 0.1612, "low": 0.1561, "close": 0.1609, "volume": 537152.73, "close_time": 1766509199999, "quote_volume": 85185.265106, "trades": 1261, "taker_buy_base": 292358.6, "taker_buy_quote": 46376.686945 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.1609, "high": 0.1614, "low": 0.1581, "close": 0.1582, "volume": 322979.94, "close_time": 1766512799999, "quote_volume": 51751.497478, "trades": 955, "taker_buy_base": 124897.17, "taker_buy_quote": 20008.521773 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.1581, "high": 0.1631, "low": 0.1581, "close": 0.1628, "volume": 620266.5, "close_time": 1766516399999, "quote_volume": 99896.602931, "trades": 1445, "taker_buy_base": 357555.06, "taker_buy_quote": 57582.416462 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.1629, "high": 0.163, "low": 0.1617, "close": 0.1623, "volume": 341957.87, "close_time": 1766519999999, "quote_volume": 55514.474487, "trades": 569, "taker_buy_base": 185010.7, "taker_buy_quote": 30036.563537 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.1624, "high": 0.1643, "low": 0.162, "close": 0.1628, "volume": 460389.01, "close_time": 1766523599999, "quote_volume": 75071.386481, "trades": 910, "taker_buy_base": 259069.5, "taker_buy_quote": 42260.346967 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.1627, "high": 0.1628, "low": 0.1615, "close": 0.1615, "volume": 65765.9, "close_time": 1766527199999, "quote_volume": 10650.124928, "trades": 183, "taker_buy_base": 38633.88, "taker_buy_quote": 6252.676278 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.1615, "high": 0.1619, "low": 0.1605, "close": 0.1614, "volume": 101298.46, "close_time": 1766530799999, "quote_volume": 16335.992968, "trades": 250, "taker_buy_base": 49651.08, "taker_buy_quote": 8010.200747 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.1616, "high": 0.1624, "low": 0.1611, "close": 0.1621, "volume": 198280.01, "close_time": 1766534399999, "quote_volume": 32097.506345, "trades": 286, "taker_buy_base": 104793.73, "taker_buy_quote": 16982.33288 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.1622, "high": 0.1624, "low": 0.1612, "close": 0.162, "volume": 114414.95, "close_time": 1766537999999, "quote_volume": 18507.953485, "trades": 297, "taker_buy_base": 76526.47, "taker_buy_quote": 12377.110127 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.1621, "high": 0.1628, "low": 0.1609, "close": 0.1611, "volume": 149118.48, "close_time": 1766541599999, "quote_volume": 24149.942695, "trades": 299, "taker_buy_base": 65380.51, "taker_buy_quote": 10593.571485 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.1609, "high": 0.1613, "low": 0.1596, "close": 0.1597, "volume": 349868.93, "close_time": 1766545199999, "quote_volume": 56089.933585, "trades": 634, "taker_buy_base": 150801.15, "taker_buy_quote": 24178.034048 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.1599, "high": 0.1617, "low": 0.1595, "close": 0.1617, "volume": 132405.44, "close_time": 1766548799999, "quote_volume": 21265.925015, "trades": 326, "taker_buy_base": 80877.46, "taker_buy_quote": 12987.632049 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.1618, "high": 0.1629, "low": 0.1602, "close": 0.1603, "volume": 256804.41, "close_time": 1766552399999, "quote_volume": 41506.13087, "trades": 608, "taker_buy_base": 81360.79, "taker_buy_quote": 13169.002778 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.1602, "high": 0.1609, "low": 0.1597, "close": 0.1607, "volume": 300444.78, "close_time": 1766555999999, "quote_volume": 48123.976201, "trades": 723, "taker_buy_base": 122405.38, "taker_buy_quote": 19615.897442 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.1607, "high": 0.161, "low": 0.1597, "close": 0.1607, "volume": 215747.73, "close_time": 1766559599999, "quote_volume": 34603.43095, "trades": 463, "taker_buy_base": 81259.8, "taker_buy_quote": 13034.120895 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.1608, "high": 0.161, "low": 0.1602, "close": 0.1603, "volume": 85396.67, "close_time": 1766563199999, "quote_volume": 13720.344216, "trades": 226, "taker_buy_base": 35808.39, "taker_buy_quote": 5756.500941 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.1602, "high": 0.1608, "low": 0.1594, "close": 0.1595, "volume": 223513.12, "close_time": 1766566799999, "quote_volume": 35767.095133, "trades": 429, "taker_buy_base": 109463.11, "taker_buy_quote": 17519.581869 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.1596, "high": 0.1612, "low": 0.1596, "close": 0.161, "volume": 173454.05, "close_time": 1766570399999, "quote_volume": 27819.620258, "trades": 333, "taker_buy_base": 90940.24, "taker_buy_quote": 14580.825464 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.161, "high": 0.1612, "low": 0.1604, "close": 0.1604, "volume": 82162.47, "close_time": 1766573999999, "quote_volume": 13219.498021, "trades": 179, "taker_buy_base": 41320.95, "taker_buy_quote": 6652.532122 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.1604, "high": 0.1613, "low": 0.1604, "close": 0.1613, "volume": 103505.27, "close_time": 1766577599999, "quote_volume": 16654.834234, "trades": 175, "taker_buy_base": 84382.8, "taker_buy_quote": 13578.858691 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.1612, "high": 0.1619, "low": 0.161, "close": 0.1618, "volume": 196040.86, "close_time": 1766581199999, "quote_volume": 31661.172295, "trades": 315, "taker_buy_base": 87904.51, "taker_buy_quote": 14199.681405 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.1616, "high": 0.1618, "low": 0.1606, "close": 0.1608, "volume": 70858.21, "close_time": 1766584799999, "quote_volume": 11409.555926, "trades": 171, "taker_buy_base": 29702.27, "taker_buy_quote": 4787.801586 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.1608, "high": 0.1619, "low": 0.1596, "close": 0.1611, "volume": 558322.97, "close_time": 1766588399999, "quote_volume": 89819.649316, "trades": 1305, "taker_buy_base": 268102.97, "taker_buy_quote": 43164.763773 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.1612, "high": 0.163, "low": 0.1609, "close": 0.1616, "volume": 586948.3, "close_time": 1766591999999, "quote_volume": 95010.764359, "trades": 1194, "taker_buy_base": 256067.94, "taker_buy_quote": 41460.157773 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.1615, "high": 0.1625, "low": 0.1607, "close": 0.1622, "volume": 480207.44, "close_time": 1766595599999, "quote_volume": 77623.415764, "trades": 823, "taker_buy_base": 272087.66, "taker_buy_quote": 43973.238381 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.1623, "high": 0.1629, "low": 0.1612, "close": 0.1614, "volume": 403313.71, "close_time": 1766599199999, "quote_volume": 65418.106963, "trades": 700, "taker_buy_base": 216130.09, "taker_buy_quote": 35065.073026 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.1614, "high": 0.1618, "low": 0.1611, "close": 0.1615, "volume": 37093.0, "close_time": 1766602799999, "quote_volume": 5986.655171, "trades": 156, "taker_buy_base": 13435.38, "taker_buy_quote": 2170.750025 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.1614, "high": 0.1636, "low": 0.1613, "close": 0.1633, "volume": 167209.88, "close_time": 1766606399999, "quote_volume": 27202.689916, "trades": 321, "taker_buy_base": 104944.36, "taker_buy_quote": 17066.939837 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.1633, "high": 0.1641, "low": 0.1633, "close": 0.1637, "volume": 91201.92, "close_time": 1766609999999, "quote_volume": 14937.196921, "trades": 183, "taker_buy_base": 62555.25, "taker_buy_quote": 10247.917289 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.1638, "high": 0.1641, "low": 0.1629, "close": 0.1634, "volume": 160495.83, "close_time": 1766613599999, "quote_volume": 26228.675325, "trades": 319, "taker_buy_base": 48472.73, "taker_buy_quote": 7927.976116 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.1633, "high": 0.164, "low": 0.1632, "close": 0.164, "volume": 254375.27, "close_time": 1766617199999, "quote_volume": 41592.896179, "trades": 230, "taker_buy_base": 133549.27, "taker_buy_quote": 21840.620284 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.1638, "high": 0.1639, "low": 0.1627, "close": 0.1634, "volume": 218642.66, "close_time": 1766620799999, "quote_volume": 35688.659273, "trades": 388, "taker_buy_base": 81121.76, "taker_buy_quote": 13244.42532 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.1634, "high": 0.1639, "low": 0.1631, "close": 0.1636, "volume": 182066.35, "close_time": 1766624399999, "quote_volume": 29777.251474, "trades": 303, "taker_buy_base": 105947.17, "taker_buy_quote": 17337.164776 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.1637, "high": 0.1642, "low": 0.1631, "close": 0.164, "volume": 124516.46, "close_time": 1766627999999, "quote_volume": 20365.428112, "trades": 218, "taker_buy_base": 91937.21, "taker_buy_quote": 15035.177494 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.164, "high": 0.1661, "low": 0.1638, "close": 0.166, "volume": 199495.96, "close_time": 1766631599999, "quote_volume": 32919.702723, "trades": 296, "taker_buy_base": 134596.44, "taker_buy_quote": 22213.819797 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.1661, "high": 0.1685, "low": 0.1658, "close": 0.1683, "volume": 343828.73, "close_time": 1766635199999, "quote_volume": 57377.764744, "trades": 708, "taker_buy_base": 172413.98, "taker_buy_quote": 28768.670314 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.1683, "high": 0.1705, "low": 0.1683, "close": 0.1687, "volume": 599764.79, "close_time": 1766638799999, "quote_volume": 101566.263556, "trades": 1241, "taker_buy_base": 316635.05, "taker_buy_quote": 53626.295915 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.1687, "high": 0.1689, "low": 0.1672, "close": 0.1674, "volume": 99041.74, "close_time": 1766642399999, "quote_volume": 16644.224276, "trades": 255, "taker_buy_base": 34614.87, "taker_buy_quote": 5815.132163 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.1672, "high": 0.1694, "low": 0.1671, "close": 0.1688, "volume": 340139.83, "close_time": 1766645999999, "quote_volume": 57264.874409, "trades": 498, "taker_buy_base": 180964.02, "taker_buy_quote": 30486.175615 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.1686, "high": 0.1696, "low": 0.1668, "close": 0.1696, "volume": 540651.23, "close_time": 1766649599999, "quote_volume": 90770.306724, "trades": 777, "taker_buy_base": 260372.04, "taker_buy_quote": 43749.805479 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.1696, "high": 0.1707, "low": 0.1687, "close": 0.1693, "volume": 827998.4, "close_time": 1766653199999, "quote_volume": 140338.36188, "trades": 1470, "taker_buy_base": 428372.59, "taker_buy_quote": 72608.733063 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.1693, "high": 0.1697, "low": 0.1685, "close": 0.1688, "volume": 456129.81, "close_time": 1766656799999, "quote_volume": 77113.341514, "trades": 625, "taker_buy_base": 195666.04, "taker_buy_quote": 33083.291942 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.1689, "high": 0.1689, "low": 0.1663, "close": 0.1679, "volume": 493825.63, "close_time": 1766660399999, "quote_volume": 82735.041062, "trades": 893, "taker_buy_base": 192117.25, "taker_buy_quote": 32190.808758 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.168, "high": 0.169, "low": 0.1673, "close": 0.1682, "volume": 497200.09, "close_time": 1766663999999, "quote_volume": 83704.789985, "trades": 717, "taker_buy_base": 233046.17, "taker_buy_quote": 39232.129093 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.1683, "high": 0.1696, "low": 0.1683, "close": 0.1689, "volume": 434931.3, "close_time": 1766667599999, "quote_volume": 73507.611623, "trades": 559, "taker_buy_base": 225750.88, "taker_buy_quote": 38162.24723 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.1688, "high": 0.1692, "low": 0.1677, "close": 0.1687, "volume": 310627.94, "close_time": 1766671199999, "quote_volume": 52311.524184, "trades": 441, "taker_buy_base": 148238.28, "taker_buy_quote": 24953.281488 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.1686, "high": 0.1689, "low": 0.168, "close": 0.1688, "volume": 138192.19, "close_time": 1766674799999, "quote_volume": 23280.630178, "trades": 283, "taker_buy_base": 58801.73, "taker_buy_quote": 9907.074665 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.1688, "high": 0.1708, "low": 0.1686, "close": 0.1706, "volume": 635496.56, "close_time": 1766678399999, "quote_volume": 107820.348688, "trades": 1130, "taker_buy_base": 373440.29, "taker_buy_quote": 63386.21999 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.1707, "high": 0.1744, "low": 0.1706, "close": 0.1713, "volume": 1586207.07, "close_time": 1766681999999, "quote_volume": 273495.463815, "trades": 2364, "taker_buy_base": 825576.85, "taker_buy_quote": 142442.898919 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.1711, "high": 0.1717, "low": 0.1698, "close": 0.1703, "volume": 573975.6, "close_time": 1766685599999, "quote_volume": 97956.047636, "trades": 720, "taker_buy_base": 272347.99, "taker_buy_quote": 46478.398497 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.1702, "high": 0.1706, "low": 0.1689, "close": 0.1696, "volume": 434703.44, "close_time": 1766689199999, "quote_volume": 73825.960684, "trades": 813, "taker_buy_base": 199649.81, "taker_buy_quote": 33927.471184 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.1696, "high": 0.1702, "low": 0.1692, "close": 0.1698, "volume": 203385.63, "close_time": 1766692799999, "quote_volume": 34526.720471, "trades": 370, "taker_buy_base": 92881.45, "taker_buy_quote": 15764.262579 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.1698, "high": 0.1707, "low": 0.1695, "close": 0.1701, "volume": 401636.92, "close_time": 1766696399999, "quote_volume": 68329.922334, "trades": 667, "taker_buy_base": 260121.09, "taker_buy_quote": 44249.002062 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.1701, "high": 0.1707, "low": 0.1698, "close": 0.1704, "volume": 132281.13, "close_time": 1766699999999, "quote_volume": 22510.267468, "trades": 239, "taker_buy_base": 60046.42, "taker_buy_quote": 10215.000097 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.1703, "high": 0.1703, "low": 0.1666, "close": 0.1673, "volume": 681174.71, "close_time": 1766703599999, "quote_volume": 114515.601538, "trades": 1005, "taker_buy_base": 289334.08, "taker_buy_quote": 48570.868707 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.1673, "high": 0.169, "low": 0.1655, "close": 0.1664, "volume": 978016.08, "close_time": 1766707199999, "quote_volume": 163371.853882, "trades": 1579, "taker_buy_base": 433106.89, "taker_buy_quote": 72451.158986 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.1662, "high": 0.1669, "low": 0.1646, "close": 0.1656, "volume": 518901.92, "close_time": 1766710799999, "quote_volume": 85941.600846, "trades": 1043, "taker_buy_base": 252950.39, "taker_buy_quote": 41916.866351 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.1655, "high": 0.1682, "low": 0.1652, "close": 0.168, "volume": 235125.45, "close_time": 1766714399999, "quote_volume": 39303.111644, "trades": 409, "taker_buy_base": 117177.5, "taker_buy_quote": 19602.175244 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.168, "high": 0.1728, "low": 0.1678, "close": 0.1712, "volume": 1165767.54, "close_time": 1766717999999, "quote_volume": 199606.55944, "trades": 1800, "taker_buy_base": 627442.39, "taker_buy_quote": 107465.820618 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.1712, "high": 0.1716, "low": 0.1693, "close": 0.1697, "volume": 193026.53, "close_time": 1766721599999, "quote_volume": 32870.98595, "trades": 385, "taker_buy_base": 73454.02, "taker_buy_quote": 12517.148955 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.1696, "high": 0.17, "low": 0.1683, "close": 0.1699, "volume": 295445.41, "close_time": 1766725199999, "quote_volume": 49935.642655, "trades": 379, "taker_buy_base": 134069.53, "taker_buy_quote": 22672.825761 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.1699, "high": 0.1708, "low": 0.1695, "close": 0.1707, "volume": 180472.41, "close_time": 1766728799999, "quote_volume": 30736.868178, "trades": 254, "taker_buy_base": 79323.59, "taker_buy_quote": 13516.152038 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.1706, "high": 0.1718, "low": 0.1706, "close": 0.1709, "volume": 287974.03, "close_time": 1766732399999, "quote_volume": 49309.61382, "trades": 519, "taker_buy_base": 119609.36, "taker_buy_quote": 20478.963494 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.1708, "high": 0.1715, "low": 0.1687, "close": 0.1692, "volume": 486179.59, "close_time": 1766735999999, "quote_volume": 82779.847471, "trades": 852, "taker_buy_base": 164772.88, "taker_buy_quote": 28056.297298 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.1692, "high": 0.1703, "low": 0.169, "close": 0.17, "volume": 133401.87, "close_time": 1766739599999, "quote_volume": 22637.450021, "trades": 294, "taker_buy_base": 67098.63, "taker_buy_quote": 11392.333851 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.17, "high": 0.1709, "low": 0.1699, "close": 0.1707, "volume": 104504.91, "close_time": 1766743199999, "quote_volume": 17820.898732, "trades": 201, "taker_buy_base": 66939.11, "taker_buy_quote": 11416.860124 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.1706, "high": 0.1706, "low": 0.1695, "close": 0.1698, "volume": 310139.16, "close_time": 1766746799999, "quote_volume": 52716.00765, "trades": 378, "taker_buy_base": 139832.44, "taker_buy_quote": 23776.116126 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.1699, "high": 0.1708, "low": 0.1694, "close": 0.1705, "volume": 113228.07, "close_time": 1766750399999, "quote_volume": 19272.124022, "trades": 214, "taker_buy_base": 54758.1, "taker_buy_quote": 9326.152349 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.1706, "high": 0.1712, "low": 0.1703, "close": 0.1709, "volume": 64897.85, "close_time": 1766753999999, "quote_volume": 11081.807436, "trades": 143, "taker_buy_base": 42117.31, "taker_buy_quote": 7193.203881 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.1709, "high": 0.1714, "low": 0.1706, "close": 0.1713, "volume": 128036.58, "close_time": 1766757599999, "quote_volume": 21908.240842, "trades": 192, "taker_buy_base": 81945.01, "taker_buy_quote": 14030.21456 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.1711, "high": 0.1721, "low": 0.1688, "close": 0.1693, "volume": 596491.66, "close_time": 1766761199999, "quote_volume": 101925.950889, "trades": 1198, "taker_buy_base": 321473.59, "taker_buy_quote": 55000.809882 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.1692, "high": 0.1697, "low": 0.1673, "close": 0.1687, "volume": 651013.63, "close_time": 1766764799999, "quote_volume": 109595.887682, "trades": 1216, "taker_buy_base": 307331.68, "taker_buy_quote": 51708.261496 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.1686, "high": 0.169, "low": 0.1681, "close": 0.1683, "volume": 199666.31, "close_time": 1766768399999, "quote_volume": 33660.910267, "trades": 567, "taker_buy_base": 96650.63, "taker_buy_quote": 16294.65899 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.1684, "high": 0.1709, "low": 0.1682, "close": 0.1707, "volume": 176986.71, "close_time": 1766771999999, "quote_volume": 30026.364473, "trades": 378, "taker_buy_base": 95283.92, "taker_buy_quote": 16153.559191 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.1708, "high": 0.1735, "low": 0.1703, "close": 0.1734, "volume": 573443.96, "close_time": 1766775599999, "quote_volume": 98625.605612, "trades": 969, "taker_buy_base": 342460.7, "taker_buy_quote": 58933.321955 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.1734, "high": 0.1741, "low": 0.1727, "close": 0.1729, "volume": 562633.63, "close_time": 1766779199999, "quote_volume": 97495.559791, "trades": 819, "taker_buy_base": 250033.47, "taker_buy_quote": 43324.876477 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.1729, "high": 0.173, "low": 0.1722, "close": 0.1722, "volume": 60250.45, "close_time": 1766782799999, "quote_volume": 10396.281979, "trades": 172, "taker_buy_base": 20642.65, "taker_buy_quote": 3563.056775 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.1724, "high": 0.1724, "low": 0.1713, "close": 0.1713, "volume": 58350.3, "close_time": 1766786399999, "quote_volume": 10021.887794, "trades": 138, "taker_buy_base": 29474.97, "taker_buy_quote": 5063.26313 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.1712, "high": 0.1717, "low": 0.1708, "close": 0.1714, "volume": 220075.39, "close_time": 1766789999999, "quote_volume": 37672.331393, "trades": 216, "taker_buy_base": 85243.12, "taker_buy_quote": 14608.978838 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.1714, "high": 0.1719, "low": 0.1711, "close": 0.1717, "volume": 359536.58, "close_time": 1766793599999, "quote_volume": 61655.839968, "trades": 704, "taker_buy_base": 206032.92, "taker_buy_quote": 35329.820406 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.1716, "high": 0.1719, "low": 0.1703, "close": 0.171, "volume": 295030.44, "close_time": 1766797199999, "quote_volume": 50497.305738, "trades": 761, "taker_buy_base": 144107.89, "taker_buy_quote": 24677.646755 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.171, "high": 0.172, "low": 0.1706, "close": 0.172, "volume": 99508.18, "close_time": 1766800799999, "quote_volume": 17047.237192, "trades": 312, "taker_buy_base": 69606.33, "taker_buy_quote": 11924.836551 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.1719, "high": 0.1719, "low": 0.1708, "close": 0.1711, "volume": 93645.3, "close_time": 1766804399999, "quote_volume": 16030.039412, "trades": 272, "taker_buy_base": 36009.75, "taker_buy_quote": 6166.947659 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.1711, "high": 0.1724, "low": 0.1709, "close": 0.172, "volume": 158386.59, "close_time": 1766807999999, "quote_volume": 27256.351183, "trades": 268, "taker_buy_base": 60122.35, "taker_buy_quote": 10337.607717 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.1721, "high": 0.1725, "low": 0.1717, "close": 0.1724, "volume": 204725.11, "close_time": 1766811599999, "quote_volume": 35294.310424, "trades": 273, "taker_buy_base": 102576.01, "taker_buy_quote": 17684.385868 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.1724, "high": 0.1725, "low": 0.1715, "close": 0.1716, "volume": 48598.39, "close_time": 1766815199999, "quote_volume": 8369.184858, "trades": 138, "taker_buy_base": 6241.79, "taker_buy_quote": 1074.203926 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.1717, "high": 0.1719, "low": 0.1714, "close": 0.1715, "volume": 65830.49, "close_time": 1766818799999, "quote_volume": 11299.806202, "trades": 152, "taker_buy_base": 30350.62, "taker_buy_quote": 5211.05635 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.1716, "high": 0.1726, "low": 0.1716, "close": 0.1718, "volume": 114218.41, "close_time": 1766822399999, "quote_volume": 19660.465012, "trades": 251, "taker_buy_base": 88818.66, "taker_buy_quote": 15290.021247 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.172, "high": 0.1721, "low": 0.1708, "close": 0.1715, "volume": 348360.21, "close_time": 1766825999999, "quote_volume": 59704.845187, "trades": 346, "taker_buy_base": 155679.57, "taker_buy_quote": 26708.683431 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.1714, "high": 0.1722, "low": 0.1707, "close": 0.1709, "volume": 292982.47, "close_time": 1766829599999, "quote_volume": 50247.74247, "trades": 378, "taker_buy_base": 166982.76, "taker_buy_quote": 28674.589241 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.1708, "high": 0.171, "low": 0.1688, "close": 0.1699, "volume": 592030.14, "close_time": 1766833199999, "quote_volume": 100369.037421, "trades": 711, "taker_buy_base": 165691.97, "taker_buy_quote": 28074.422538 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.17, "high": 0.172, "low": 0.1699, "close": 0.1717, "volume": 379449.92, "close_time": 1766836799999, "quote_volume": 64898.861711, "trades": 688, "taker_buy_base": 202654.34, "taker_buy_quote": 34672.095889 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.1717, "high": 0.1717, "low": 0.1709, "close": 0.1715, "volume": 385429.06, "close_time": 1766840399999, "quote_volume": 66020.743794, "trades": 659, "taker_buy_base": 222551.6, "taker_buy_quote": 38118.252049 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.1716, "high": 0.1719, "low": 0.1705, "close": 0.1707, "volume": 144011.36, "close_time": 1766843999999, "quote_volume": 24659.344273, "trades": 320, "taker_buy_base": 58029.32, "taker_buy_quote": 9932.670295 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.1708, "high": 0.1723, "low": 0.1708, "close": 0.1722, "volume": 106895.71, "close_time": 1766847599999, "quote_volume": 18337.415692, "trades": 261, "taker_buy_base": 74610.3, "taker_buy_quote": 12804.464392 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.1722, "high": 0.1731, "low": 0.1721, "close": 0.1728, "volume": 365776.04, "close_time": 1766851199999, "quote_volume": 63101.949362, "trades": 436, "taker_buy_base": 154117.39, "taker_buy_quote": 26592.34678 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.1728, "high": 0.1735, "low": 0.1718, "close": 0.1718, "volume": 159955.1, "close_time": 1766854799999, "quote_volume": 27615.165061, "trades": 304, "taker_buy_base": 54783.36, "taker_buy_quote": 9461.990319 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.1717, "high": 0.172, "low": 0.1715, "close": 0.1719, "volume": 111129.13, "close_time": 1766858399999, "quote_volume": 19079.300654, "trades": 203, "taker_buy_base": 57890.63, "taker_buy_quote": 9942.188509 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.1719, "high": 0.1722, "low": 0.1713, "close": 0.172, "volume": 134204.68, "close_time": 1766861999999, "quote_volume": 23082.625524, "trades": 202, "taker_buy_base": 85630.76, "taker_buy_quote": 14732.267672 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.1719, "high": 0.1727, "low": 0.1716, "close": 0.1724, "volume": 153353.64, "close_time": 1766865599999, "quote_volume": 26408.994178, "trades": 296, "taker_buy_base": 66950.93, "taker_buy_quote": 11530.854977 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.1722, "high": 0.1728, "low": 0.1718, "close": 0.172, "volume": 146986.34, "close_time": 1766869199999, "quote_volume": 25341.5317, "trades": 304, "taker_buy_base": 73470.08, "taker_buy_quote": 12666.606213 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.172, "high": 0.1734, "low": 0.1719, "close": 0.1731, "volume": 98954.92, "close_time": 1766872799999, "quote_volume": 17105.850727, "trades": 276, "taker_buy_base": 62193.5, "taker_buy_quote": 10748.798601 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.1732, "high": 0.1751, "low": 0.1729, "close": 0.1732, "volume": 559238.72, "close_time": 1766876399999, "quote_volume": 97234.076268, "trades": 752, "taker_buy_base": 405027.81, "taker_buy_quote": 70394.130684 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.1734, "high": 0.1754, "low": 0.1729, "close": 0.1747, "volume": 326362.88, "close_time": 1766879999999, "quote_volume": 56770.655067, "trades": 889, "taker_buy_base": 179229.27, "taker_buy_quote": 31195.671025 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.1748, "high": 0.175, "low": 0.1735, "close": 0.1735, "volume": 111297.87, "close_time": 1766883599999, "quote_volume": 19369.868622, "trades": 230, "taker_buy_base": 52489.72, "taker_buy_quote": 9132.108135 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.1735, "high": 0.1739, "low": 0.1725, "close": 0.1726, "volume": 138738.51, "close_time": 1766887199999, "quote_volume": 24021.851493, "trades": 279, "taker_buy_base": 62101.04, "taker_buy_quote": 10755.309508 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.1726, "high": 0.1734, "low": 0.1718, "close": 0.1729, "volume": 240735.87, "close_time": 1766890799999, "quote_volume": 41503.718278, "trades": 263, "taker_buy_base": 102666.14, "taker_buy_quote": 17716.172327 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.1729, "high": 0.1734, "low": 0.1726, "close": 0.1734, "volume": 207055.12, "close_time": 1766894399999, "quote_volume": 35826.514743, "trades": 220, "taker_buy_base": 73098.95, "taker_buy_quote": 12652.12361 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.1732, "high": 0.1743, "low": 0.1728, "close": 0.1734, "volume": 306726.27, "close_time": 1766897999999, "quote_volume": 53223.955698, "trades": 565, "taker_buy_base": 189945.88, "taker_buy_quote": 32963.282003 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.1733, "high": 0.1746, "low": 0.1731, "close": 0.1738, "volume": 379267.03, "close_time": 1766901599999, "quote_volume": 66038.306156, "trades": 523, "taker_buy_base": 165531.35, "taker_buy_quote": 28821.831706 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.1739, "high": 0.1765, "low": 0.1738, "close": 0.1762, "volume": 374729.92, "close_time": 1766905199999, "quote_volume": 65762.486719, "trades": 599, "taker_buy_base": 235386.41, "taker_buy_quote": 41313.710421 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.1762, "high": 0.1763, "low": 0.1752, "close": 0.1758, "volume": 449180.65, "close_time": 1766908799999, "quote_volume": 78897.507223, "trades": 538, "taker_buy_base": 253809.35, "taker_buy_quote": 44587.376465 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.1758, "high": 0.1768, "low": 0.1752, "close": 0.1752, "volume": 207725.65, "close_time": 1766912399999, "quote_volume": 36519.175494, "trades": 373, "taker_buy_base": 103178.82, "taker_buy_quote": 18148.350089 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.1752, "high": 0.176, "low": 0.1746, "close": 0.1749, "volume": 490719.0, "close_time": 1766915999999, "quote_volume": 86025.930971, "trades": 508, "taker_buy_base": 360942.98, "taker_buy_quote": 63298.57149 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.1748, "high": 0.1759, "low": 0.1748, "close": 0.1753, "volume": 195308.4, "close_time": 1766919599999, "quote_volume": 34272.976936, "trades": 386, "taker_buy_base": 66335.49, "taker_buy_quote": 11648.808137 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.1753, "high": 0.1755, "low": 0.1743, "close": 0.1746, "volume": 89589.36, "close_time": 1766923199999, "quote_volume": 15680.008841, "trades": 202, "taker_buy_base": 52665.14, "taker_buy_quote": 9221.018078 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.1747, "high": 0.1748, "low": 0.1741, "close": 0.1743, "volume": 73651.74, "close_time": 1766926799999, "quote_volume": 12840.085366, "trades": 260, "taker_buy_base": 35152.48, "taker_buy_quote": 6130.184652 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.1744, "high": 0.1752, "low": 0.1743, "close": 0.1744, "volume": 49465.9, "close_time": 1766930399999, "quote_volume": 8637.357487, "trades": 159, "taker_buy_base": 27400.29, "taker_buy_quote": 4786.974684 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.1745, "high": 0.1766, "low": 0.1745, "close": 0.1758, "volume": 99854.39, "close_time": 1766933999999, "quote_volume": 17541.741782, "trades": 310, "taker_buy_base": 59897.26, "taker_buy_quote": 10519.683193 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.1757, "high": 0.1761, "low": 0.1751, "close": 0.1751, "volume": 115245.37, "close_time": 1766937599999, "quote_volume": 20244.542912, "trades": 206, "taker_buy_base": 19668.28, "taker_buy_quote": 3457.797918 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.1754, "high": 0.1759, "low": 0.1747, "close": 0.1747, "volume": 53164.03, "close_time": 1766941199999, "quote_volume": 9322.644576, "trades": 210, "taker_buy_base": 33045.58, "taker_buy_quote": 5796.963259 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.1748, "high": 0.176, "low": 0.1747, "close": 0.1748, "volume": 84000.16, "close_time": 1766944799999, "quote_volume": 14737.58488, "trades": 228, "taker_buy_base": 26395.88, "taker_buy_quote": 4630.062147 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.1748, "high": 0.1749, "low": 0.1714, "close": 0.172, "volume": 364376.84, "close_time": 1766948399999, "quote_volume": 63084.178208, "trades": 786, "taker_buy_base": 143795.14, "taker_buy_quote": 24863.922017 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.1718, "high": 0.1725, "low": 0.1708, "close": 0.1712, "volume": 198839.53, "close_time": 1766951999999, "quote_volume": 34129.107691, "trades": 612, "taker_buy_base": 102975.33, "taker_buy_quote": 17684.336357 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.1711, "high": 0.1714, "low": 0.1702, "close": 0.1707, "volume": 191016.06, "close_time": 1766955599999, "quote_volume": 32637.527127, "trades": 373, "taker_buy_base": 79811.78, "taker_buy_quote": 13640.870652 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.1707, "high": 0.1708, "low": 0.1691, "close": 0.1696, "volume": 255152.58, "close_time": 1766959199999, "quote_volume": 43307.312676, "trades": 399, "taker_buy_base": 90063.22, "taker_buy_quote": 15288.145902 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.1698, "high": 0.1711, "low": 0.169, "close": 0.171, "volume": 132664.56, "close_time": 1766962799999, "quote_volume": 22558.151395, "trades": 327, "taker_buy_base": 72791.99, "taker_buy_quote": 12382.968987 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.1711, "high": 0.172, "low": 0.1698, "close": 0.1718, "volume": 274587.62, "close_time": 1766966399999, "quote_volume": 46886.80991, "trades": 440, "taker_buy_base": 129018.64, "taker_buy_quote": 22042.078052 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.1718, "high": 0.1728, "low": 0.1704, "close": 0.1726, "volume": 408205.37, "close_time": 1766969999999, "quote_volume": 70113.602939, "trades": 660, "taker_buy_base": 229118.28, "taker_buy_quote": 39378.178556 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.1725, "high": 0.1734, "low": 0.1702, "close": 0.1726, "volume": 327920.15, "close_time": 1766973599999, "quote_volume": 56299.88659, "trades": 634, "taker_buy_base": 165930.15, "taker_buy_quote": 28499.270225 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.1727, "high": 0.1749, "low": 0.1726, "close": 0.1727, "volume": 362115.12, "close_time": 1766977199999, "quote_volume": 62810.850187, "trades": 734, "taker_buy_base": 183765.32, "taker_buy_quote": 31870.063513 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.1729, "high": 0.1748, "low": 0.1722, "close": 0.1746, "volume": 324209.34, "close_time": 1766980799999, "quote_volume": 56239.588754, "trades": 601, "taker_buy_base": 128736.86, "taker_buy_quote": 22368.284194 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.1746, "high": 0.1749, "low": 0.1737, "close": 0.1742, "volume": 266019.89, "close_time": 1766984399999, "quote_volume": 46316.545845, "trades": 556, "taker_buy_base": 92689.11, "taker_buy_quote": 16141.454805 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.1742, "high": 0.1742, "low": 0.1731, "close": 0.1735, "volume": 147735.85, "close_time": 1766987999999, "quote_volume": 25666.277494, "trades": 321, "taker_buy_base": 57960.05, "taker_buy_quote": 10072.978765 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.1734, "high": 0.1743, "low": 0.173, "close": 0.1733, "volume": 258264.52, "close_time": 1766991599999, "quote_volume": 44850.653122, "trades": 473, "taker_buy_base": 91399.75, "taker_buy_quote": 15885.869002 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.1734, "high": 0.1743, "low": 0.172, "close": 0.1737, "volume": 348034.97, "close_time": 1766995199999, "quote_volume": 60358.573463, "trades": 897, "taker_buy_base": 172744.5, "taker_buy_quote": 29963.114591 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.1736, "high": 0.1743, "low": 0.1726, "close": 0.1726, "volume": 240384.5, "close_time": 1766998799999, "quote_volume": 41665.734091, "trades": 416, "taker_buy_base": 133617.44, "taker_buy_quote": 23162.004631 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.1727, "high": 0.1728, "low": 0.1692, "close": 0.1705, "volume": 495488.59, "close_time": 1767002399999, "quote_volume": 84528.432458, "trades": 863, "taker_buy_base": 216252.7, "taker_buy_quote": 36870.387798 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.1706, "high": 0.1717, "low": 0.1703, "close": 0.1714, "volume": 362454.88, "close_time": 1767005999999, "quote_volume": 62036.264836, "trades": 712, "taker_buy_base": 131427.22, "taker_buy_quote": 22507.606158 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.1712, "high": 0.1715, "low": 0.17, "close": 0.17, "volume": 155091.07, "close_time": 1767009599999, "quote_volume": 26505.276393, "trades": 457, "taker_buy_base": 60790.74, "taker_buy_quote": 10397.188816 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.1702, "high": 0.1704, "low": 0.1675, "close": 0.1692, "volume": 557036.27, "close_time": 1767013199999, "quote_volume": 93936.79965, "trades": 1229, "taker_buy_base": 252458.12, "taker_buy_quote": 42589.493586 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.1691, "high": 0.1694, "low": 0.1673, "close": 0.1677, "volume": 263291.82, "close_time": 1767016799999, "quote_volume": 44352.500854, "trades": 494, "taker_buy_base": 109670.14, "taker_buy_quote": 18456.92766 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.1675, "high": 0.1694, "low": 0.166, "close": 0.1677, "volume": 826506.62, "close_time": 1767020399999, "quote_volume": 138789.859478, "trades": 1630, "taker_buy_base": 495849.59, "taker_buy_quote": 83267.999253 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.1676, "high": 0.1703, "low": 0.1675, "close": 0.1692, "volume": 444852.02, "close_time": 1767023999999, "quote_volume": 75206.812406, "trades": 889, "taker_buy_base": 254632.77, "taker_buy_quote": 43048.889088 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.1691, "high": 0.1693, "low": 0.1674, "close": 0.1681, "volume": 259574.85, "close_time": 1767027599999, "quote_volume": 43691.996925, "trades": 529, "taker_buy_base": 107209.94, "taker_buy_quote": 18047.728489 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.1681, "high": 0.1691, "low": 0.1676, "close": 0.1689, "volume": 324985.88, "close_time": 1767031199999, "quote_volume": 54730.074114, "trades": 555, "taker_buy_base": 120658.69, "taker_buy_quote": 20324.364776 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.1689, "high": 0.1692, "low": 0.1668, "close": 0.1671, "volume": 197851.35, "close_time": 1767034799999, "quote_volume": 33273.515641, "trades": 472, "taker_buy_base": 75447.1, "taker_buy_quote": 12686.859792 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.1669, "high": 0.1686, "low": 0.1666, "close": 0.1675, "volume": 236139.56, "close_time": 1767038399999, "quote_volume": 39585.345368, "trades": 390, "taker_buy_base": 132539.23, "taker_buy_quote": 22217.098004 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.1674, "high": 0.1678, "low": 0.1663, "close": 0.1669, "volume": 365374.1, "close_time": 1767041999999, "quote_volume": 61154.233056, "trades": 586, "taker_buy_base": 168322.59, "taker_buy_quote": 28174.221866 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.1669, "high": 0.1684, "low": 0.1667, "close": 0.1682, "volume": 200703.83, "close_time": 1767045599999, "quote_volume": 33681.245741, "trades": 388, "taker_buy_base": 93475.89, "taker_buy_quote": 15697.456333 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.1681, "high": 0.1685, "low": 0.1677, "close": 0.1682, "volume": 89898.22, "close_time": 1767049199999, "quote_volume": 15125.793289, "trades": 211, "taker_buy_base": 61041.28, "taker_buy_quote": 10272.50251 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.1682, "high": 0.1684, "low": 0.1672, "close": 0.1674, "volume": 123627.31, "close_time": 1767052799999, "quote_volume": 20727.214068, "trades": 300, "taker_buy_base": 46111.95, "taker_buy_quote": 7737.302089 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.1676, "high": 0.1684, "low": 0.1671, "close": 0.1678, "volume": 267962.62, "close_time": 1767056399999, "quote_volume": 44878.222193, "trades": 643, "taker_buy_base": 175580.33, "taker_buy_quote": 29404.821178 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.1677, "high": 0.1679, "low": 0.1669, "close": 0.1677, "volume": 204145.28, "close_time": 1767059999999, "quote_volume": 34174.658575, "trades": 396, "taker_buy_base": 134186.51, "taker_buy_quote": 22466.249563 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.1677, "high": 0.1677, "low": 0.1662, "close": 0.167, "volume": 192851.09, "close_time": 1767063599999, "quote_volume": 32234.649644, "trades": 369, "taker_buy_base": 105711.52, "taker_buy_quote": 17665.746787 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.1669, "high": 0.168, "low": 0.1656, "close": 0.1677, "volume": 269041.95, "close_time": 1767067199999, "quote_volume": 44887.321362, "trades": 541, "taker_buy_base": 133582.66, "taker_buy_quote": 22292.661697 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.1677, "high": 0.1681, "low": 0.167, "close": 0.1676, "volume": 128560.35, "close_time": 1767070799999, "quote_volume": 21538.680553, "trades": 234, "taker_buy_base": 48214.7, "taker_buy_quote": 8082.719777 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.1675, "high": 0.1675, "low": 0.1662, "close": 0.167, "volume": 154223.72, "close_time": 1767074399999, "quote_volume": 25748.659048, "trades": 304, "taker_buy_base": 85148.68, "taker_buy_quote": 14224.519709 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.167, "high": 0.1685, "low": 0.1668, "close": 0.1678, "volume": 89623.58, "close_time": 1767077999999, "quote_volume": 15053.216176, "trades": 194, "taker_buy_base": 36645.3, "taker_buy_quote": 6157.369807 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.1677, "high": 0.1686, "low": 0.1671, "close": 0.1679, "volume": 174738.17, "close_time": 1767081599999, "quote_volume": 29310.829948, "trades": 358, "taker_buy_base": 98105.25, "taker_buy_quote": 16462.352176 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.1681, "high": 0.1702, "low": 0.1681, "close": 0.1693, "volume": 129255.04, "close_time": 1767085199999, "quote_volume": 21876.140254, "trades": 380, "taker_buy_base": 74434.87, "taker_buy_quote": 12588.307117 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.1693, "high": 0.1707, "low": 0.1691, "close": 0.1699, "volume": 331256.16, "close_time": 1767088799999, "quote_volume": 56276.024456, "trades": 385, "taker_buy_base": 223776.54, "taker_buy_quote": 38010.669869 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.1698, "high": 0.1705, "low": 0.1691, "close": 0.1695, "volume": 493922.68, "close_time": 1767092399999, "quote_volume": 83952.236873, "trades": 510, "taker_buy_base": 227136.84, "taker_buy_quote": 38610.172309 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.1695, "high": 0.17, "low": 0.1693, "close": 0.1699, "volume": 97278.88, "close_time": 1767095999999, "quote_volume": 16509.409389, "trades": 275, "taker_buy_base": 69475.24, "taker_buy_quote": 11791.498593 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.17, "high": 0.1704, "low": 0.1688, "close": 0.1688, "volume": 148124.67, "close_time": 1767099599999, "quote_volume": 25141.3489, "trades": 367, "taker_buy_base": 62500.92, "taker_buy_quote": 10612.46367 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.1688, "high": 0.1695, "low": 0.1687, "close": 0.1694, "volume": 297704.06, "close_time": 1767103199999, "quote_volume": 50346.956003, "trades": 503, "taker_buy_base": 179030.76, "taker_buy_quote": 30278.589875 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.1693, "high": 0.1702, "low": 0.1675, "close": 0.1697, "volume": 811558.25, "close_time": 1767106799999, "quote_volume": 136522.917119, "trades": 1628, "taker_buy_base": 329220.08, "taker_buy_quote": 55434.435767 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.1696, "high": 0.1703, "low": 0.1685, "close": 0.1701, "volume": 492132.42, "close_time": 1767110399999, "quote_volume": 83403.759709, "trades": 985, "taker_buy_base": 234255.27, "taker_buy_quote": 39696.966887 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.1702, "high": 0.1717, "low": 0.1699, "close": 0.1709, "volume": 411684.27, "close_time": 1767113999999, "quote_volume": 70348.161307, "trades": 647, "taker_buy_base": 237423.35, "taker_buy_quote": 40577.097825 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.1709, "high": 0.171, "low": 0.1701, "close": 0.1704, "volume": 72939.01, "close_time": 1767117599999, "quote_volume": 12446.221566, "trades": 245, "taker_buy_base": 39254.02, "taker_buy_quote": 6703.574923 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.1703, "high": 0.1706, "low": 0.1697, "close": 0.1705, "volume": 134150.99, "close_time": 1767121199999, "quote_volume": 22808.580878, "trades": 426, "taker_buy_base": 28478.64, "taker_buy_quote": 4846.565123 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.1703, "high": 0.1709, "low": 0.1691, "close": 0.1706, "volume": 165379.18, "close_time": 1767124799999, "quote_volume": 28110.117465, "trades": 426, "taker_buy_base": 86033.91, "taker_buy_quote": 14626.798526 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.1707, "high": 0.171, "low": 0.1696, "close": 0.1696, "volume": 137850.1, "close_time": 1767128399999, "quote_volume": 23526.761215, "trades": 252, "taker_buy_base": 50656.89, "taker_buy_quote": 8649.187066 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.1696, "high": 0.1706, "low": 0.1695, "close": 0.1704, "volume": 60741.25, "close_time": 1767131999999, "quote_volume": 10333.977395, "trades": 175, "taker_buy_base": 38698.62, "taker_buy_quote": 6580.805908 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.1704, "high": 0.1711, "low": 0.1703, "close": 0.1708, "volume": 60123.4, "close_time": 1767135599999, "quote_volume": 10267.212006, "trades": 152, "taker_buy_base": 27008.47, "taker_buy_quote": 4616.256521 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.171, "high": 0.1718, "low": 0.1708, "close": 0.1716, "volume": 146286.88, "close_time": 1767139199999, "quote_volume": 25075.082698, "trades": 273, "taker_buy_base": 118563.17, "taker_buy_quote": 20322.097744 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.1716, "high": 0.1717, "low": 0.1705, "close": 0.1707, "volume": 48592.51, "close_time": 1767142799999, "quote_volume": 8308.920116, "trades": 170, "taker_buy_base": 20377.0, "taker_buy_quote": 3482.494814 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.1707, "high": 0.1723, "low": 0.1707, "close": 0.1718, "volume": 122136.06, "close_time": 1767146399999, "quote_volume": 20953.986036, "trades": 256, "taker_buy_base": 39170.36, "taker_buy_quote": 6723.374025 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.1716, "high": 0.1719, "low": 0.1707, "close": 0.1714, "volume": 117441.45, "close_time": 1767149999999, "quote_volume": 20101.570779, "trades": 250, "taker_buy_base": 41577.89, "taker_buy_quote": 7119.605919 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.1716, "high": 0.1718, "low": 0.1705, "close": 0.1707, "volume": 130745.26, "close_time": 1767153599999, "quote_volume": 22377.668062, "trades": 246, "taker_buy_base": 76631.83, "taker_buy_quote": 13114.576458 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.171, "high": 0.172, "low": 0.1706, "close": 0.1707, "volume": 478283.51, "close_time": 1767157199999, "quote_volume": 81940.386531, "trades": 540, "taker_buy_base": 247597.74, "taker_buy_quote": 42427.176796 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.1706, "high": 0.172, "low": 0.1706, "close": 0.1719, "volume": 169896.86, "close_time": 1767160799999, "quote_volume": 29131.681494, "trades": 363, "taker_buy_base": 90754.79, "taker_buy_quote": 15559.29347 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.172, "high": 0.1721, "low": 0.1712, "close": 0.1717, "volume": 84631.93, "close_time": 1767164399999, "quote_volume": 14523.465609, "trades": 191, "taker_buy_base": 34233.1, "taker_buy_quote": 5877.079387 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.1717, "high": 0.1725, "low": 0.1712, "close": 0.1723, "volume": 418340.5, "close_time": 1767167999999, "quote_volume": 71780.234399, "trades": 531, "taker_buy_base": 311316.95, "taker_buy_quote": 53408.573294 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.1722, "high": 0.1726, "low": 0.1712, "close": 0.1715, "volume": 91729.4, "close_time": 1767171599999, "quote_volume": 15750.782422, "trades": 213, "taker_buy_base": 35366.1, "taker_buy_quote": 6080.368593 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.1715, "high": 0.1726, "low": 0.1708, "close": 0.1725, "volume": 161722.22, "close_time": 1767175199999, "quote_volume": 27763.733489, "trades": 289, "taker_buy_base": 87490.54, "taker_buy_quote": 15037.192727 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.1724, "high": 0.1724, "low": 0.1707, "close": 0.1712, "volume": 157434.01, "close_time": 1767178799999, "quote_volume": 26981.100888, "trades": 338, "taker_buy_base": 54198.24, "taker_buy_quote": 9293.037808 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.1713, "high": 0.1718, "low": 0.1712, "close": 0.1715, "volume": 135503.97, "close_time": 1767182399999, "quote_volume": 23238.620803, "trades": 231, "taker_buy_base": 52928.17, "taker_buy_quote": 9080.270086 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.1714, "high": 0.1715, "low": 0.1703, "close": 0.1712, "volume": 163971.11, "close_time": 1767185999999, "quote_volume": 28038.672675, "trades": 326, "taker_buy_base": 81663.72, "taker_buy_quote": 13967.978001 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.1712, "high": 0.1724, "low": 0.1709, "close": 0.1717, "volume": 271123.93, "close_time": 1767189599999, "quote_volume": 46543.010563, "trades": 497, "taker_buy_base": 188718.68, "taker_buy_quote": 32411.010055 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.1717, "high": 0.1726, "low": 0.1713, "close": 0.1719, "volume": 472356.5, "close_time": 1767193199999, "quote_volume": 81294.954462, "trades": 922, "taker_buy_base": 245846.53, "taker_buy_quote": 42330.465928 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.1718, "high": 0.1719, "low": 0.1706, "close": 0.1714, "volume": 220366.33, "close_time": 1767196799999, "quote_volume": 37733.919651, "trades": 506, "taker_buy_base": 99527.77, "taker_buy_quote": 17044.645674 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.1714, "high": 0.1718, "low": 0.1667, "close": 0.1677, "volume": 362308.72, "close_time": 1767200399999, "quote_volume": 61165.277118, "trades": 740, "taker_buy_base": 145821.0, "taker_buy_quote": 24597.421998 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.1677, "high": 0.1681, "low": 0.1664, "close": 0.1666, "volume": 267210.18, "close_time": 1767203999999, "quote_volume": 44676.484756, "trades": 463, "taker_buy_base": 115206.39, "taker_buy_quote": 19291.106871 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.1666, "high": 0.1672, "low": 0.1652, "close": 0.1653, "volume": 210379.84, "close_time": 1767207599999, "quote_volume": 34962.120637, "trades": 508, "taker_buy_base": 94740.6, "taker_buy_quote": 15747.275162 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.1653, "high": 0.1681, "low": 0.1653, "close": 0.1671, "volume": 481373.37, "close_time": 1767211199999, "quote_volume": 80261.179053, "trades": 856, "taker_buy_base": 296713.45, "taker_buy_quote": 49414.62811 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.167, "high": 0.1685, "low": 0.1661, "close": 0.1676, "volume": 396393.48, "close_time": 1767214799999, "quote_volume": 66270.993105, "trades": 751, "taker_buy_base": 255111.27, "taker_buy_quote": 42669.902179 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.1677, "high": 0.1681, "low": 0.1675, "close": 0.1677, "volume": 48124.69, "close_time": 1767218399999, "quote_volume": 8077.983652, "trades": 160, "taker_buy_base": 35907.55, "taker_buy_quote": 6028.913818 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.1675, "high": 0.1681, "low": 0.1673, "close": 0.1676, "volume": 57545.98, "close_time": 1767221999999, "quote_volume": 9651.539493, "trades": 174, "taker_buy_base": 24476.23, "taker_buy_quote": 4109.239873 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.1676, "high": 0.1683, "low": 0.1674, "close": 0.168, "volume": 148426.88, "close_time": 1767225599999, "quote_volume": 24911.846989, "trades": 267, "taker_buy_base": 98118.6, "taker_buy_quote": 16475.781245 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.1682, "high": 0.1693, "low": 0.1682, "close": 0.1687, "volume": 182081.71, "close_time": 1767229199999, "quote_volume": 30726.370609, "trades": 327, "taker_buy_base": 101382.73, "taker_buy_quote": 17117.252532 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.1687, "high": 0.1699, "low": 0.1687, "close": 0.1691, "volume": 106976.66, "close_time": 1767232799999, "quote_volume": 18127.019627, "trades": 221, "taker_buy_base": 62024.53, "taker_buy_quote": 10507.239655 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.1691, "high": 0.1699, "low": 0.1687, "close": 0.1699, "volume": 31861.19, "close_time": 1767236399999, "quote_volume": 5393.385098, "trades": 129, "taker_buy_base": 17551.05, "taker_buy_quote": 2972.234296 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.1699, "high": 0.1701, "low": 0.1695, "close": 0.1698, "volume": 27294.95, "close_time": 1767239999999, "quote_volume": 4633.670218, "trades": 91, "taker_buy_base": 12187.96, "taker_buy_quote": 2069.819852 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.1698, "high": 0.1703, "low": 0.1692, "close": 0.17, "volume": 115815.8, "close_time": 1767243599999, "quote_volume": 19635.585705, "trades": 225, "taker_buy_base": 39402.94, "taker_buy_quote": 6685.200015 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.17, "high": 0.1713, "low": 0.1699, "close": 0.1712, "volume": 52023.61, "close_time": 1767247199999, "quote_volume": 8876.416853, "trades": 150, "taker_buy_base": 38062.43, "taker_buy_quote": 6492.469778 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.1712, "high": 0.1712, "low": 0.1707, "close": 0.1707, "volume": 12132.79, "close_time": 1767250799999, "quote_volume": 2072.264525, "trades": 43, "taker_buy_base": 2576.64, "taker_buy_quote": 440.289956 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.1706, "high": 0.1714, "low": 0.1706, "close": 0.1714, "volume": 50311.13, "close_time": 1767254399999, "quote_volume": 8608.031531, "trades": 130, "taker_buy_base": 29067.16, "taker_buy_quote": 4973.199645 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.1713, "high": 0.1753, "low": 0.1713, "close": 0.1751, "volume": 765161.81, "close_time": 1767257999999, "quote_volume": 132885.252696, "trades": 1010, "taker_buy_base": 480072.14, "taker_buy_quote": 83351.906759 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.1751, "high": 0.178, "low": 0.1748, "close": 0.1777, "volume": 1549016.79, "close_time": 1767261599999, "quote_volume": 272913.435209, "trades": 1706, "taker_buy_base": 966082.18, "taker_buy_quote": 170359.374029 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.1778, "high": 0.18, "low": 0.1773, "close": 0.1798, "volume": 425116.07, "close_time": 1767265199999, "quote_volume": 75754.345594, "trades": 680, "taker_buy_base": 261302.35, "taker_buy_quote": 46590.294258 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.1798, "high": 0.18, "low": 0.1784, "close": 0.1794, "volume": 836667.43, "close_time": 1767268799999, "quote_volume": 149846.737541, "trades": 1211, "taker_buy_base": 444908.89, "taker_buy_quote": 79692.284394 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.1794, "high": 0.1814, "low": 0.1784, "close": 0.1788, "volume": 855136.51, "close_time": 1767272399999, "quote_volume": 153787.155259, "trades": 1358, "taker_buy_base": 455772.39, "taker_buy_quote": 82003.825025 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.1786, "high": 0.18, "low": 0.1781, "close": 0.1783, "volume": 452027.61, "close_time": 1767275999999, "quote_volume": 80857.930261, "trades": 771, "taker_buy_base": 201005.39, "taker_buy_quote": 36006.359767 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.1784, "high": 0.1813, "low": 0.1779, "close": 0.1813, "volume": 365808.63, "close_time": 1767279599999, "quote_volume": 65453.747418, "trades": 638, "taker_buy_base": 184137.05, "taker_buy_quote": 32981.184537 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.1814, "high": 0.1833, "low": 0.1795, "close": 0.1801, "volume": 1222149.7, "close_time": 1767283199999, "quote_volume": 221049.910008, "trades": 2299, "taker_buy_base": 550912.2, "taker_buy_quote": 99740.526784 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.1801, "high": 0.1816, "low": 0.1801, "close": 0.1812, "volume": 277709.34, "close_time": 1767286799999, "quote_volume": 50229.911796, "trades": 620, "taker_buy_base": 150101.09, "taker_buy_quote": 27151.654625 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.1813, "high": 0.1821, "low": 0.1803, "close": 0.1806, "volume": 459553.31, "close_time": 1767290399999, "quote_volume": 83304.185382, "trades": 1135, "taker_buy_base": 176741.22, "taker_buy_quote": 32048.41715 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.1807, "high": 0.1815, "low": 0.1799, "close": 0.1805, "volume": 156286.68, "close_time": 1767293999999, "quote_volume": 28243.124912, "trades": 453, "taker_buy_base": 77634.33, "taker_buy_quote": 14029.325965 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.1806, "high": 0.1829, "low": 0.1806, "close": 0.1827, "volume": 295455.1, "close_time": 1767297599999, "quote_volume": 53620.132426, "trades": 597, "taker_buy_base": 159150.15, "taker_buy_quote": 28895.818223 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.1827, "high": 0.183, "low": 0.1817, "close": 0.1827, "volume": 277397.67, "close_time": 1767301199999, "quote_volume": 50547.804427, "trades": 645, "taker_buy_base": 133844.91, "taker_buy_quote": 24393.535891 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.1827, "high": 0.1831, "low": 0.1814, "close": 0.1824, "volume": 358608.22, "close_time": 1767304799999, "quote_volume": 65321.127822, "trades": 454, "taker_buy_base": 140913.98, "taker_buy_quote": 25667.284904 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.1825, "high": 0.1834, "low": 0.1822, "close": 0.1831, "volume": 120944.86, "close_time": 1767308399999, "quote_volume": 22099.645243, "trades": 298, "taker_buy_base": 73775.86, "taker_buy_quote": 13491.31656 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.1833, "high": 0.1842, "low": 0.1826, "close": 0.1834, "volume": 291157.84, "close_time": 1767311999999, "quote_volume": 53379.068476, "trades": 457, "taker_buy_base": 141463.68, "taker_buy_quote": 25949.761644 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.1836, "high": 0.1845, "low": 0.1825, "close": 0.1833, "volume": 456142.14, "close_time": 1767315599999, "quote_volume": 83651.706502, "trades": 793, "taker_buy_base": 115412.85, "taker_buy_quote": 21189.902931 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.1833, "high": 0.1835, "low": 0.1826, "close": 0.1832, "volume": 222860.19, "close_time": 1767319199999, "quote_volume": 40802.526771, "trades": 371, "taker_buy_base": 133810.54, "taker_buy_quote": 24506.168008 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.1832, "high": 0.1832, "low": 0.1814, "close": 0.1825, "volume": 243393.06, "close_time": 1767322799999, "quote_volume": 44335.267501, "trades": 531, "taker_buy_base": 125014.7, "taker_buy_quote": 22761.150967 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.1824, "high": 0.1841, "low": 0.1824, "close": 0.1838, "volume": 314806.2, "close_time": 1767326399999, "quote_volume": 57708.523223, "trades": 643, "taker_buy_base": 202857.87, "taker_buy_quote": 37184.786196 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.1838, "high": 0.1838, "low": 0.1815, "close": 0.1823, "volume": 300725.98, "close_time": 1767329999999, "quote_volume": 54846.833455, "trades": 571, "taker_buy_base": 110401.05, "taker_buy_quote": 20148.169547 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.1823, "high": 0.1824, "low": 0.1801, "close": 0.1824, "volume": 872751.49, "close_time": 1767333599999, "quote_volume": 158352.584962, "trades": 989, "taker_buy_base": 236872.36, "taker_buy_quote": 43084.421306 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.1824, "high": 0.1826, "low": 0.1814, "close": 0.1816, "volume": 232463.51, "close_time": 1767337199999, "quote_volume": 42307.809031, "trades": 436, "taker_buy_base": 78981.24, "taker_buy_quote": 14377.831894 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.1816, "high": 0.1822, "low": 0.1802, "close": 0.1812, "volume": 389215.06, "close_time": 1767340799999, "quote_volume": 70470.552517, "trades": 706, "taker_buy_base": 222980.95, "taker_buy_quote": 40382.119425 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.1812, "high": 0.1817, "low": 0.1803, "close": 0.1805, "volume": 184238.74, "close_time": 1767344399999, "quote_volume": 33360.593578, "trades": 387, "taker_buy_base": 62981.88, "taker_buy_quote": 11408.40205 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.1805, "high": 0.1838, "low": 0.1804, "close": 0.1827, "volume": 345130.6, "close_time": 1767347999999, "quote_volume": 62838.569531, "trades": 853, "taker_buy_base": 228465.62, "taker_buy_quote": 41577.915848 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.1828, "high": 0.1834, "low": 0.1824, "close": 0.1832, "volume": 283357.76, "close_time": 1767351599999, "quote_volume": 51847.749594, "trades": 544, "taker_buy_base": 120650.98, "taker_buy_quote": 22082.196784 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.1832, "high": 0.1833, "low": 0.1809, "close": 0.1818, "volume": 203892.72, "close_time": 1767355199999, "quote_volume": 37092.783552, "trades": 493, "taker_buy_base": 85919.14, "taker_buy_quote": 15620.96788 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.1817, "high": 0.1844, "low": 0.1815, "close": 0.1841, "volume": 398018.23, "close_time": 1767358799999, "quote_volume": 72835.391314, "trades": 765, "taker_buy_base": 258735.73, "taker_buy_quote": 47336.352052 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.184, "high": 0.1842, "low": 0.1827, "close": 0.1827, "volume": 226568.92, "close_time": 1767362399999, "quote_volume": 41569.146452, "trades": 481, "taker_buy_base": 111152.19, "taker_buy_quote": 20398.827961 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.1828, "high": 0.1863, "low": 0.1817, "close": 0.1846, "volume": 723923.47, "close_time": 1767365999999, "quote_volume": 133032.907299, "trades": 2351, "taker_buy_base": 374923.94, "taker_buy_quote": 68912.001542 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.1847, "high": 0.1852, "low": 0.1827, "close": 0.184, "volume": 620667.71, "close_time": 1767369599999, "quote_volume": 114044.361291, "trades": 1536, "taker_buy_base": 218504.51, "taker_buy_quote": 40192.665386 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.184, "high": 0.187, "low": 0.1837, "close": 0.1868, "volume": 571490.99, "close_time": 1767373199999, "quote_volume": 106061.636164, "trades": 1448, "taker_buy_base": 291459.08, "taker_buy_quote": 54143.040976 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.1869, "high": 0.1877, "low": 0.1856, "close": 0.1869, "volume": 684669.04, "close_time": 1767376799999, "quote_volume": 127765.384284, "trades": 1236, "taker_buy_base": 420035.92, "taker_buy_quote": 78357.747324 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.1867, "high": 0.1873, "low": 0.1859, "close": 0.1864, "volume": 443863.45, "close_time": 1767380399999, "quote_volume": 82839.271422, "trades": 856, "taker_buy_base": 237366.49, "taker_buy_quote": 44321.757437 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.1865, "high": 0.1877, "low": 0.1863, "close": 0.1874, "volume": 183682.49, "close_time": 1767383999999, "quote_volume": 34399.113706, "trades": 364, "taker_buy_base": 96911.69, "taker_buy_quote": 18149.336115 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.1874, "high": 0.1901, "low": 0.1874, "close": 0.1895, "volume": 437813.5, "close_time": 1767387599999, "quote_volume": 82845.002882, "trades": 775, "taker_buy_base": 158854.51, "taker_buy_quote": 30051.270755 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.1894, "high": 0.1935, "low": 0.1888, "close": 0.193, "volume": 407874.31, "close_time": 1767391199999, "quote_volume": 78074.023291, "trades": 833, "taker_buy_base": 216105.99, "taker_buy_quote": 41431.492027 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.193, "high": 0.1949, "low": 0.1921, "close": 0.193, "volume": 578233.94, "close_time": 1767394799999, "quote_volume": 111765.093206, "trades": 1120, "taker_buy_base": 246773.26, "taker_buy_quote": 47700.415213 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.193, "high": 0.1939, "low": 0.1928, "close": 0.1932, "volume": 233071.84, "close_time": 1767398399999, "quote_volume": 45064.477626, "trades": 475, "taker_buy_base": 123172.6, "taker_buy_quote": 23829.607931 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.1933, "high": 0.1947, "low": 0.1923, "close": 0.1934, "volume": 383708.8, "close_time": 1767401999999, "quote_volume": 74281.032153, "trades": 686, "taker_buy_base": 143372.45, "taker_buy_quote": 27751.007224 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.1933, "high": 0.1947, "low": 0.1932, "close": 0.1945, "volume": 266894.84, "close_time": 1767405599999, "quote_volume": 51781.070125, "trades": 436, "taker_buy_base": 122876.07, "taker_buy_quote": 23852.882149 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.1943, "high": 0.1946, "low": 0.1936, "close": 0.1942, "volume": 189211.11, "close_time": 1767409199999, "quote_volume": 36723.795272, "trades": 378, "taker_buy_base": 116042.8, "taker_buy_quote": 22522.909812 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.1942, "high": 0.1951, "low": 0.1935, "close": 0.1949, "volume": 138987.45, "close_time": 1767412799999, "quote_volume": 26987.020516, "trades": 497, "taker_buy_base": 64730.72, "taker_buy_quote": 12575.59614 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.1947, "high": 0.1948, "low": 0.1934, "close": 0.1937, "volume": 256023.85, "close_time": 1767416399999, "quote_volume": 49607.692768, "trades": 398, "taker_buy_base": 124545.2, "taker_buy_quote": 24125.06746 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.1939, "high": 0.1944, "low": 0.1924, "close": 0.193, "volume": 389052.79, "close_time": 1767419999999, "quote_volume": 75116.489617, "trades": 841, "taker_buy_base": 143197.18, "taker_buy_quote": 27629.02509 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.193, "high": 0.1938, "low": 0.1901, "close": 0.1907, "volume": 226501.48, "close_time": 1767423599999, "quote_volume": 43500.507469, "trades": 661, "taker_buy_base": 111605.07, "taker_buy_quote": 21436.417891 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.1906, "high": 0.1913, "low": 0.1885, "close": 0.1893, "volume": 454392.57, "close_time": 1767427199999, "quote_volume": 86284.864434, "trades": 1148, "taker_buy_base": 219474.42, "taker_buy_quote": 41689.381854 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.1892, "high": 0.1908, "low": 0.1886, "close": 0.1902, "volume": 315229.08, "close_time": 1767430799999, "quote_volume": 59787.075977, "trades": 701, "taker_buy_base": 142175.61, "taker_buy_quote": 26981.466783 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.1903, "high": 0.1908, "low": 0.1894, "close": 0.1903, "volume": 221848.53, "close_time": 1767434399999, "quote_volume": 42181.648873, "trades": 437, "taker_buy_base": 117793.46, "taker_buy_quote": 22397.024979 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.1903, "high": 0.1908, "low": 0.1897, "close": 0.1902, "volume": 232630.45, "close_time": 1767437999999, "quote_volume": 44260.647504, "trades": 438, "taker_buy_base": 100308.73, "taker_buy_quote": 19079.567014 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.1901, "high": 0.1905, "low": 0.1896, "close": 0.1899, "volume": 105844.86, "close_time": 1767441599999, "quote_volume": 20111.254516, "trades": 259, "taker_buy_base": 66049.24, "taker_buy_quote": 12552.889882 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.1897, "high": 0.1917, "low": 0.1896, "close": 0.1917, "volume": 299279.95, "close_time": 1767445199999, "quote_volume": 57125.316771, "trades": 581, "taker_buy_base": 184135.89, "taker_buy_quote": 35152.477537 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.1917, "high": 0.1921, "low": 0.191, "close": 0.1916, "volume": 125788.67, "close_time": 1767448799999, "quote_volume": 24092.770491, "trades": 269, "taker_buy_base": 62474.87, "taker_buy_quote": 11972.877321 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.1916, "high": 0.1918, "low": 0.1911, "close": 0.1912, "volume": 118454.66, "close_time": 1767452399999, "quote_volume": 22676.849581, "trades": 238, "taker_buy_base": 60757.94, "taker_buy_quote": 11630.841126 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.1912, "high": 0.1916, "low": 0.1905, "close": 0.191, "volume": 205867.13, "close_time": 1767455999999, "quote_volume": 39340.322638, "trades": 519, "taker_buy_base": 105465.71, "taker_buy_quote": 20156.074595 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.191, "high": 0.194, "low": 0.1908, "close": 0.1933, "volume": 483410.33, "close_time": 1767459599999, "quote_volume": 93092.895351, "trades": 951, "taker_buy_base": 307600.8, "taker_buy_quote": 59270.466133 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.1934, "high": 0.1934, "low": 0.1925, "close": 0.1928, "volume": 83265.11, "close_time": 1767463199999, "quote_volume": 16056.768863, "trades": 245, "taker_buy_base": 37689.43, "taker_buy_quote": 7267.712341 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.1927, "high": 0.1933, "low": 0.1917, "close": 0.1933, "volume": 196806.2, "close_time": 1767466799999, "quote_volume": 37835.523311, "trades": 319, "taker_buy_base": 135725.76, "taker_buy_quote": 26088.775186 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.193, "high": 0.1933, "low": 0.1924, "close": 0.1926, "volume": 97264.97, "close_time": 1767470399999, "quote_volume": 18763.797157, "trades": 240, "taker_buy_base": 46556.68, "taker_buy_quote": 8985.495367 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.1926, "high": 0.1933, "low": 0.1918, "close": 0.1927, "volume": 155393.76, "close_time": 1767473999999, "quote_volume": 29896.105726, "trades": 378, "taker_buy_base": 72737.04, "taker_buy_quote": 14011.905134 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.1926, "high": 0.1939, "low": 0.1924, "close": 0.1936, "volume": 122304.7, "close_time": 1767477599999, "quote_volume": 23649.667994, "trades": 338, "taker_buy_base": 67076.45, "taker_buy_quote": 12977.086479 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.1934, "high": 0.1965, "low": 0.1934, "close": 0.196, "volume": 245662.14, "close_time": 1767481199999, "quote_volume": 48068.985413, "trades": 380, "taker_buy_base": 149701.43, "taker_buy_quote": 29319.570981 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.1955, "volume": 167296.38, "close_time": 1767484799999, "quote_volume": 32711.964397, "trades": 351, "taker_buy_base": 53716.54, "taker_buy_quote": 10508.824204 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.1956, "high": 0.1981, "low": 0.1955, "close": 0.1964, "volume": 333084.27, "close_time": 1767488399999, "quote_volume": 65570.076307, "trades": 1156, "taker_buy_base": 159106.9, "taker_buy_quote": 31315.735811 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.1964, "high": 0.1968, "low": 0.1952, "close": 0.1956, "volume": 91394.21, "close_time": 1767491999999, "quote_volume": 17898.24868, "trades": 347, "taker_buy_base": 42422.69, "taker_buy_quote": 8299.901583 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.1955, "high": 0.1966, "low": 0.195, "close": 0.1958, "volume": 201393.18, "close_time": 1767495599999, "quote_volume": 39441.959489, "trades": 477, "taker_buy_base": 127368.29, "taker_buy_quote": 24950.760155 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.1959, "high": 0.1971, "low": 0.1956, "close": 0.1966, "volume": 123044.57, "close_time": 1767499199999, "quote_volume": 24168.163121, "trades": 386, "taker_buy_base": 70171.57, "taker_buy_quote": 13783.724707 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.1967, "high": 0.1971, "low": 0.1959, "close": 0.1964, "volume": 197089.53, "close_time": 1767502799999, "quote_volume": 38731.445397, "trades": 389, "taker_buy_base": 70697.95, "taker_buy_quote": 13904.339321 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.1964, "high": 0.1978, "low": 0.1963, "close": 0.1972, "volume": 167136.31, "close_time": 1767506399999, "quote_volume": 32902.009416, "trades": 369, "taker_buy_base": 75265.47, "taker_buy_quote": 14826.041932 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.1974, "high": 0.1982, "low": 0.1956, "close": 0.1956, "volume": 475977.32, "close_time": 1767509999999, "quote_volume": 93857.321029, "trades": 930, "taker_buy_base": 255451.13, "taker_buy_quote": 50411.911609 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.1956, "high": 0.1975, "low": 0.1949, "close": 0.1967, "volume": 260647.65, "close_time": 1767513599999, "quote_volume": 51101.677426, "trades": 631, "taker_buy_base": 131213.88, "taker_buy_quote": 25729.941606 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.1967, "high": 0.1967, "low": 0.1951, "close": 0.1964, "volume": 423475.65, "close_time": 1767517199999, "quote_volume": 83027.541909, "trades": 872, "taker_buy_base": 196575.11, "taker_buy_quote": 38540.63092 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.1965, "high": 0.1976, "low": 0.1961, "close": 0.1973, "volume": 263394.27, "close_time": 1767520799999, "quote_volume": 51885.06045, "trades": 639, "taker_buy_base": 125927.8, "taker_buy_quote": 24801.073071 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.1974, "high": 0.1977, "low": 0.1963, "close": 0.1964, "volume": 242372.83, "close_time": 1767524399999, "quote_volume": 47732.948124, "trades": 478, "taker_buy_base": 124153.94, "taker_buy_quote": 24467.336925 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.1964, "high": 0.1968, "low": 0.1961, "close": 0.1966, "volume": 130092.73, "close_time": 1767527999999, "quote_volume": 25551.865739, "trades": 226, "taker_buy_base": 44986.44, "taker_buy_quote": 8839.02897 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.1965, "high": 0.1998, "low": 0.196, "close": 0.1978, "volume": 348357.5, "close_time": 1767531599999, "quote_volume": 68928.771196, "trades": 928, "taker_buy_base": 225469.43, "taker_buy_quote": 44606.708215 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.1977, "high": 0.1981, "low": 0.196, "close": 0.198, "volume": 221163.41, "close_time": 1767535199999, "quote_volume": 43543.776829, "trades": 555, "taker_buy_base": 104660.56, "taker_buy_quote": 20611.559573 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.1979, "high": 0.1985, "low": 0.1969, "close": 0.1984, "volume": 315544.5, "close_time": 1767538799999, "quote_volume": 62300.89975, "trades": 822, "taker_buy_base": 131394.17, "taker_buy_quote": 25945.243538 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.1983, "high": 0.199, "low": 0.1974, "close": 0.1985, "volume": 155863.54, "close_time": 1767542399999, "quote_volume": 30922.050978, "trades": 505, "taker_buy_base": 88921.48, "taker_buy_quote": 17640.883841 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.1985, "high": 0.2027, "low": 0.1984, "close": 0.202, "volume": 700513.92, "close_time": 1767545999999, "quote_volume": 140479.895872, "trades": 1377, "taker_buy_base": 411168.68, "taker_buy_quote": 82441.814783 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.2021, "high": 0.203, "low": 0.2008, "close": 0.2014, "volume": 243219.55, "close_time": 1767549599999, "quote_volume": 49108.474697, "trades": 582, "taker_buy_base": 120732.08, "taker_buy_quote": 24389.054569 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.2012, "high": 0.2015, "low": 0.1985, "close": 0.1998, "volume": 236872.93, "close_time": 1767553199999, "quote_volume": 47318.551335, "trades": 688, "taker_buy_base": 101791.7, "taker_buy_quote": 20352.871089 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.1997, "high": 0.1997, "low": 0.1972, "close": 0.1985, "volume": 327338.66, "close_time": 1767556799999, "quote_volume": 64925.322173, "trades": 991, "taker_buy_base": 178826.72, "taker_buy_quote": 35474.401745 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.1984, "high": 0.1989, "low": 0.1979, "close": 0.1981, "volume": 175342.98, "close_time": 1767560399999, "quote_volume": 34777.635214, "trades": 582, "taker_buy_base": 70226.3, "taker_buy_quote": 13924.180553 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.1979, "high": 0.1992, "low": 0.1965, "close": 0.1975, "volume": 335590.61, "close_time": 1767563999999, "quote_volume": 66333.180827, "trades": 824, "taker_buy_base": 135141.96, "taker_buy_quote": 26777.448249 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.1975, "high": 0.1987, "low": 0.1974, "close": 0.1984, "volume": 179567.29, "close_time": 1767567599999, "quote_volume": 35582.450219, "trades": 488, "taker_buy_base": 86818.01, "taker_buy_quote": 17199.580741 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.1984, "high": 0.1992, "low": 0.1974, "close": 0.1977, "volume": 262877.37, "close_time": 1767571199999, "quote_volume": 52109.546983, "trades": 789, "taker_buy_base": 150285.84, "taker_buy_quote": 29791.703686 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.1976, "high": 0.1992, "low": 0.1963, "close": 0.1975, "volume": 529146.18, "close_time": 1767574799999, "quote_volume": 104498.612565, "trades": 1604, "taker_buy_base": 270289.23, "taker_buy_quote": 53415.20245 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.1975, "high": 0.2006, "low": 0.1971, "close": 0.1998, "volume": 330158.31, "close_time": 1767578399999, "quote_volume": 65766.632134, "trades": 1089, "taker_buy_base": 187712.99, "taker_buy_quote": 37395.785219 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.1999, "high": 0.2003, "low": 0.1972, "close": 0.1985, "volume": 373367.98, "close_time": 1767581999999, "quote_volume": 74107.317059, "trades": 1023, "taker_buy_base": 155800.44, "taker_buy_quote": 30929.938359 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.1984, "high": 0.1985, "low": 0.197, "close": 0.1977, "volume": 246178.01, "close_time": 1767585599999, "quote_volume": 48705.716849, "trades": 607, "taker_buy_base": 133058.41, "taker_buy_quote": 26328.11889 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.1977, "high": 0.1977, "low": 0.1933, "close": 0.1955, "volume": 540284.94, "close_time": 1767589199999, "quote_volume": 105490.791227, "trades": 1067, "taker_buy_base": 244857.06, "taker_buy_quote": 47807.086483 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.1954, "high": 0.1966, "low": 0.1949, "close": 0.195, "volume": 294111.04, "close_time": 1767592799999, "quote_volume": 57553.678892, "trades": 694, "taker_buy_base": 130610.28, "taker_buy_quote": 25566.207193 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.1949, "high": 0.1956, "low": 0.1936, "close": 0.1949, "volume": 350123.08, "close_time": 1767596399999, "quote_volume": 68165.926241, "trades": 769, "taker_buy_base": 216053.67, "taker_buy_quote": 42062.261583 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.1948, "high": 0.1965, "low": 0.1946, "close": 0.1962, "volume": 118607.86, "close_time": 1767599999999, "quote_volume": 23204.438482, "trades": 382, "taker_buy_base": 70171.12, "taker_buy_quote": 13727.337328 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.1962, "high": 0.1967, "low": 0.1941, "close": 0.1945, "volume": 385330.88, "close_time": 1767603599999, "quote_volume": 75359.250472, "trades": 933, "taker_buy_base": 182009.29, "taker_buy_quote": 35619.107322 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.1945, "high": 0.1946, "low": 0.1929, "close": 0.1931, "volume": 327663.16, "close_time": 1767607199999, "quote_volume": 63407.855605, "trades": 869, "taker_buy_base": 141253.97, "taker_buy_quote": 27348.831419 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.1933, "high": 0.1945, "low": 0.1922, "close": 0.193, "volume": 342441.15, "close_time": 1767610799999, "quote_volume": 66228.917741, "trades": 758, "taker_buy_base": 200576.72, "taker_buy_quote": 38769.847242 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.1929, "high": 0.1937, "low": 0.1923, "close": 0.1935, "volume": 158175.38, "close_time": 1767614399999, "quote_volume": 30539.992723, "trades": 542, "taker_buy_base": 82649.91, "taker_buy_quote": 15957.036463 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.1936, "high": 0.1948, "low": 0.1928, "close": 0.1945, "volume": 233170.17, "close_time": 1767617999999, "quote_volume": 45130.899969, "trades": 548, "taker_buy_base": 111589.58, "taker_buy_quote": 21614.485085 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.1944, "high": 0.1946, "low": 0.1932, "close": 0.1942, "volume": 233029.94, "close_time": 1767621599999, "quote_volume": 45213.835674, "trades": 818, "taker_buy_base": 96829.85, "taker_buy_quote": 18783.352605 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.1943, "high": 0.1975, "low": 0.1938, "close": 0.1967, "volume": 317598.11, "close_time": 1767625199999, "quote_volume": 62037.910935, "trades": 1237, "taker_buy_base": 194261.83, "taker_buy_quote": 37976.920355 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.1967, "high": 0.1991, "low": 0.1957, "close": 0.1991, "volume": 338548.04, "close_time": 1767628799999, "quote_volume": 66883.614932, "trades": 1234, "taker_buy_base": 185215.15, "taker_buy_quote": 36577.739504 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.1991, "high": 0.1999, "low": 0.1984, "close": 0.1985, "volume": 455256.95, "close_time": 1767632399999, "quote_volume": 90649.933163, "trades": 1257, "taker_buy_base": 233143.4, "taker_buy_quote": 46426.940355 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.1985, "high": 0.2012, "low": 0.1964, "close": 0.2005, "volume": 418403.59, "close_time": 1767635999999, "quote_volume": 83121.145505, "trades": 1288, "taker_buy_base": 221957.0, "taker_buy_quote": 44105.881776 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.2005, "high": 0.2031, "low": 0.2, "close": 0.2028, "volume": 297320.81, "close_time": 1767639599999, "quote_volume": 59946.798348, "trades": 905, "taker_buy_base": 198486.69, "taker_buy_quote": 40016.123225 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.2028, "high": 0.2033, "low": 0.2018, "close": 0.2026, "volume": 371934.98, "close_time": 1767643199999, "quote_volume": 75335.648109, "trades": 899, "taker_buy_base": 222021.0, "taker_buy_quote": 44982.065587 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.2024, "high": 0.205, "low": 0.2022, "close": 0.2025, "volume": 415169.06, "close_time": 1767646799999, "quote_volume": 84481.230833, "trades": 1492, "taker_buy_base": 191256.14, "taker_buy_quote": 38954.562769 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.2025, "high": 0.2035, "low": 0.2022, "close": 0.2024, "volume": 322053.06, "close_time": 1767650399999, "quote_volume": 65357.864907, "trades": 772, "taker_buy_base": 190365.8, "taker_buy_quote": 38632.402924 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.2023, "high": 0.2058, "low": 0.2021, "close": 0.2055, "volume": 369733.08, "close_time": 1767653999999, "quote_volume": 75540.715581, "trades": 827, "taker_buy_base": 213863.02, "taker_buy_quote": 43697.730316 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.2055, "high": 0.2055, "low": 0.2036, "close": 0.2037, "volume": 247060.08, "close_time": 1767657599999, "quote_volume": 50564.99691, "trades": 525, "taker_buy_base": 94808.0, "taker_buy_quote": 19408.128584 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.2038, "high": 0.2041, "low": 0.1985, "close": 0.2012, "volume": 567259.92, "close_time": 1767661199999, "quote_volume": 114058.14274, "trades": 1323, "taker_buy_base": 285611.26, "taker_buy_quote": 57354.366726 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.2011, "high": 0.2037, "low": 0.2011, "close": 0.2015, "volume": 379055.82, "close_time": 1767664799999, "quote_volume": 76726.784, "trades": 1062, "taker_buy_base": 178917.23, "taker_buy_quote": 36211.149321 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.2015, "high": 0.2025, "low": 0.2006, "close": 0.2009, "volume": 312422.66, "close_time": 1767668399999, "quote_volume": 62925.50077, "trades": 867, "taker_buy_base": 132170.13, "taker_buy_quote": 26625.785277 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.2009, "high": 0.2029, "low": 0.2008, "close": 0.2025, "volume": 142692.68, "close_time": 1767671999999, "quote_volume": 28791.110705, "trades": 455, "taker_buy_base": 65709.57, "taker_buy_quote": 13260.832212 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.2025, "high": 0.2028, "low": 0.2017, "close": 0.2023, "volume": 360469.74, "close_time": 1767675599999, "quote_volume": 72963.88786, "trades": 527, "taker_buy_base": 217790.46, "taker_buy_quote": 44087.772248 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.2024, "high": 0.2026, "low": 0.2005, "close": 0.2007, "volume": 244702.76, "close_time": 1767679199999, "quote_volume": 49308.315726, "trades": 560, "taker_buy_base": 94866.28, "taker_buy_quote": 19116.965383 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.2006, "high": 0.2022, "low": 0.1993, "close": 0.2009, "volume": 379111.21, "close_time": 1767682799999, "quote_volume": 76136.411691, "trades": 742, "taker_buy_base": 202973.2, "taker_buy_quote": 40762.474212 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.2009, "high": 0.2009, "low": 0.1983, "close": 0.1991, "volume": 371375.03, "close_time": 1767686399999, "quote_volume": 74000.659507, "trades": 929, "taker_buy_base": 157581.97, "taker_buy_quote": 31417.300159 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.1992, "high": 0.2004, "low": 0.1989, "close": 0.199, "volume": 273227.95, "close_time": 1767689999999, "quote_volume": 54474.629118, "trades": 1053, "taker_buy_base": 145862.87, "taker_buy_quote": 29084.391199 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.199, "high": 0.2006, "low": 0.1987, "close": 0.1998, "volume": 335787.03, "close_time": 1767693599999, "quote_volume": 67080.953799, "trades": 713, "taker_buy_base": 160625.55, "taker_buy_quote": 32094.276994 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.1998, "high": 0.2008, "low": 0.1996, "close": 0.2003, "volume": 168615.17, "close_time": 1767697199999, "quote_volume": 33777.058764, "trades": 568, "taker_buy_base": 87619.96, "taker_buy_quote": 17551.039419 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.2001, "high": 0.2021, "low": 0.2001, "close": 0.202, "volume": 171824.51, "close_time": 1767700799999, "quote_volume": 34590.008072, "trades": 506, "taker_buy_base": 93362.36, "taker_buy_quote": 18790.704474 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.202, "high": 0.205, "low": 0.2017, "close": 0.2046, "volume": 436847.87, "close_time": 1767704399999, "quote_volume": 88839.451175, "trades": 921, "taker_buy_base": 295092.53, "taker_buy_quote": 60006.212381 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.2044, "high": 0.2062, "low": 0.204, "close": 0.2047, "volume": 513274.51, "close_time": 1767707999999, "quote_volume": 105199.980047, "trades": 969, "taker_buy_base": 265617.77, "taker_buy_quote": 54439.714226 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.2047, "high": 0.2085, "low": 0.2045, "close": 0.2055, "volume": 901126.01, "close_time": 1767711599999, "quote_volume": 186245.011063, "trades": 2949, "taker_buy_base": 489938.5, "taker_buy_quote": 101327.397862 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.2056, "high": 0.207, "low": 0.2019, "close": 0.2032, "volume": 651119.22, "close_time": 1767715199999, "quote_volume": 133376.465444, "trades": 2424, "taker_buy_base": 280933.74, "taker_buy_quote": 57562.856865 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.203, "high": 0.2036, "low": 0.1969, "close": 0.1986, "volume": 746818.92, "close_time": 1767718799999, "quote_volume": 149661.830529, "trades": 2705, "taker_buy_base": 326393.92, "taker_buy_quote": 65381.273799 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.1983, "high": 0.2009, "low": 0.1946, "close": 0.195, "volume": 879210.75, "close_time": 1767722399999, "quote_volume": 174108.504186, "trades": 2704, "taker_buy_base": 380776.48, "taker_buy_quote": 75550.065224 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.1949, "high": 0.199, "low": 0.1944, "close": 0.1987, "volume": 429400.19, "close_time": 1767725999999, "quote_volume": 84631.134644, "trades": 1255, "taker_buy_base": 307315.82, "taker_buy_quote": 60538.566344 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.1987, "high": 0.1994, "low": 0.198, "close": 0.1987, "volume": 255257.29, "close_time": 1767729599999, "quote_volume": 50778.640146, "trades": 651, "taker_buy_base": 132505.55, "taker_buy_quote": 26359.466303 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.1988, "high": 0.2025, "low": 0.1988, "close": 0.2024, "volume": 217563.51, "close_time": 1767733199999, "quote_volume": 43834.012037, "trades": 698, "taker_buy_base": 113832.52, "taker_buy_quote": 22915.758853 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.2025, "high": 0.2097, "low": 0.202, "close": 0.2085, "volume": 701963.33, "close_time": 1767736799999, "quote_volume": 145257.770857, "trades": 2366, "taker_buy_base": 362395.73, "taker_buy_quote": 74997.318893 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.2086, "high": 0.2094, "low": 0.2063, "close": 0.2065, "volume": 497052.15, "close_time": 1767740399999, "quote_volume": 103317.86512, "trades": 969, "taker_buy_base": 358477.74, "taker_buy_quote": 74519.516862 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.2065, "high": 0.2078, "low": 0.2061, "close": 0.2076, "volume": 387840.02, "close_time": 1767743999999, "quote_volume": 80382.876607, "trades": 834, "taker_buy_base": 185342.84, "taker_buy_quote": 38395.973876 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.2076, "high": 0.2079, "low": 0.2027, "close": 0.2028, "volume": 227006.85, "close_time": 1767747599999, "quote_volume": 46473.826261, "trades": 714, "taker_buy_base": 66934.14, "taker_buy_quote": 13724.965111 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.2027, "high": 0.2039, "low": 0.2008, "close": 0.201, "volume": 376906.14, "close_time": 1767751199999, "quote_volume": 76231.78207, "trades": 1182, "taker_buy_base": 210099.05, "taker_buy_quote": 42508.281365 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.201, "high": 0.2024, "low": 0.2002, "close": 0.2022, "volume": 261900.14, "close_time": 1767754799999, "quote_volume": 52714.880107, "trades": 929, "taker_buy_base": 109797.0, "taker_buy_quote": 22103.580907 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.2023, "high": 0.2028, "low": 0.2015, "close": 0.2015, "volume": 107049.15, "close_time": 1767758399999, "quote_volume": 21630.068036, "trades": 335, "taker_buy_base": 60229.86, "taker_buy_quote": 12167.295408 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.2016, "high": 0.2026, "low": 0.2007, "close": 0.2007, "volume": 127529.52, "close_time": 1767761999999, "quote_volume": 25719.320297, "trades": 455, "taker_buy_base": 78643.86, "taker_buy_quote": 15865.151089 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.2006, "high": 0.2026, "low": 0.2006, "close": 0.201, "volume": 199796.92, "close_time": 1767765599999, "quote_volume": 40239.267496, "trades": 592, "taker_buy_base": 85658.31, "taker_buy_quote": 17257.35612 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.2011, "high": 0.2017, "low": 0.2005, "close": 0.2013, "volume": 155348.89, "close_time": 1767769199999, "quote_volume": 31257.114362, "trades": 525, "taker_buy_base": 84713.22, "taker_buy_quote": 17046.403671 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.2012, "high": 0.2043, "low": 0.2012, "close": 0.2042, "volume": 337313.92, "close_time": 1767772799999, "quote_volume": 68212.025867, "trades": 602, "taker_buy_base": 269560.06, "taker_buy_quote": 54435.297994 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.2043, "high": 0.2047, "low": 0.2026, "close": 0.2028, "volume": 427538.79, "close_time": 1767776399999, "quote_volume": 87089.687411, "trades": 1216, "taker_buy_base": 186181.39, "taker_buy_quote": 37933.071507 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.2028, "high": 0.203, "low": 0.1981, "close": 0.1982, "volume": 556198.45, "close_time": 1767779999999, "quote_volume": 111600.339383, "trades": 1382, "taker_buy_base": 193560.64, "taker_buy_quote": 38797.167556 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.1982, "high": 0.1997, "low": 0.1969, "close": 0.1987, "volume": 1637714.92, "close_time": 1767783599999, "quote_volume": 323559.494887, "trades": 1521, "taker_buy_base": 1200887.74, "taker_buy_quote": 237015.994464 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.1986, "high": 0.1998, "low": 0.1981, "close": 0.1994, "volume": 155037.01, "close_time": 1767787199999, "quote_volume": 30865.301869, "trades": 390, "taker_buy_base": 81082.02, "taker_buy_quote": 16136.965826 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.1992, "high": 0.1996, "low": 0.1976, "close": 0.1977, "volume": 334193.83, "close_time": 1767790799999, "quote_volume": 66429.028264, "trades": 1071, "taker_buy_base": 192506.12, "taker_buy_quote": 38282.855453 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.1977, "high": 0.1994, "low": 0.1968, "close": 0.1969, "volume": 420208.71, "close_time": 1767794399999, "quote_volume": 83286.446228, "trades": 997, "taker_buy_base": 260109.97, "taker_buy_quote": 51582.966287 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.197, "high": 0.1973, "low": 0.1927, "close": 0.1968, "volume": 734327.63, "close_time": 1767797999999, "quote_volume": 143105.804117, "trades": 1884, "taker_buy_base": 364727.1, "taker_buy_quote": 71122.331392 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.1969, "high": 0.1969, "low": 0.193, "close": 0.1939, "volume": 697670.34, "close_time": 1767801599999, "quote_volume": 135499.608429, "trades": 1895, "taker_buy_base": 338514.76, "taker_buy_quote": 65768.85281 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.1937, "high": 0.1955, "low": 0.1937, "close": 0.1948, "volume": 371010.67, "close_time": 1767805199999, "quote_volume": 72302.532847, "trades": 1024, "taker_buy_base": 206353.44, "taker_buy_quote": 40203.974959 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.1949, "high": 0.1971, "low": 0.1947, "close": 0.1955, "volume": 303794.65, "close_time": 1767808799999, "quote_volume": 59538.171123, "trades": 670, "taker_buy_base": 153593.33, "taker_buy_quote": 30097.015074 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.1955, "high": 0.1977, "low": 0.1952, "close": 0.1965, "volume": 405796.79, "close_time": 1767812399999, "quote_volume": 79717.070288, "trades": 910, "taker_buy_base": 231827.5, "taker_buy_quote": 45550.943619 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.1966, "high": 0.1975, "low": 0.1949, "close": 0.1975, "volume": 244811.03, "close_time": 1767815999999, "quote_volume": 48059.518916, "trades": 649, "taker_buy_base": 139593.0, "taker_buy_quote": 27409.799913 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.1973, "high": 0.1973, "low": 0.195, "close": 0.1953, "volume": 271049.37, "close_time": 1767819599999, "quote_volume": 53130.251267, "trades": 622, "taker_buy_base": 133380.5, "taker_buy_quote": 26142.776048 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.1954, "high": 0.1963, "low": 0.195, "close": 0.195, "volume": 131814.89, "close_time": 1767823199999, "quote_volume": 25771.121493, "trades": 362, "taker_buy_base": 75483.26, "taker_buy_quote": 14758.32563 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.1949, "high": 0.196, "low": 0.1933, "close": 0.1934, "volume": 161969.59, "close_time": 1767826799999, "quote_volume": 31544.901807, "trades": 444, "taker_buy_base": 65803.18, "taker_buy_quote": 12814.890226 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.1934, "high": 0.1958, "low": 0.1924, "close": 0.1946, "volume": 319098.56, "close_time": 1767830399999, "quote_volume": 61927.292292, "trades": 778, "taker_buy_base": 147311.75, "taker_buy_quote": 28588.524925 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.1947, "high": 0.1962, "low": 0.1943, "close": 0.1959, "volume": 221128.8, "close_time": 1767833999999, "quote_volume": 43157.76332, "trades": 580, "taker_buy_base": 142585.49, "taker_buy_quote": 27823.640875 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.1958, "high": 0.1969, "low": 0.1954, "close": 0.1962, "volume": 196870.87, "close_time": 1767837599999, "quote_volume": 38606.852187, "trades": 504, "taker_buy_base": 101550.13, "taker_buy_quote": 19918.173575 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.1962, "high": 0.1969, "low": 0.1947, "close": 0.195, "volume": 382715.92, "close_time": 1767841199999, "quote_volume": 74847.60331, "trades": 923, "taker_buy_base": 191373.12, "taker_buy_quote": 37437.407851 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.195, "high": 0.1963, "low": 0.1924, "close": 0.1928, "volume": 284171.83, "close_time": 1767844799999, "quote_volume": 55140.270817, "trades": 785, "taker_buy_base": 141664.88, "taker_buy_quote": 27472.949014 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.1927, "high": 0.195, "low": 0.1926, "close": 0.1943, "volume": 145788.23, "close_time": 1767848399999, "quote_volume": 28256.965716, "trades": 571, "taker_buy_base": 76942.02, "taker_buy_quote": 14913.298538 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.1944, "high": 0.1967, "low": 0.1944, "close": 0.1944, "volume": 184622.53, "close_time": 1767851999999, "quote_volume": 36151.938557, "trades": 581, "taker_buy_base": 85860.78, "taker_buy_quote": 16819.600943 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.1946, "high": 0.1948, "low": 0.1899, "close": 0.1903, "volume": 473305.94, "close_time": 1767855599999, "quote_volume": 90943.548759, "trades": 1314, "taker_buy_base": 224894.78, "taker_buy_quote": 43175.619404 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.1904, "high": 0.1937, "low": 0.1891, "close": 0.1934, "volume": 495725.36, "close_time": 1767859199999, "quote_volume": 95180.572701, "trades": 1582, "taker_buy_base": 271321.39, "taker_buy_quote": 52109.796045 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.1934, "high": 0.1946, "low": 0.1908, "close": 0.1909, "volume": 407534.88, "close_time": 1767862799999, "quote_volume": 78765.378337, "trades": 1140, "taker_buy_base": 209407.68, "taker_buy_quote": 40488.618751 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.191, "high": 0.1918, "low": 0.1889, "close": 0.1892, "volume": 300821.22, "close_time": 1767866399999, "quote_volume": 57192.584851, "trades": 956, "taker_buy_base": 150972.77, "taker_buy_quote": 28717.383437 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.1892, "high": 0.1917, "low": 0.1876, "close": 0.1912, "volume": 439857.62, "close_time": 1767869999999, "quote_volume": 83480.566818, "trades": 1150, "taker_buy_base": 243768.81, "taker_buy_quote": 46309.445264 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.1912, "high": 0.1916, "low": 0.1887, "close": 0.1907, "volume": 421477.18, "close_time": 1767873599999, "quote_volume": 80027.164315, "trades": 1217, "taker_buy_base": 232834.92, "taker_buy_quote": 44211.402968 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.1905, "high": 0.1906, "low": 0.1885, "close": 0.1891, "volume": 380047.43, "close_time": 1767877199999, "quote_volume": 71972.879772, "trades": 1041, "taker_buy_base": 189057.95, "taker_buy_quote": 35796.691656 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.1891, "high": 0.1898, "low": 0.1881, "close": 0.1887, "volume": 275487.75, "close_time": 1767880799999, "quote_volume": 52026.83998, "trades": 729, "taker_buy_base": 102324.83, "taker_buy_quote": 19334.846389 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.1885, "high": 0.1901, "low": 0.187, "close": 0.1893, "volume": 892442.11, "close_time": 1767884399999, "quote_volume": 168126.086796, "trades": 2208, "taker_buy_base": 452855.91, "taker_buy_quote": 85268.556489 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.1892, "high": 0.1936, "low": 0.1879, "close": 0.1935, "volume": 600819.37, "close_time": 1767887999999, "quote_volume": 114683.737029, "trades": 1749, "taker_buy_base": 340611.48, "taker_buy_quote": 65051.388863 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.1935, "high": 0.1939, "low": 0.1915, "close": 0.1934, "volume": 843294.98, "close_time": 1767891599999, "quote_volume": 162592.284074, "trades": 1786, "taker_buy_base": 506904.97, "taker_buy_quote": 97749.656222 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.1935, "high": 0.1944, "low": 0.1919, "close": 0.1936, "volume": 499756.17, "close_time": 1767895199999, "quote_volume": 96468.94702, "trades": 1067, "taker_buy_base": 325591.03, "taker_buy_quote": 62891.170626 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.1936, "high": 0.1937, "low": 0.1925, "close": 0.1934, "volume": 180014.5, "close_time": 1767898799999, "quote_volume": 34771.659377, "trades": 538, "taker_buy_base": 96731.37, "taker_buy_quote": 18681.442171 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.1935, "high": 0.1945, "low": 0.1923, "close": 0.1932, "volume": 344953.26, "close_time": 1767902399999, "quote_volume": 66868.372398, "trades": 701, "taker_buy_base": 197258.18, "taker_buy_quote": 38228.90854 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.1932, "high": 0.1942, "low": 0.1919, "close": 0.1938, "volume": 190146.76, "close_time": 1767905999999, "quote_volume": 36604.557091, "trades": 523, "taker_buy_base": 99753.09, "taker_buy_quote": 19207.475883 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.1938, "high": 0.1954, "low": 0.1936, "close": 0.1948, "volume": 275650.88, "close_time": 1767909599999, "quote_volume": 53669.812546, "trades": 494, "taker_buy_base": 125924.24, "taker_buy_quote": 24518.658122 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.1949, "high": 0.1958, "low": 0.1937, "close": 0.1945, "volume": 263043.2, "close_time": 1767913199999, "quote_volume": 51264.986519, "trades": 681, "taker_buy_base": 122047.87, "taker_buy_quote": 23785.973913 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.1945, "high": 0.1947, "low": 0.1937, "close": 0.1938, "volume": 138333.54, "close_time": 1767916799999, "quote_volume": 26874.68655, "trades": 275, "taker_buy_base": 57688.19, "taker_buy_quote": 11210.614037 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.1939, "high": 0.1943, "low": 0.1937, "close": 0.1939, "volume": 67140.62, "close_time": 1767920399999, "quote_volume": 13032.511285, "trades": 221, "taker_buy_base": 27856.49, "taker_buy_quote": 5408.023503 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.194, "high": 0.196, "low": 0.1921, "close": 0.1933, "volume": 424621.11, "close_time": 1767923999999, "quote_volume": 82280.617312, "trades": 1160, "taker_buy_base": 204788.21, "taker_buy_quote": 39662.338546 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.1933, "high": 0.1952, "low": 0.1931, "close": 0.1933, "volume": 323038.13, "close_time": 1767927599999, "quote_volume": 62741.757937, "trades": 555, "taker_buy_base": 96709.8, "taker_buy_quote": 18779.338701 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.1932, "high": 0.1955, "low": 0.1932, "close": 0.1955, "volume": 240089.91, "close_time": 1767931199999, "quote_volume": 46658.069979, "trades": 615, "taker_buy_base": 145216.3, "taker_buy_quote": 28225.868548 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.1956, "high": 0.1957, "low": 0.1941, "close": 0.1945, "volume": 262987.75, "close_time": 1767934799999, "quote_volume": 51235.944215, "trades": 366, "taker_buy_base": 154864.31, "taker_buy_quote": 30176.257536 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.1946, "high": 0.1955, "low": 0.194, "close": 0.1952, "volume": 63558.11, "close_time": 1767938399999, "quote_volume": 12367.974744, "trades": 239, "taker_buy_base": 24478.04, "taker_buy_quote": 4769.119898 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.1952, "high": 0.1956, "low": 0.1946, "close": 0.1951, "volume": 232477.98, "close_time": 1767941999999, "quote_volume": 45346.383894, "trades": 469, "taker_buy_base": 93458.91, "taker_buy_quote": 18232.731458 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.1951, "high": 0.1959, "low": 0.195, "close": 0.1952, "volume": 114988.97, "close_time": 1767945599999, "quote_volume": 22454.572367, "trades": 462, "taker_buy_base": 65909.6, "taker_buy_quote": 12870.980408 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.1953, "high": 0.1958, "low": 0.1915, "close": 0.1926, "volume": 462660.6, "close_time": 1767949199999, "quote_volume": 89730.940861, "trades": 1053, "taker_buy_base": 226763.64, "taker_buy_quote": 44005.534785 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.1926, "high": 0.1951, "low": 0.1926, "close": 0.1943, "volume": 262478.72, "close_time": 1767952799999, "quote_volume": 50995.757022, "trades": 666, "taker_buy_base": 85042.57, "taker_buy_quote": 16527.595037 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.1943, "high": 0.1953, "low": 0.1936, "close": 0.1951, "volume": 125253.43, "close_time": 1767956399999, "quote_volume": 24341.671578, "trades": 343, "taker_buy_base": 71375.17, "taker_buy_quote": 13873.198544 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.1951, "high": 0.196, "low": 0.1947, "close": 0.1948, "volume": 115244.68, "close_time": 1767959999999, "quote_volume": 22509.389403, "trades": 339, "taker_buy_base": 56045.75, "taker_buy_quote": 10947.648522 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.1949, "high": 0.1952, "low": 0.194, "close": 0.1946, "volume": 244146.91, "close_time": 1767963599999, "quote_volume": 47476.604207, "trades": 368, "taker_buy_base": 81356.18, "taker_buy_quote": 15815.355469 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.1946, "high": 0.1976, "low": 0.1946, "close": 0.1962, "volume": 397546.13, "close_time": 1767967199999, "quote_volume": 78038.328446, "trades": 1497, "taker_buy_base": 259494.15, "taker_buy_quote": 50930.722166 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.1962, "high": 0.1963, "low": 0.1928, "close": 0.194, "volume": 595134.76, "close_time": 1767970799999, "quote_volume": 115584.596472, "trades": 1510, "taker_buy_base": 312250.89, "taker_buy_quote": 60608.577479 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.1939, "high": 0.2076, "low": 0.1931, "close": 0.2044, "volume": 5751964.35, "close_time": 1767974399999, "quote_volume": 1159705.549676, "trades": 12289, "taker_buy_base": 3640576.55, "taker_buy_quote": 732607.388866 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.2043, "high": 0.2049, "low": 0.1989, "close": 0.2, "volume": 1574975.31, "close_time": 1767977999999, "quote_volume": 317183.343677, "trades": 3200, "taker_buy_base": 678833.38, "taker_buy_quote": 136879.007174 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.2001, "high": 0.2003, "low": 0.1975, "close": 0.1992, "volume": 767061.34, "close_time": 1767981599999, "quote_volume": 152330.467463, "trades": 1456, "taker_buy_base": 406738.4, "taker_buy_quote": 80736.037461 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.1992, "high": 0.1993, "low": 0.1948, "close": 0.1976, "volume": 627140.56, "close_time": 1767985199999, "quote_volume": 123734.060119, "trades": 1512, "taker_buy_base": 353839.8, "taker_buy_quote": 69790.678665 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.1975, "high": 0.1975, "low": 0.1941, "close": 0.1945, "volume": 397097.74, "close_time": 1767988799999, "quote_volume": 77422.394776, "trades": 968, "taker_buy_base": 179318.43, "taker_buy_quote": 34987.199386 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.1944, "high": 0.1961, "low": 0.194, "close": 0.1951, "volume": 289763.75, "close_time": 1767992399999, "quote_volume": 56530.040125, "trades": 758, "taker_buy_base": 125132.87, "taker_buy_quote": 24415.594071 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.1952, "high": 0.1978, "low": 0.1946, "close": 0.1969, "volume": 314653.92, "close_time": 1767995999999, "quote_volume": 61807.686081, "trades": 715, "taker_buy_base": 213690.61, "taker_buy_quote": 42025.050444 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.1969, "high": 0.1978, "low": 0.1961, "close": 0.1974, "volume": 242497.62, "close_time": 1767999599999, "quote_volume": 47732.289869, "trades": 350, "taker_buy_base": 102235.23, "taker_buy_quote": 20124.022227 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.1973, "high": 0.1984, "low": 0.1965, "close": 0.1972, "volume": 400989.92, "close_time": 1768003199999, "quote_volume": 79333.572915, "trades": 834, "taker_buy_base": 267858.37, "taker_buy_quote": 52995.862136 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.1971, "high": 0.1972, "low": 0.1953, "close": 0.1958, "volume": 337493.28, "close_time": 1768006799999, "quote_volume": 66255.508393, "trades": 772, "taker_buy_base": 160958.16, "taker_buy_quote": 31606.01652 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.1958, "high": 0.198, "low": 0.1958, "close": 0.1976, "volume": 497176.9, "close_time": 1768010399999, "quote_volume": 97997.412789, "trades": 947, "taker_buy_base": 293653.1, "taker_buy_quote": 57895.079162 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.1975, "high": 0.1978, "low": 0.1962, "close": 0.1965, "volume": 194923.34, "close_time": 1768013999999, "quote_volume": 38366.986201, "trades": 376, "taker_buy_base": 61938.46, "taker_buy_quote": 12198.422861 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.1964, "high": 0.1989, "low": 0.1961, "close": 0.1986, "volume": 366810.81, "close_time": 1768017599999, "quote_volume": 72412.903424, "trades": 655, "taker_buy_base": 269873.43, "taker_buy_quote": 53308.94233 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.1986, "high": 0.1986, "low": 0.1973, "close": 0.1981, "volume": 293155.44, "close_time": 1768021199999, "quote_volume": 58060.668072, "trades": 668, "taker_buy_base": 176938.66, "taker_buy_quote": 35059.135182 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.1982, "high": 0.1994, "low": 0.1978, "close": 0.199, "volume": 412689.14, "close_time": 1768024799999, "quote_volume": 82059.900963, "trades": 791, "taker_buy_base": 248895.82, "taker_buy_quote": 49503.920102 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.1989, "high": 0.2024, "low": 0.1978, "close": 0.2022, "volume": 685898.54, "close_time": 1768028399999, "quote_volume": 137022.938618, "trades": 1124, "taker_buy_base": 413721.83, "taker_buy_quote": 82598.302872 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.2022, "high": 0.2043, "low": 0.2015, "close": 0.2019, "volume": 773703.92, "close_time": 1768031999999, "quote_volume": 156684.937635, "trades": 1349, "taker_buy_base": 372565.17, "taker_buy_quote": 75498.0515 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.2019, "high": 0.2026, "low": 0.2006, "close": 0.2023, "volume": 519479.48, "close_time": 1768035599999, "quote_volume": 104697.430699, "trades": 1009, "taker_buy_base": 292831.42, "taker_buy_quote": 59036.165449 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.2023, "high": 0.2032, "low": 0.2005, "close": 0.2006, "volume": 508235.14, "close_time": 1768039199999, "quote_volume": 102501.640642, "trades": 1063, "taker_buy_base": 198964.91, "taker_buy_quote": 40177.782954 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.2005, "high": 0.2035, "low": 0.2002, "close": 0.203, "volume": 436155.75, "close_time": 1768042799999, "quote_volume": 87778.353756, "trades": 823, "taker_buy_base": 282354.69, "taker_buy_quote": 56891.546288 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.2031, "high": 0.2057, "low": 0.2015, "close": 0.2053, "volume": 962298.15, "close_time": 1768046399999, "quote_volume": 196011.004985, "trades": 1300, "taker_buy_base": 549789.86, "taker_buy_quote": 111923.00511 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.2053, "high": 0.2089, "low": 0.2036, "close": 0.2079, "volume": 883008.02, "close_time": 1768049999999, "quote_volume": 181934.610719, "trades": 1337, "taker_buy_base": 510659.4, "taker_buy_quote": 105145.229821 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.2079, "high": 0.2152, "low": 0.2061, "close": 0.2072, "volume": 4073207.69, "close_time": 1768053599999, "quote_volume": 857346.19564, "trades": 7667, "taker_buy_base": 2006545.37, "taker_buy_quote": 421831.364569 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.2073, "high": 0.2073, "low": 0.2042, "close": 0.2044, "volume": 701196.53, "close_time": 1768057199999, "quote_volume": 144212.032403, "trades": 1620, "taker_buy_base": 270841.35, "taker_buy_quote": 55694.66859 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.2046, "high": 0.2061, "low": 0.2042, "close": 0.205, "volume": 715647.27, "close_time": 1768060799999, "quote_volume": 146830.2964, "trades": 1251, "taker_buy_base": 419962.07, "taker_buy_quote": 86162.261045 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.205, "high": 0.2063, "low": 0.204, "close": 0.2048, "volume": 419496.34, "close_time": 1768064399999, "quote_volume": 86089.46175, "trades": 725, "taker_buy_base": 170059.62, "taker_buy_quote": 34895.883266 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.2049, "high": 0.2062, "low": 0.2042, "close": 0.2044, "volume": 512238.04, "close_time": 1768067999999, "quote_volume": 105149.139511, "trades": 1033, "taker_buy_base": 273180.26, "taker_buy_quote": 56066.759887 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.2045, "high": 0.2075, "low": 0.2036, "close": 0.2068, "volume": 470002.94, "close_time": 1768071599999, "quote_volume": 96473.538479, "trades": 924, "taker_buy_base": 304079.4, "taker_buy_quote": 62443.817196 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.2068, "high": 0.2126, "low": 0.2067, "close": 0.2094, "volume": 1596936.88, "close_time": 1768075199999, "quote_volume": 335889.255402, "trades": 2755, "taker_buy_base": 658599.93, "taker_buy_quote": 138412.030565 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.2094, "high": 0.212, "low": 0.2091, "close": 0.2092, "volume": 645189.86, "close_time": 1768078799999, "quote_volume": 135656.408378, "trades": 1278, "taker_buy_base": 355059.03, "taker_buy_quote": 74696.690537 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.2093, "high": 0.2107, "low": 0.2072, "close": 0.2074, "volume": 604172.03, "close_time": 1768082399999, "quote_volume": 126340.820002, "trades": 1135, "taker_buy_base": 330921.07, "taker_buy_quote": 69272.687023 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.2073, "high": 0.2075, "low": 0.2023, "close": 0.2023, "volume": 633348.29, "close_time": 1768085999999, "quote_volume": 129847.341254, "trades": 889, "taker_buy_base": 249442.4, "taker_buy_quote": 51255.774708 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.2025, "high": 0.2041, "low": 0.2022, "close": 0.2032, "volume": 513020.46, "close_time": 1768089599999, "quote_volume": 104235.301215, "trades": 763, "taker_buy_base": 209886.15, "taker_buy_quote": 42654.459569 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.2033, "high": 0.2045, "low": 0.2026, "close": 0.2028, "volume": 424174.8, "close_time": 1768093199999, "quote_volume": 86336.982522, "trades": 837, "taker_buy_base": 198388.83, "taker_buy_quote": 40409.854056 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.2029, "high": 0.2038, "low": 0.2021, "close": 0.2032, "volume": 327550.97, "close_time": 1768096799999, "quote_volume": 66411.349241, "trades": 618, "taker_buy_base": 122602.72, "taker_buy_quote": 24887.778281 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.2033, "high": 0.2038, "low": 0.2025, "close": 0.2031, "volume": 582056.35, "close_time": 1768100399999, "quote_volume": 118179.74576, "trades": 1060, "taker_buy_base": 238119.38, "taker_buy_quote": 48338.682391 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.2031, "high": 0.2044, "low": 0.2026, "close": 0.2035, "volume": 611743.97, "close_time": 1768103999999, "quote_volume": 124446.688062, "trades": 1054, "taker_buy_base": 420387.66, "taker_buy_quote": 85554.173802 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.2034, "high": 0.2051, "low": 0.2032, "close": 0.2047, "volume": 685782.55, "close_time": 1768107599999, "quote_volume": 139990.943578, "trades": 1267, "taker_buy_base": 436257.16, "taker_buy_quote": 89093.362999 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.2047, "high": 0.2049, "low": 0.2028, "close": 0.2032, "volume": 454307.93, "close_time": 1768111199999, "quote_volume": 92458.242221, "trades": 844, "taker_buy_base": 79601.97, "taker_buy_quote": 16202.785586 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.2033, "high": 0.2043, "low": 0.2022, "close": 0.2039, "volume": 328686.51, "close_time": 1768114799999, "quote_volume": 66843.09006, "trades": 697, "taker_buy_base": 167210.17, "taker_buy_quote": 34045.076966 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.2038, "high": 0.2048, "low": 0.2034, "close": 0.2043, "volume": 124505.54, "close_time": 1768118399999, "quote_volume": 25433.401587, "trades": 341, "taker_buy_base": 84183.54, "taker_buy_quote": 17202.68297 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.2043, "high": 0.2053, "low": 0.2031, "close": 0.2039, "volume": 498677.1, "close_time": 1768121999999, "quote_volume": 101714.553498, "trades": 817, "taker_buy_base": 141086.7, "taker_buy_quote": 28816.573143 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.2038, "high": 0.2041, "low": 0.2031, "close": 0.2037, "volume": 194444.83, "close_time": 1768125599999, "quote_volume": 39569.768881, "trades": 283, "taker_buy_base": 35674.38, "taker_buy_quote": 7263.727461 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.2037, "high": 0.2047, "low": 0.203, "close": 0.2041, "volume": 205683.24, "close_time": 1768129199999, "quote_volume": 41970.081193, "trades": 473, "taker_buy_base": 120791.54, "taker_buy_quote": 24651.941522 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.204, "high": 0.2045, "low": 0.202, "close": 0.2031, "volume": 901937.34, "close_time": 1768132799999, "quote_volume": 183415.660583, "trades": 941, "taker_buy_base": 366236.07, "taker_buy_quote": 74607.395968 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.2032, "high": 0.2057, "low": 0.203, "close": 0.2054, "volume": 963031.69, "close_time": 1768136399999, "quote_volume": 196488.895514, "trades": 1120, "taker_buy_base": 565666.8, "taker_buy_quote": 115446.779398 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.2053, "high": 0.2054, "low": 0.2029, "close": 0.2035, "volume": 423305.64, "close_time": 1768139999999, "quote_volume": 86356.024363, "trades": 731, "taker_buy_base": 170186.53, "taker_buy_quote": 34669.421746 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.2035, "high": 0.2046, "low": 0.2032, "close": 0.2043, "volume": 399323.54, "close_time": 1768143599999, "quote_volume": 81443.855919, "trades": 813, "taker_buy_base": 153735.92, "taker_buy_quote": 31356.825626 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.2044, "high": 0.205, "low": 0.2011, "close": 0.202, "volume": 655347.97, "close_time": 1768147199999, "quote_volume": 133159.491602, "trades": 1525, "taker_buy_base": 267562.44, "taker_buy_quote": 54290.135288 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.2018, "high": 0.206, "low": 0.2017, "close": 0.2033, "volume": 705184.0, "close_time": 1768150799999, "quote_volume": 143523.720799, "trades": 1490, "taker_buy_base": 402661.97, "taker_buy_quote": 82025.75104 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.2034, "high": 0.2052, "low": 0.2034, "close": 0.2049, "volume": 449031.57, "close_time": 1768154399999, "quote_volume": 91794.385608, "trades": 883, "taker_buy_base": 297736.44, "taker_buy_quote": 60882.704102 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.205, "high": 0.205, "low": 0.2035, "close": 0.2038, "volume": 171800.92, "close_time": 1768157999999, "quote_volume": 35067.147632, "trades": 453, "taker_buy_base": 74689.0, "taker_buy_quote": 15241.104563 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.2037, "high": 0.2038, "low": 0.2026, "close": 0.2031, "volume": 193735.59, "close_time": 1768161599999, "quote_volume": 39359.29499, "trades": 611, "taker_buy_base": 102799.3, "taker_buy_quote": 20887.479683 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.2031, "high": 0.2032, "low": 0.2009, "close": 0.2021, "volume": 512037.68, "close_time": 1768165199999, "quote_volume": 103408.191766, "trades": 1280, "taker_buy_base": 291358.03, "taker_buy_quote": 58868.999253 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.202, "high": 0.2022, "low": 0.2002, "close": 0.2015, "volume": 319133.99, "close_time": 1768168799999, "quote_volume": 64225.033553, "trades": 612, "taker_buy_base": 119884.13, "taker_buy_quote": 24125.271389 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.2014, "high": 0.2014, "low": 0.1993, "close": 0.1994, "volume": 313445.7, "close_time": 1768172399999, "quote_volume": 62864.653526, "trades": 632, "taker_buy_base": 138926.85, "taker_buy_quote": 27837.091394 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.1994, "high": 0.2013, "low": 0.1981, "close": 0.2008, "volume": 384778.66, "close_time": 1768175999999, "quote_volume": 76942.933135, "trades": 993, "taker_buy_base": 194322.47, "taker_buy_quote": 38867.387459 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.2009, "high": 0.2018, "low": 0.1969, "close": 0.2002, "volume": 543074.16, "close_time": 1768179599999, "quote_volume": 108399.107362, "trades": 1443, "taker_buy_base": 228127.43, "taker_buy_quote": 45511.67009 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.2003, "high": 0.2019, "low": 0.1992, "close": 0.2004, "volume": 508574.43, "close_time": 1768183199999, "quote_volume": 101969.836567, "trades": 1387, "taker_buy_base": 231942.27, "taker_buy_quote": 46532.88977 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.2005, "high": 0.204, "low": 0.2004, "close": 0.2033, "volume": 729725.35, "close_time": 1768186799999, "quote_volume": 147527.44031, "trades": 1679, "taker_buy_base": 380438.95, "taker_buy_quote": 77001.389472 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.2034, "high": 0.2039, "low": 0.2003, "close": 0.2004, "volume": 395083.29, "close_time": 1768190399999, "quote_volume": 80118.59024, "trades": 713, "taker_buy_base": 139273.88, "taker_buy_quote": 28263.225752 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.2004, "high": 0.2016, "low": 0.2001, "close": 0.2013, "volume": 236844.46, "close_time": 1768193999999, "quote_volume": 47510.928557, "trades": 545, "taker_buy_base": 96253.25, "taker_buy_quote": 19315.029489 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.2013, "high": 0.2024, "low": 0.2001, "close": 0.2005, "volume": 505479.57, "close_time": 1768197599999, "quote_volume": 101606.840468, "trades": 1229, "taker_buy_base": 166474.95, "taker_buy_quote": 33477.344747 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.2006, "high": 0.2013, "low": 0.1993, "close": 0.2, "volume": 349928.18, "close_time": 1768201199999, "quote_volume": 69991.852244, "trades": 732, "taker_buy_base": 168115.18, "taker_buy_quote": 33643.740664 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.1999, "high": 0.2004, "low": 0.1961, "close": 0.1968, "volume": 1167104.3, "close_time": 1768204799999, "quote_volume": 230593.172064, "trades": 1872, "taker_buy_base": 656484.38, "taker_buy_quote": 129674.237679 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.1967, "high": 0.1979, "low": 0.1947, "close": 0.1961, "volume": 1377822.11, "close_time": 1768208399999, "quote_volume": 270817.863295, "trades": 2558, "taker_buy_base": 681417.35, "taker_buy_quote": 133923.028367 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.196, "high": 0.1964, "low": 0.195, "close": 0.1952, "volume": 449761.13, "close_time": 1768211999999, "quote_volume": 87980.283742, "trades": 768, "taker_buy_base": 153587.09, "taker_buy_quote": 30059.604149 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.1953, "high": 0.1964, "low": 0.1951, "close": 0.1956, "volume": 428649.94, "close_time": 1768215599999, "quote_volume": 83944.190545, "trades": 756, "taker_buy_base": 189144.79, "taker_buy_quote": 37058.257763 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.1956, "high": 0.1969, "low": 0.1954, "close": 0.1966, "volume": 353100.33, "close_time": 1768219199999, "quote_volume": 69228.038144, "trades": 597, "taker_buy_base": 195177.28, "taker_buy_quote": 38272.318437 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.1965, "high": 0.1968, "low": 0.195, "close": 0.1956, "volume": 248745.22, "close_time": 1768222799999, "quote_volume": 48698.451464, "trades": 430, "taker_buy_base": 57541.98, "taker_buy_quote": 11272.029826 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.1955, "high": 0.1959, "low": 0.1939, "close": 0.1944, "volume": 393928.86, "close_time": 1768226399999, "quote_volume": 76712.473115, "trades": 776, "taker_buy_base": 189059.61, "taker_buy_quote": 36824.952866 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.1944, "high": 0.1974, "low": 0.1933, "close": 0.1966, "volume": 672267.41, "close_time": 1768229999999, "quote_volume": 131008.785436, "trades": 1656, "taker_buy_base": 383880.66, "taker_buy_quote": 74781.662852 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.1967, "high": 0.1983, "low": 0.1957, "close": 0.1983, "volume": 556341.73, "close_time": 1768233599999, "quote_volume": 109725.301097, "trades": 1133, "taker_buy_base": 287717.16, "taker_buy_quote": 56738.173318 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.1983, "high": 0.1995, "low": 0.1974, "close": 0.1989, "volume": 458035.24, "close_time": 1768237199999, "quote_volume": 90920.991981, "trades": 957, "taker_buy_base": 179032.74, "taker_buy_quote": 35527.128635 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.1989, "high": 0.1993, "low": 0.1957, "close": 0.1967, "volume": 296490.15, "close_time": 1768240799999, "quote_volume": 58585.068204, "trades": 760, "taker_buy_base": 127541.38, "taker_buy_quote": 25188.10826 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.1967, "high": 0.198, "low": 0.1958, "close": 0.1967, "volume": 309040.1, "close_time": 1768244399999, "quote_volume": 60853.16063, "trades": 653, "taker_buy_base": 115372.96, "taker_buy_quote": 22706.777127 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.1965, "high": 0.1973, "low": 0.1959, "close": 0.197, "volume": 197303.07, "close_time": 1768247999999, "quote_volume": 38803.78369, "trades": 545, "taker_buy_base": 88606.48, "taker_buy_quote": 17431.406665 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.1969, "high": 0.1979, "low": 0.1953, "close": 0.1955, "volume": 279099.98, "close_time": 1768251599999, "quote_volume": 54819.135233, "trades": 626, "taker_buy_base": 158191.13, "taker_buy_quote": 31050.846575 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.1954, "high": 0.1959, "low": 0.1934, "close": 0.1944, "volume": 398499.37, "close_time": 1768255199999, "quote_volume": 77658.064272, "trades": 871, "taker_buy_base": 285969.84, "taker_buy_quote": 55753.893908 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.1943, "high": 0.1951, "low": 0.1934, "close": 0.1941, "volume": 585238.8, "close_time": 1768258799999, "quote_volume": 113637.731075, "trades": 695, "taker_buy_base": 125783.91, "taker_buy_quote": 24423.14762 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.1941, "high": 0.1942, "low": 0.1931, "close": 0.1937, "volume": 141618.24, "close_time": 1768262399999, "quote_volume": 27408.021888, "trades": 324, "taker_buy_base": 63706.07, "taker_buy_quote": 12324.780318 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.1937, "high": 0.1956, "low": 0.1936, "close": 0.195, "volume": 320943.47, "close_time": 1768265999999, "quote_volume": 62476.488824, "trades": 787, "taker_buy_base": 190402.62, "taker_buy_quote": 37072.014167 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.195, "high": 0.1954, "low": 0.1935, "close": 0.194, "volume": 386262.28, "close_time": 1768269599999, "quote_volume": 75037.057049, "trades": 654, "taker_buy_base": 149458.24, "taker_buy_quote": 29071.187966 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.1941, "high": 0.196, "low": 0.1941, "close": 0.1948, "volume": 354092.54, "close_time": 1768273199999, "quote_volume": 69181.998117, "trades": 711, "taker_buy_base": 240708.34, "taker_buy_quote": 47041.975636 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.1948, "high": 0.1962, "low": 0.194, "close": 0.196, "volume": 399506.11, "close_time": 1768276799999, "quote_volume": 77862.98173, "trades": 641, "taker_buy_base": 208188.11, "taker_buy_quote": 40578.624803 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.1959, "high": 0.1964, "low": 0.1953, "close": 0.1958, "volume": 198643.23, "close_time": 1768280399999, "quote_volume": 38918.060961, "trades": 444, "taker_buy_base": 84395.5, "taker_buy_quote": 16541.713552 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.1959, "high": 0.1976, "low": 0.1957, "close": 0.196, "volume": 337145.54, "close_time": 1768283999999, "quote_volume": 66216.209657, "trades": 936, "taker_buy_base": 156597.82, "taker_buy_quote": 30751.491036 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.196, "high": 0.1974, "low": 0.1959, "close": 0.1972, "volume": 317699.95, "close_time": 1768287599999, "quote_volume": 62488.332951, "trades": 704, "taker_buy_base": 111096.23, "taker_buy_quote": 21853.14406 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.1973, "high": 0.1974, "low": 0.1964, "close": 0.1971, "volume": 104900.6, "close_time": 1768291199999, "quote_volume": 20651.667786, "trades": 293, "taker_buy_base": 58494.45, "taker_buy_quote": 11518.29317 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.197, "high": 0.1977, "low": 0.1962, "close": 0.1975, "volume": 146632.52, "close_time": 1768294799999, "quote_volume": 28890.813687, "trades": 283, "taker_buy_base": 73227.74, "taker_buy_quote": 14431.355944 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.1976, "high": 0.1987, "low": 0.1969, "close": 0.198, "volume": 706071.29, "close_time": 1768298399999, "quote_volume": 139469.359271, "trades": 946, "taker_buy_base": 415435.88, "taker_buy_quote": 82050.927056 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.1981, "high": 0.1985, "low": 0.197, "close": 0.1982, "volume": 605820.49, "close_time": 1768301999999, "quote_volume": 119892.593168, "trades": 1163, "taker_buy_base": 192097.62, "taker_buy_quote": 38023.307187 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.1984, "high": 0.1998, "low": 0.198, "close": 0.1991, "volume": 381883.65, "close_time": 1768305599999, "quote_volume": 75920.598394, "trades": 763, "taker_buy_base": 164723.69, "taker_buy_quote": 32754.509564 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.1991, "high": 0.2006, "low": 0.1986, "close": 0.2002, "volume": 425071.39, "close_time": 1768309199999, "quote_volume": 84685.31392, "trades": 1062, "taker_buy_base": 180684.45, "taker_buy_quote": 36011.503146 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.2003, "high": 0.202, "low": 0.1994, "close": 0.2015, "volume": 692783.19, "close_time": 1768312799999, "quote_volume": 139106.360318, "trades": 1749, "taker_buy_base": 357467.66, "taker_buy_quote": 71760.208343 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.2017, "high": 0.2067, "low": 0.201, "close": 0.205, "volume": 1146362.7, "close_time": 1768316399999, "quote_volume": 234008.407121, "trades": 1783, "taker_buy_base": 559261.56, "taker_buy_quote": 114134.469944 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.2048, "high": 0.21, "low": 0.2041, "close": 0.2098, "volume": 912798.78, "close_time": 1768319999999, "quote_volume": 188881.362921, "trades": 2169, "taker_buy_base": 446185.45, "taker_buy_quote": 92392.211858 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.2099, "high": 0.2146, "low": 0.2092, "close": 0.2132, "volume": 1463084.81, "close_time": 1768323599999, "quote_volume": 310269.455742, "trades": 3491, "taker_buy_base": 696657.65, "taker_buy_quote": 147652.46327 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.2133, "high": 0.2137, "low": 0.2106, "close": 0.2112, "volume": 784449.18, "close_time": 1768327199999, "quote_volume": 166115.967383, "trades": 1719, "taker_buy_base": 382618.59, "taker_buy_quote": 80986.662744 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.2111, "high": 0.2127, "low": 0.2107, "close": 0.2121, "volume": 932978.69, "close_time": 1768330799999, "quote_volume": 197652.226746, "trades": 1768, "taker_buy_base": 636892.48, "taker_buy_quote": 134943.290911 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.2122, "high": 0.2134, "low": 0.211, "close": 0.2126, "volume": 530886.64, "close_time": 1768334399999, "quote_volume": 112702.135899, "trades": 1213, "taker_buy_base": 263070.89, "taker_buy_quote": 55889.292028 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.2127, "high": 0.2131, "low": 0.2111, "close": 0.2114, "volume": 458935.6, "close_time": 1768337999999, "quote_volume": 97355.551945, "trades": 1211, "taker_buy_base": 192519.89, "taker_buy_quote": 40852.5208 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.2113, "high": 0.2126, "low": 0.2109, "close": 0.2125, "volume": 660930.03, "close_time": 1768341599999, "quote_volume": 139962.981372, "trades": 1157, "taker_buy_base": 281662.49, "taker_buy_quote": 59703.597053 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.2126, "high": 0.22, "low": 0.2124, "close": 0.2176, "volume": 1729957.65, "close_time": 1768345199999, "quote_volume": 375802.508859, "trades": 3878, "taker_buy_base": 880235.14, "taker_buy_quote": 191168.872765 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.2179, "high": 0.2184, "low": 0.2139, "close": 0.2148, "volume": 613199.73, "close_time": 1768348799999, "quote_volume": 132370.470411, "trades": 1332, "taker_buy_base": 312406.35, "taker_buy_quote": 67400.993808 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.2149, "high": 0.218, "low": 0.2143, "close": 0.2176, "volume": 667548.05, "close_time": 1768352399999, "quote_volume": 143984.43557, "trades": 1331, "taker_buy_base": 420614.65, "taker_buy_quote": 90746.603665 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.2176, "high": 0.2177, "low": 0.2149, "close": 0.2152, "volume": 434162.92, "close_time": 1768355999999, "quote_volume": 93774.44441, "trades": 1098, "taker_buy_base": 195291.77, "taker_buy_quote": 42192.153791 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.2152, "high": 0.2158, "low": 0.2144, "close": 0.2145, "volume": 269493.61, "close_time": 1768359599999, "quote_volume": 57952.14687, "trades": 958, "taker_buy_base": 126513.27, "taker_buy_quote": 27209.074386 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.2146, "high": 0.2148, "low": 0.2132, "close": 0.2146, "volume": 754721.71, "close_time": 1768363199999, "quote_volume": 161617.230885, "trades": 1057, "taker_buy_base": 315183.95, "taker_buy_quote": 67468.846438 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.2146, "high": 0.2148, "low": 0.213, "close": 0.2134, "volume": 619415.64, "close_time": 1768366799999, "quote_volume": 132476.902573, "trades": 931, "taker_buy_base": 340601.45, "taker_buy_quote": 72838.27949 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.2133, "high": 0.2153, "low": 0.2122, "close": 0.2151, "volume": 546708.52, "close_time": 1768370399999, "quote_volume": 117020.017493, "trades": 1131, "taker_buy_base": 358684.22, "taker_buy_quote": 76853.337422 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.2152, "high": 0.2162, "low": 0.2138, "close": 0.2156, "volume": 606201.59, "close_time": 1768373999999, "quote_volume": 130288.633989, "trades": 1181, "taker_buy_base": 287012.39, "taker_buy_quote": 61718.207041 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.2156, "high": 0.2156, "low": 0.2138, "close": 0.2139, "volume": 441390.76, "close_time": 1768377599999, "quote_volume": 94707.344866, "trades": 696, "taker_buy_base": 245714.24, "taker_buy_quote": 52705.273424 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.2139, "high": 0.2149, "low": 0.2135, "close": 0.2137, "volume": 379413.27, "close_time": 1768381199999, "quote_volume": 81264.632309, "trades": 757, "taker_buy_base": 181734.22, "taker_buy_quote": 38912.204771 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.2138, "high": 0.2155, "low": 0.2136, "close": 0.2155, "volume": 392475.85, "close_time": 1768384799999, "quote_volume": 84363.951504, "trades": 827, "taker_buy_base": 181485.0, "taker_buy_quote": 39019.966922 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.2156, "high": 0.2164, "low": 0.2141, "close": 0.2142, "volume": 329633.25, "close_time": 1768388399999, "quote_volume": 70915.923252, "trades": 895, "taker_buy_base": 128387.16, "taker_buy_quote": 27626.578016 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.2142, "high": 0.2143, "low": 0.2123, "close": 0.2126, "volume": 730545.54, "close_time": 1768391999999, "quote_volume": 155934.451089, "trades": 1844, "taker_buy_base": 231853.72, "taker_buy_quote": 49484.798812 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.2126, "high": 0.2138, "low": 0.2124, "close": 0.2125, "volume": 567842.2, "close_time": 1768395599999, "quote_volume": 120983.430827, "trades": 1236, "taker_buy_base": 201296.69, "taker_buy_quote": 42899.533463 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.2125, "high": 0.2126, "low": 0.2093, "close": 0.2094, "volume": 709675.78, "close_time": 1768399199999, "quote_volume": 149908.002709, "trades": 1728, "taker_buy_base": 283637.59, "taker_buy_quote": 59914.341203 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.2094, "high": 0.2138, "low": 0.2092, "close": 0.2125, "volume": 743881.84, "close_time": 1768402799999, "quote_volume": 157487.172027, "trades": 2509, "taker_buy_base": 456401.72, "taker_buy_quote": 96659.600107 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.2125, "high": 0.2143, "low": 0.2113, "close": 0.2135, "volume": 690740.33, "close_time": 1768406399999, "quote_volume": 146990.17039, "trades": 2215, "taker_buy_base": 386961.94, "taker_buy_quote": 82350.465124 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.2136, "high": 0.2157, "low": 0.2125, "close": 0.2128, "volume": 659766.96, "close_time": 1768409999999, "quote_volume": 141246.99597, "trades": 1417, "taker_buy_base": 361314.9, "taker_buy_quote": 77401.735195 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.2128, "high": 0.2137, "low": 0.2109, "close": 0.2115, "volume": 312354.39, "close_time": 1768413599999, "quote_volume": 66361.584675, "trades": 1027, "taker_buy_base": 149530.68, "taker_buy_quote": 31801.694389 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.2114, "high": 0.2125, "low": 0.2071, "close": 0.2082, "volume": 1119323.58, "close_time": 1768417199999, "quote_volume": 234175.898893, "trades": 1754, "taker_buy_base": 435994.29, "taker_buy_quote": 91132.543722 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.2083, "high": 0.2122, "low": 0.2077, "close": 0.2104, "volume": 859749.27, "close_time": 1768420799999, "quote_volume": 180582.86545, "trades": 1587, "taker_buy_base": 462996.02, "taker_buy_quote": 97175.022553 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.2105, "high": 0.2122, "low": 0.2101, "close": 0.2107, "volume": 412984.04, "close_time": 1768424399999, "quote_volume": 87135.00507, "trades": 949, "taker_buy_base": 220477.52, "taker_buy_quote": 46534.294623 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.2106, "high": 0.2116, "low": 0.2094, "close": 0.21, "volume": 546283.82, "close_time": 1768427999999, "quote_volume": 115093.742166, "trades": 1313, "taker_buy_base": 196608.71, "taker_buy_quote": 41407.186586 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.2098, "high": 0.2099, "low": 0.2075, "close": 0.2083, "volume": 362524.0, "close_time": 1768431599999, "quote_volume": 75685.847491, "trades": 618, "taker_buy_base": 155078.32, "taker_buy_quote": 32397.58854 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.2083, "high": 0.2091, "low": 0.2074, "close": 0.2078, "volume": 191513.81, "close_time": 1768435199999, "quote_volume": 39889.826076, "trades": 509, "taker_buy_base": 94667.9, "taker_buy_quote": 19732.415886 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.2078, "high": 0.2081, "low": 0.2067, "close": 0.2075, "volume": 300713.75, "close_time": 1768438799999, "quote_volume": 62390.849886, "trades": 628, "taker_buy_base": 115411.21, "taker_buy_quote": 23950.538134 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.2076, "high": 0.2089, "low": 0.2069, "close": 0.2076, "volume": 255034.19, "close_time": 1768442399999, "quote_volume": 53031.636027, "trades": 728, "taker_buy_base": 143544.26, "taker_buy_quote": 29853.527453 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.2075, "high": 0.2078, "low": 0.2063, "close": 0.2067, "volume": 249119.5, "close_time": 1768445999999, "quote_volume": 51599.752053, "trades": 662, "taker_buy_base": 115734.75, "taker_buy_quote": 23973.275469 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.2068, "high": 0.2068, "low": 0.2025, "close": 0.2029, "volume": 721008.42, "close_time": 1768449599999, "quote_volume": 147198.762907, "trades": 1568, "taker_buy_base": 291085.98, "taker_buy_quote": 59390.658869 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.2028, "high": 0.2044, "low": 0.2025, "close": 0.2038, "volume": 342855.89, "close_time": 1768453199999, "quote_volume": 69751.215351, "trades": 893, "taker_buy_base": 186650.96, "taker_buy_quote": 37981.782427 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.2039, "high": 0.2053, "low": 0.2035, "close": 0.2044, "volume": 649999.36, "close_time": 1768456799999, "quote_volume": 132998.067776, "trades": 967, "taker_buy_base": 273293.89, "taker_buy_quote": 55911.376055 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.2043, "high": 0.2049, "low": 0.2031, "close": 0.2032, "volume": 260211.57, "close_time": 1768460399999, "quote_volume": 53096.25078, "trades": 487, "taker_buy_base": 116564.28, "taker_buy_quote": 23802.274144 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.2032, "high": 0.2059, "low": 0.2032, "close": 0.2058, "volume": 220993.81, "close_time": 1768463999999, "quote_volume": 45180.566064, "trades": 630, "taker_buy_base": 157477.75, "taker_buy_quote": 32184.762138 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.2056, "high": 0.2056, "low": 0.2037, "close": 0.2048, "volume": 309982.43, "close_time": 1768467599999, "quote_volume": 63493.28638, "trades": 727, "taker_buy_base": 114020.84, "taker_buy_quote": 23354.913289 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.2048, "high": 0.2066, "low": 0.2036, "close": 0.2064, "volume": 447590.75, "close_time": 1768471199999, "quote_volume": 91601.765691, "trades": 993, "taker_buy_base": 229992.62, "taker_buy_quote": 47056.031625 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.2065, "high": 0.2066, "low": 0.2045, "close": 0.2049, "volume": 549921.42, "close_time": 1768474799999, "quote_volume": 113008.001942, "trades": 760, "taker_buy_base": 223623.94, "taker_buy_quote": 45930.569912 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.2048, "high": 0.2058, "low": 0.2037, "close": 0.2038, "volume": 286300.59, "close_time": 1768478399999, "quote_volume": 58682.000144, "trades": 449, "taker_buy_base": 114537.98, "taker_buy_quote": 23471.858545 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.2038, "high": 0.2048, "low": 0.2036, "close": 0.2046, "volume": 155168.22, "close_time": 1768481999999, "quote_volume": 31675.196283, "trades": 460, "taker_buy_base": 92797.52, "taker_buy_quote": 18944.156348 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.2047, "high": 0.2054, "low": 0.2039, "close": 0.2052, "volume": 298282.09, "close_time": 1768485599999, "quote_volume": 61109.355665, "trades": 642, "taker_buy_base": 145367.33, "taker_buy_quote": 29787.326578 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.2051, "high": 0.2059, "low": 0.2006, "close": 0.2018, "volume": 767193.34, "close_time": 1768489199999, "quote_volume": 155830.986891, "trades": 1776, "taker_buy_base": 376587.87, "taker_buy_quote": 76488.77678 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.2018, "high": 0.2027, "low": 0.1956, "close": 0.1988, "volume": 1011852.91, "close_time": 1768492799999, "quote_volume": 201451.100648, "trades": 2423, "taker_buy_base": 431862.04, "taker_buy_quote": 85983.127558 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.1987, "high": 0.2002, "low": 0.1959, "close": 0.1995, "volume": 583113.51, "close_time": 1768496399999, "quote_volume": 115625.194647, "trades": 1546, "taker_buy_base": 276304.23, "taker_buy_quote": 54772.727719 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.1995, "high": 0.2004, "low": 0.1967, "close": 0.1972, "volume": 588488.98, "close_time": 1768499999999, "quote_volume": 117191.286543, "trades": 1292, "taker_buy_base": 288965.66, "taker_buy_quote": 57590.414274 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.1971, "high": 0.1976, "low": 0.1937, "close": 0.1937, "volume": 712064.58, "close_time": 1768503599999, "quote_volume": 138913.188907, "trades": 1412, "taker_buy_base": 282272.83, "taker_buy_quote": 55059.54411 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.1938, "high": 0.1942, "low": 0.1924, "close": 0.1942, "volume": 429273.07, "close_time": 1768507199999, "quote_volume": 82915.775859, "trades": 1280, "taker_buy_base": 196311.69, "taker_buy_quote": 37929.135505 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.194, "high": 0.1951, "low": 0.1926, "close": 0.1931, "volume": 570615.17, "close_time": 1768510799999, "quote_volume": 110542.400173, "trades": 1107, "taker_buy_base": 276346.81, "taker_buy_quote": 53546.639697 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.1931, "high": 0.1946, "low": 0.1929, "close": 0.1936, "volume": 218674.38, "close_time": 1768514399999, "quote_volume": 42409.234741, "trades": 615, "taker_buy_base": 117620.5, "taker_buy_quote": 22815.548996 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.1937, "high": 0.1956, "low": 0.1937, "close": 0.1952, "volume": 224433.14, "close_time": 1768517999999, "quote_volume": 43702.796405, "trades": 840, "taker_buy_base": 134002.75, "taker_buy_quote": 26093.455562 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.1951, "high": 0.1969, "low": 0.195, "close": 0.1969, "volume": 434776.29, "close_time": 1768521599999, "quote_volume": 85216.391476, "trades": 1554, "taker_buy_base": 315112.88, "taker_buy_quote": 61776.810659 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.1968, "high": 0.1971, "low": 0.1956, "close": 0.1961, "volume": 434867.12, "close_time": 1768525199999, "quote_volume": 85377.9365, "trades": 1193, "taker_buy_base": 223462.4, "taker_buy_quote": 43858.551141 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.196, "high": 0.1973, "low": 0.1958, "close": 0.1967, "volume": 226665.45, "close_time": 1768528799999, "quote_volume": 44537.105889, "trades": 485, "taker_buy_base": 171022.28, "taker_buy_quote": 33599.419171 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.1966, "high": 0.1986, "low": 0.1953, "close": 0.1983, "volume": 533267.83, "close_time": 1768532399999, "quote_volume": 105145.441623, "trades": 1147, "taker_buy_base": 316050.05, "taker_buy_quote": 62331.810115 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.1983, "high": 0.1983, "low": 0.1964, "close": 0.1967, "volume": 223570.15, "close_time": 1768535999999, "quote_volume": 44086.311911, "trades": 509, "taker_buy_base": 94900.26, "taker_buy_quote": 18718.787639 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.1967, "high": 0.1977, "low": 0.1952, "close": 0.1955, "volume": 350067.77, "close_time": 1768539599999, "quote_volume": 68806.041782, "trades": 863, "taker_buy_base": 169102.25, "taker_buy_quote": 33249.676527 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.1955, "high": 0.1985, "low": 0.1953, "close": 0.1977, "volume": 279161.18, "close_time": 1768543199999, "quote_volume": 55007.428257, "trades": 733, "taker_buy_base": 168765.84, "taker_buy_quote": 33232.80198 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.1977, "high": 0.1985, "low": 0.1971, "close": 0.198, "volume": 291558.64, "close_time": 1768546799999, "quote_volume": 57666.081783, "trades": 659, "taker_buy_base": 150910.15, "taker_buy_quote": 29857.196713 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.1979, "high": 0.1984, "low": 0.1972, "close": 0.1977, "volume": 164813.34, "close_time": 1768550399999, "quote_volume": 32604.544939, "trades": 453, "taker_buy_base": 80144.05, "taker_buy_quote": 15859.607018 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.1978, "high": 0.1988, "low": 0.1978, "close": 0.1987, "volume": 541343.37, "close_time": 1768553999999, "quote_volume": 107343.984918, "trades": 936, "taker_buy_base": 317356.23, "taker_buy_quote": 62937.833349 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.1987, "high": 0.1992, "low": 0.1981, "close": 0.1984, "volume": 276997.11, "close_time": 1768557599999, "quote_volume": 54968.964592, "trades": 769, "taker_buy_base": 157522.82, "taker_buy_quote": 31259.171076 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.1982, "high": 0.1982, "low": 0.1968, "close": 0.1968, "volume": 561907.92, "close_time": 1768561199999, "quote_volume": 110837.235706, "trades": 676, "taker_buy_base": 115772.06, "taker_buy_quote": 22830.931507 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.1969, "high": 0.1972, "low": 0.1957, "close": 0.1962, "volume": 311517.27, "close_time": 1768564799999, "quote_volume": 61129.544321, "trades": 782, "taker_buy_base": 186356.12, "taker_buy_quote": 36565.274944 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.1963, "high": 0.1965, "low": 0.1955, "close": 0.1958, "volume": 91363.71, "close_time": 1768568399999, "quote_volume": 17909.603356, "trades": 300, "taker_buy_base": 43821.78, "taker_buy_quote": 8589.143016 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.1958, "high": 0.1959, "low": 0.1938, "close": 0.1951, "volume": 234754.0, "close_time": 1768571999999, "quote_volume": 45730.837246, "trades": 575, "taker_buy_base": 115766.71, "taker_buy_quote": 22550.027326 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.1952, "high": 0.196, "low": 0.1946, "close": 0.1948, "volume": 398740.36, "close_time": 1768575599999, "quote_volume": 77886.37415, "trades": 1347, "taker_buy_base": 251022.74, "taker_buy_quote": 49040.532413 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.1948, "high": 0.1959, "low": 0.1903, "close": 0.1918, "volume": 772050.39, "close_time": 1768579199999, "quote_volume": 149053.428597, "trades": 2694, "taker_buy_base": 392355.1, "taker_buy_quote": 75766.584326 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.1917, "high": 0.1945, "low": 0.1912, "close": 0.1939, "volume": 471757.81, "close_time": 1768582799999, "quote_volume": 91122.792087, "trades": 1559, "taker_buy_base": 276796.66, "taker_buy_quote": 53468.891558 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.1939, "high": 0.1954, "low": 0.1923, "close": 0.1953, "volume": 294146.84, "close_time": 1768586399999, "quote_volume": 56931.95073, "trades": 1096, "taker_buy_base": 172380.27, "taker_buy_quote": 33369.985815 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.1953, "high": 0.1958, "low": 0.1942, "close": 0.1947, "volume": 287078.19, "close_time": 1768589999999, "quote_volume": 55986.733056, "trades": 817, "taker_buy_base": 178032.89, "taker_buy_quote": 34734.739592 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.1946, "high": 0.1949, "low": 0.1932, "close": 0.1949, "volume": 297490.66, "close_time": 1768593599999, "quote_volume": 57788.23925, "trades": 754, "taker_buy_base": 140307.65, "taker_buy_quote": 27274.12593 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.1948, "high": 0.1984, "low": 0.1938, "close": 0.198, "volume": 570024.02, "close_time": 1768597199999, "quote_volume": 111608.502809, "trades": 1270, "taker_buy_base": 391788.08, "taker_buy_quote": 76676.784892 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.1981, "high": 0.1991, "low": 0.1977, "close": 0.1987, "volume": 246977.54, "close_time": 1768600799999, "quote_volume": 49075.924667, "trades": 542, "taker_buy_base": 166998.88, "taker_buy_quote": 33192.906923 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.1987, "high": 0.1997, "low": 0.1986, "close": 0.1997, "volume": 238757.38, "close_time": 1768604399999, "quote_volume": 47530.681567, "trades": 590, "taker_buy_base": 155220.34, "taker_buy_quote": 30904.598845 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.1997, "high": 0.1999, "low": 0.1986, "close": 0.199, "volume": 186598.33, "close_time": 1768607999999, "quote_volume": 37183.273953, "trades": 618, "taker_buy_base": 82730.83, "taker_buy_quote": 16489.981931 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.1989, "high": 0.1995, "low": 0.1974, "close": 0.1986, "volume": 1042014.02, "close_time": 1768611599999, "quote_volume": 206378.615448, "trades": 1126, "taker_buy_base": 656720.0, "taker_buy_quote": 129942.979225 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.1985, "high": 0.1987, "low": 0.1978, "close": 0.1978, "volume": 362579.07, "close_time": 1768615199999, "quote_volume": 71885.654614, "trades": 953, "taker_buy_base": 147748.65, "taker_buy_quote": 29297.564349 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.1977, "high": 0.1979, "low": 0.1959, "close": 0.1961, "volume": 304587.02, "close_time": 1768618799999, "quote_volume": 59843.707291, "trades": 445, "taker_buy_base": 98377.54, "taker_buy_quote": 19336.216676 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.1962, "high": 0.1968, "low": 0.1957, "close": 0.1958, "volume": 264493.39, "close_time": 1768622399999, "quote_volume": 51860.135009, "trades": 541, "taker_buy_base": 136896.63, "taker_buy_quote": 26847.552411 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.1958, "high": 0.196, "low": 0.195, "close": 0.1958, "volume": 228772.85, "close_time": 1768625999999, "quote_volume": 44714.123181, "trades": 502, "taker_buy_base": 140311.59, "taker_buy_quote": 27432.660124 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.1958, "high": 0.1969, "low": 0.1954, "close": 0.196, "volume": 132679.59, "close_time": 1768629599999, "quote_volume": 26028.902547, "trades": 400, "taker_buy_base": 77007.71, "taker_buy_quote": 15107.317107 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.1959, "high": 0.1971, "low": 0.1956, "close": 0.1959, "volume": 237622.53, "close_time": 1768633199999, "quote_volume": 46651.030329, "trades": 576, "taker_buy_base": 130282.04, "taker_buy_quote": 25575.01413 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.1958, "high": 0.1978, "low": 0.1955, "close": 0.1976, "volume": 117867.63, "close_time": 1768636799999, "quote_volume": 23240.995832, "trades": 338, "taker_buy_base": 61549.47, "taker_buy_quote": 12133.599111 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.1975, "high": 0.1988, "low": 0.1973, "close": 0.1986, "volume": 225600.21, "close_time": 1768640399999, "quote_volume": 44682.957361, "trades": 617, "taker_buy_base": 133843.21, "taker_buy_quote": 26514.285709 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.1986, "high": 0.1989, "low": 0.1977, "close": 0.198, "volume": 158715.22, "close_time": 1768643999999, "quote_volume": 31464.011721, "trades": 515, "taker_buy_base": 73892.15, "taker_buy_quote": 14649.484422 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.1979, "high": 0.1997, "low": 0.1978, "close": 0.1982, "volume": 354596.23, "close_time": 1768647599999, "quote_volume": 70537.883002, "trades": 865, "taker_buy_base": 193306.39, "taker_buy_quote": 38464.970299 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.1981, "high": 0.1985, "low": 0.1968, "close": 0.1972, "volume": 252608.44, "close_time": 1768651199999, "quote_volume": 49936.758364, "trades": 632, "taker_buy_base": 121115.37, "taker_buy_quote": 23946.997339 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.1971, "high": 0.1994, "low": 0.1968, "close": 0.1993, "volume": 204000.74, "close_time": 1768654799999, "quote_volume": 40511.391879, "trades": 704, "taker_buy_base": 109881.29, "taker_buy_quote": 21826.176938 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.1994, "high": 0.1999, "low": 0.1983, "close": 0.1993, "volume": 594421.65, "close_time": 1768658399999, "quote_volume": 118410.347561, "trades": 1212, "taker_buy_base": 284028.09, "taker_buy_quote": 56550.116731 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.1992, "high": 0.2023, "low": 0.1982, "close": 0.202, "volume": 768065.05, "close_time": 1768661999999, "quote_volume": 153854.579193, "trades": 1649, "taker_buy_base": 519455.64, "taker_buy_quote": 104018.93208 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.2019, "high": 0.2036, "low": 0.2006, "close": 0.2019, "volume": 536579.76, "close_time": 1768665599999, "quote_volume": 108508.017198, "trades": 1221, "taker_buy_base": 295899.52, "taker_buy_quote": 59838.15264 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.202, "high": 0.2024, "low": 0.1989, "close": 0.1995, "volume": 567171.68, "close_time": 1768669199999, "quote_volume": 113654.535682, "trades": 1468, "taker_buy_base": 297865.34, "taker_buy_quote": 59702.659794 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.1996, "high": 0.2006, "low": 0.1989, "close": 0.1998, "volume": 146433.69, "close_time": 1768672799999, "quote_volume": 29271.48355, "trades": 552, "taker_buy_base": 74959.82, "taker_buy_quote": 14978.690311 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.1998, "high": 0.1999, "low": 0.1988, "close": 0.1994, "volume": 124140.47, "close_time": 1768676399999, "quote_volume": 24745.243081, "trades": 373, "taker_buy_base": 53465.8, "taker_buy_quote": 10653.785737 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.1994, "high": 0.2005, "low": 0.1986, "close": 0.1996, "volume": 385170.26, "close_time": 1768679999999, "quote_volume": 76879.906525, "trades": 1042, "taker_buy_base": 246000.97, "taker_buy_quote": 49116.191263 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.1997, "high": 0.2001, "low": 0.1987, "close": 0.1993, "volume": 202275.06, "close_time": 1768683599999, "quote_volume": 40317.817079, "trades": 547, "taker_buy_base": 92578.77, "taker_buy_quote": 18452.80231 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.1991, "high": 0.1993, "low": 0.1981, "close": 0.1985, "volume": 113974.62, "close_time": 1768687199999, "quote_volume": 22640.455777, "trades": 386, "taker_buy_base": 53653.96, "taker_buy_quote": 10657.195664 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.1984, "high": 0.1986, "low": 0.1952, "close": 0.1955, "volume": 287901.62, "close_time": 1768690799999, "quote_volume": 56720.379732, "trades": 732, "taker_buy_base": 77421.83, "taker_buy_quote": 15234.867877 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.1953, "high": 0.1962, "low": 0.1953, "close": 0.1955, "volume": 105044.18, "close_time": 1768694399999, "quote_volume": 20541.383511, "trades": 259, "taker_buy_base": 51532.28, "taker_buy_quote": 10075.297445 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.1954, "high": 0.1974, "low": 0.1954, "close": 0.1958, "volume": 455665.63, "close_time": 1768697999999, "quote_volume": 89491.518501, "trades": 1194, "taker_buy_base": 206765.96, "taker_buy_quote": 40620.685801 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.1959, "high": 0.1968, "low": 0.1935, "close": 0.1944, "volume": 624015.21, "close_time": 1768701599999, "quote_volume": 121725.187792, "trades": 1260, "taker_buy_base": 266438.28, "taker_buy_quote": 51992.726815 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.1943, "high": 0.1957, "low": 0.194, "close": 0.1949, "volume": 460952.15, "close_time": 1768705199999, "quote_volume": 89750.016248, "trades": 893, "taker_buy_base": 201398.55, "taker_buy_quote": 39228.194945 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.1948, "high": 0.1954, "low": 0.1943, "close": 0.1945, "volume": 235720.51, "close_time": 1768708799999, "quote_volume": 45964.090392, "trades": 394, "taker_buy_base": 104748.4, "taker_buy_quote": 20424.757356 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.1944, "high": 0.1946, "low": 0.1934, "close": 0.1944, "volume": 312356.32, "close_time": 1768712399999, "quote_volume": 60596.929134, "trades": 509, "taker_buy_base": 106431.73, "taker_buy_quote": 20661.792365 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.1944, "high": 0.1947, "low": 0.1937, "close": 0.1945, "volume": 206809.24, "close_time": 1768715999999, "quote_volume": 40184.657961, "trades": 620, "taker_buy_base": 109767.6, "taker_buy_quote": 21333.100653 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.1945, "high": 0.195, "low": 0.1937, "close": 0.1939, "volume": 179473.51, "close_time": 1768719599999, "quote_volume": 34934.070872, "trades": 249, "taker_buy_base": 38281.69, "taker_buy_quote": 7443.493776 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.1937, "high": 0.194, "low": 0.1926, "close": 0.1933, "volume": 304763.61, "close_time": 1768723199999, "quote_volume": 58929.776787, "trades": 763, "taker_buy_base": 121462.5, "taker_buy_quote": 23495.032507 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.1932, "high": 0.1937, "low": 0.1929, "close": 0.1933, "volume": 101660.52, "close_time": 1768726799999, "quote_volume": 19661.89314, "trades": 342, "taker_buy_base": 45895.97, "taker_buy_quote": 8873.839752 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.1932, "high": 0.1936, "low": 0.1926, "close": 0.1934, "volume": 253339.73, "close_time": 1768730399999, "quote_volume": 48964.303995, "trades": 602, "taker_buy_base": 145264.26, "taker_buy_quote": 28077.20102 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.1934, "high": 0.1946, "low": 0.1929, "close": 0.1945, "volume": 181381.47, "close_time": 1768733999999, "quote_volume": 35111.583441, "trades": 395, "taker_buy_base": 94702.64, "taker_buy_quote": 18332.42811 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.1944, "high": 0.1949, "low": 0.1937, "close": 0.1941, "volume": 168990.87, "close_time": 1768737599999, "quote_volume": 32858.816417, "trades": 525, "taker_buy_base": 79545.21, "taker_buy_quote": 15471.482516 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.1941, "high": 0.1944, "low": 0.1926, "close": 0.1926, "volume": 161791.27, "close_time": 1768741199999, "quote_volume": 31343.513496, "trades": 391, "taker_buy_base": 73694.91, "taker_buy_quote": 14272.131189 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.1925, "high": 0.1937, "low": 0.192, "close": 0.1927, "volume": 337028.42, "close_time": 1768744799999, "quote_volume": 64945.319791, "trades": 752, "taker_buy_base": 174771.77, "taker_buy_quote": 33679.617601 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.1927, "high": 0.1938, "low": 0.1918, "close": 0.1918, "volume": 500790.11, "close_time": 1768748399999, "quote_volume": 96611.982211, "trades": 1203, "taker_buy_base": 200613.12, "taker_buy_quote": 38696.280584 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.1918, "high": 0.1935, "low": 0.1915, "close": 0.193, "volume": 222233.57, "close_time": 1768751999999, "quote_volume": 42806.482522, "trades": 608, "taker_buy_base": 149073.78, "taker_buy_quote": 28716.294269 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.193, "high": 0.1942, "low": 0.1927, "close": 0.1934, "volume": 135734.25, "close_time": 1768755599999, "quote_volume": 26289.361915, "trades": 411, "taker_buy_base": 68466.81, "taker_buy_quote": 13263.640001 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.1936, "high": 0.1946, "low": 0.193, "close": 0.1942, "volume": 215069.72, "close_time": 1768759199999, "quote_volume": 41657.93103, "trades": 545, "taker_buy_base": 118076.87, "taker_buy_quote": 22885.818557 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.1942, "high": 0.1969, "low": 0.194, "close": 0.1965, "volume": 532944.2, "close_time": 1768762799999, "quote_volume": 104265.389997, "trades": 923, "taker_buy_base": 321758.47, "taker_buy_quote": 62957.776124 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.1966, "high": 0.1968, "low": 0.195, "close": 0.1953, "volume": 127213.14, "close_time": 1768766399999, "quote_volume": 24941.820186, "trades": 387, "taker_buy_base": 70257.28, "taker_buy_quote": 13775.447066 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.1952, "high": 0.197, "low": 0.1949, "close": 0.1962, "volume": 138995.91, "close_time": 1768769999999, "quote_volume": 27272.880436, "trades": 421, "taker_buy_base": 82174.65, "taker_buy_quote": 16117.021347 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.1963, "high": 0.1969, "low": 0.1959, "close": 0.1961, "volume": 180379.8, "close_time": 1768773599999, "quote_volume": 35424.349924, "trades": 492, "taker_buy_base": 105035.96, "taker_buy_quote": 20629.14274 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.1961, "high": 0.1973, "low": 0.196, "close": 0.1968, "volume": 165324.48, "close_time": 1768777199999, "quote_volume": 32488.749276, "trades": 389, "taker_buy_base": 68937.67, "taker_buy_quote": 13549.344503 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.1966, "high": 0.1966, "low": 0.1839, "close": 0.1846, "volume": 1880906.98, "close_time": 1768780799999, "quote_volume": 355746.833243, "trades": 3386, "taker_buy_base": 862840.24, "taker_buy_quote": 163419.746612 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.1846, "high": 0.1846, "low": 0.165, "close": 0.1768, "volume": 5606252.96, "close_time": 1768784399999, "quote_volume": 973820.609857, "trades": 13003, "taker_buy_base": 2649679.79, "taker_buy_quote": 460372.971976 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.1766, "high": 0.1786, "low": 0.1758, "close": 0.1769, "volume": 1144915.12, "close_time": 1768787999999, "quote_volume": 203168.919132, "trades": 2224, "taker_buy_base": 515470.69, "taker_buy_quote": 91490.478733 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.1769, "high": 0.1786, "low": 0.1769, "close": 0.1775, "volume": 501367.71, "close_time": 1768791599999, "quote_volume": 89031.980089, "trades": 965, "taker_buy_base": 281565.79, "taker_buy_quote": 49998.588155 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.1775, "high": 0.1779, "low": 0.1768, "close": 0.1773, "volume": 517815.31, "close_time": 1768795199999, "quote_volume": 91830.491923, "trades": 855, "taker_buy_base": 310072.32, "taker_buy_quote": 54987.948153 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.1773, "high": 0.1773, "low": 0.1754, "close": 0.1754, "volume": 205698.8, "close_time": 1768798799999, "quote_volume": 36326.837374, "trades": 475, "taker_buy_base": 78504.47, "taker_buy_quote": 13870.033524 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.1753, "high": 0.1779, "low": 0.175, "close": 0.1776, "volume": 529939.9, "close_time": 1768802399999, "quote_volume": 93452.538746, "trades": 1002, "taker_buy_base": 303867.39, "taker_buy_quote": 53549.706421 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.1776, "high": 0.1787, "low": 0.1765, "close": 0.1766, "volume": 378373.51, "close_time": 1768805999999, "quote_volume": 67256.462958, "trades": 820, "taker_buy_base": 178252.32, "taker_buy_quote": 31691.984595 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.1767, "high": 0.1778, "low": 0.1766, "close": 0.1771, "volume": 323703.61, "close_time": 1768809599999, "quote_volume": 57395.512836, "trades": 713, "taker_buy_base": 178263.98, "taker_buy_quote": 31608.911308 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.1771, "high": 0.1791, "low": 0.1768, "close": 0.1788, "volume": 427542.25, "close_time": 1768813199999, "quote_volume": 76115.223506, "trades": 769, "taker_buy_base": 264642.68, "taker_buy_quote": 47091.965927 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.1787, "high": 0.1791, "low": 0.1778, "close": 0.1781, "volume": 292629.69, "close_time": 1768816799999, "quote_volume": 52205.493947, "trades": 633, "taker_buy_base": 153607.14, "taker_buy_quote": 27408.828709 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.1782, "high": 0.1782, "low": 0.1767, "close": 0.177, "volume": 327410.46, "close_time": 1768820399999, "quote_volume": 58057.854686, "trades": 557, "taker_buy_base": 150652.89, "taker_buy_quote": 26728.159665 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.1771, "high": 0.1778, "low": 0.1762, "close": 0.1764, "volume": 629228.7, "close_time": 1768823999999, "quote_volume": 111501.300839, "trades": 968, "taker_buy_base": 307790.96, "taker_buy_quote": 54560.97542 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.1764, "high": 0.1764, "low": 0.175, "close": 0.1756, "volume": 435531.61, "close_time": 1768827599999, "quote_volume": 76458.620766, "trades": 840, "taker_buy_base": 210504.87, "taker_buy_quote": 36949.923686 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.1757, "high": 0.1764, "low": 0.1746, "close": 0.175, "volume": 355173.05, "close_time": 1768831199999, "quote_volume": 62310.264414, "trades": 664, "taker_buy_base": 157148.91, "taker_buy_quote": 27591.13912 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.1751, "high": 0.1771, "low": 0.175, "close": 0.1762, "volume": 393500.35, "close_time": 1768834799999, "quote_volume": 69385.804319, "trades": 701, "taker_buy_base": 228093.31, "taker_buy_quote": 40227.146836 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.1764, "high": 0.1767, "low": 0.1756, "close": 0.1761, "volume": 228961.44, "close_time": 1768838399999, "quote_volume": 40352.338658, "trades": 559, "taker_buy_base": 104338.5, "taker_buy_quote": 18389.776894 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.1759, "high": 0.1773, "low": 0.1756, "close": 0.1772, "volume": 204075.03, "close_time": 1768841999999, "quote_volume": 36009.893747, "trades": 484, "taker_buy_base": 107595.57, "taker_buy_quote": 18984.94308 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.1771, "high": 0.1783, "low": 0.1765, "close": 0.1775, "volume": 240728.31, "close_time": 1768845599999, "quote_volume": 42746.357373, "trades": 522, "taker_buy_base": 140110.0, "taker_buy_quote": 24890.422243 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.1776, "high": 0.1792, "low": 0.1776, "close": 0.1788, "volume": 283335.72, "close_time": 1768849199999, "quote_volume": 50555.620874, "trades": 496, "taker_buy_base": 183365.61, "taker_buy_quote": 32730.716509 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.179, "high": 0.1812, "low": 0.179, "close": 0.1796, "volume": 593466.2, "close_time": 1768852799999, "quote_volume": 106894.689633, "trades": 889, "taker_buy_base": 290577.39, "taker_buy_quote": 52280.764293 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.1797, "high": 0.1798, "low": 0.179, "close": 0.1796, "volume": 409109.03, "close_time": 1768856399999, "quote_volume": 73359.897494, "trades": 721, "taker_buy_base": 207261.1, "taker_buy_quote": 37170.215438 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.1796, "high": 0.1802, "low": 0.1781, "close": 0.1786, "volume": 216939.54, "close_time": 1768859999999, "quote_volume": 38830.98012, "trades": 439, "taker_buy_base": 92460.65, "taker_buy_quote": 16561.878191 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.1786, "high": 0.1787, "low": 0.1764, "close": 0.1764, "volume": 401492.89, "close_time": 1768863599999, "quote_volume": 71424.460916, "trades": 629, "taker_buy_base": 228607.66, "taker_buy_quote": 40699.684673 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.1765, "high": 0.1792, "low": 0.1765, "close": 0.1783, "volume": 479099.26, "close_time": 1768867199999, "quote_volume": 85155.075137, "trades": 852, "taker_buy_base": 263778.21, "taker_buy_quote": 46879.534813 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.1784, "high": 0.1785, "low": 0.177, "close": 0.177, "volume": 93537.37, "close_time": 1768870799999, "quote_volume": 16634.032942, "trades": 305, "taker_buy_base": 51107.65, "taker_buy_quote": 9090.599545 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.1771, "high": 0.1787, "low": 0.1761, "close": 0.1768, "volume": 576682.91, "close_time": 1768874399999, "quote_volume": 102152.593077, "trades": 885, "taker_buy_base": 237534.4, "taker_buy_quote": 42137.330286 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.1769, "high": 0.1773, "low": 0.1759, "close": 0.1766, "volume": 312666.26, "close_time": 1768877999999, "quote_volume": 55183.808474, "trades": 590, "taker_buy_base": 153588.25, "taker_buy_quote": 27106.079873 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.1768, "high": 0.177, "low": 0.1749, "close": 0.1761, "volume": 431086.43, "close_time": 1768881599999, "quote_volume": 75882.307597, "trades": 747, "taker_buy_base": 237066.2, "taker_buy_quote": 41726.467595 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.176, "high": 0.1765, "low": 0.1753, "close": 0.1755, "volume": 248808.87, "close_time": 1768885199999, "quote_volume": 43744.569342, "trades": 480, "taker_buy_base": 100903.73, "taker_buy_quote": 17746.238375 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.1755, "high": 0.1765, "low": 0.1745, "close": 0.1754, "volume": 573148.45, "close_time": 1768888799999, "quote_volume": 100567.365349, "trades": 1446, "taker_buy_base": 317861.32, "taker_buy_quote": 55787.721761 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.1753, "high": 0.1753, "low": 0.1724, "close": 0.1738, "volume": 591468.29, "close_time": 1768892399999, "quote_volume": 102789.636913, "trades": 1192, "taker_buy_base": 238549.43, "taker_buy_quote": 41438.443875 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.1736, "high": 0.174, "low": 0.1712, "close": 0.1713, "volume": 303885.24, "close_time": 1768895999999, "quote_volume": 52553.005055, "trades": 675, "taker_buy_base": 122639.4, "taker_buy_quote": 21222.243624 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.1712, "high": 0.1726, "low": 0.1692, "close": 0.1723, "volume": 1087783.77, "close_time": 1768899599999, "quote_volume": 185949.38945, "trades": 1865, "taker_buy_base": 592378.57, "taker_buy_quote": 101269.053775 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.1722, "high": 0.1731, "low": 0.1715, "close": 0.1731, "volume": 376746.44, "close_time": 1768903199999, "quote_volume": 64909.068505, "trades": 719, "taker_buy_base": 230018.71, "taker_buy_quote": 39647.267324 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.173, "high": 0.174, "low": 0.1725, "close": 0.1731, "volume": 520962.29, "close_time": 1768906799999, "quote_volume": 90295.192156, "trades": 844, "taker_buy_base": 233700.06, "taker_buy_quote": 40508.842391 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.1729, "high": 0.1736, "low": 0.1717, "close": 0.172, "volume": 448553.56, "close_time": 1768910399999, "quote_volume": 77437.439393, "trades": 701, "taker_buy_base": 226985.68, "taker_buy_quote": 39199.842946 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.172, "high": 0.1734, "low": 0.1719, "close": 0.1729, "volume": 321734.58, "close_time": 1768913999999, "quote_volume": 55551.273246, "trades": 609, "taker_buy_base": 184395.43, "taker_buy_quote": 31851.757867 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.1728, "high": 0.1728, "low": 0.1705, "close": 0.1708, "volume": 569457.36, "close_time": 1768917599999, "quote_volume": 97646.372984, "trades": 895, "taker_buy_base": 229796.98, "taker_buy_quote": 39406.698104 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.171, "high": 0.1745, "low": 0.171, "close": 0.173, "volume": 597218.85, "close_time": 1768921199999, "quote_volume": 103090.443944, "trades": 1303, "taker_buy_base": 282704.97, "taker_buy_quote": 48812.008897 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.173, "high": 0.1731, "low": 0.1701, "close": 0.1711, "volume": 608781.65, "close_time": 1768924799999, "quote_volume": 104317.498497, "trades": 1456, "taker_buy_base": 342445.98, "taker_buy_quote": 58690.246147 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.1712, "high": 0.1721, "low": 0.1686, "close": 0.1693, "volume": 506267.26, "close_time": 1768928399999, "quote_volume": 86342.193888, "trades": 1052, "taker_buy_base": 231562.64, "taker_buy_quote": 39484.015298 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.1692, "high": 0.1709, "low": 0.1683, "close": 0.1692, "volume": 592147.79, "close_time": 1768931999999, "quote_volume": 100527.319202, "trades": 1236, "taker_buy_base": 292396.79, "taker_buy_quote": 49613.231333 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.1693, "high": 0.1702, "low": 0.1682, "close": 0.1691, "volume": 294164.21, "close_time": 1768935599999, "quote_volume": 49778.900118, "trades": 727, "taker_buy_base": 165448.19, "taker_buy_quote": 28005.690172 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.1693, "high": 0.1701, "low": 0.1688, "close": 0.1699, "volume": 378384.26, "close_time": 1768939199999, "quote_volume": 64085.180475, "trades": 890, "taker_buy_base": 191232.25, "taker_buy_quote": 32392.7065 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.1698, "high": 0.1709, "low": 0.1691, "close": 0.1707, "volume": 269101.48, "close_time": 1768942799999, "quote_volume": 45767.628745, "trades": 618, "taker_buy_base": 120117.89, "taker_buy_quote": 20421.876292 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.1708, "high": 0.1708, "low": 0.1687, "close": 0.1689, "volume": 237444.4, "close_time": 1768946399999, "quote_volume": 40279.89243, "trades": 518, "taker_buy_base": 106916.55, "taker_buy_quote": 18139.353719 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.169, "high": 0.1697, "low": 0.1655, "close": 0.1688, "volume": 881139.86, "close_time": 1768949999999, "quote_volume": 147802.420724, "trades": 1352, "taker_buy_base": 389133.66, "taker_buy_quote": 65284.673767 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.1686, "high": 0.1686, "low": 0.1674, "close": 0.1686, "volume": 290464.14, "close_time": 1768953599999, "quote_volume": 48857.705573, "trades": 589, "taker_buy_base": 172458.52, "taker_buy_quote": 29014.662147 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.1686, "high": 0.1738, "low": 0.1685, "close": 0.1735, "volume": 349243.58, "close_time": 1768957199999, "quote_volume": 59713.064747, "trades": 757, "taker_buy_base": 203470.11, "taker_buy_quote": 34812.116721 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.1733, "high": 0.1748, "low": 0.1733, "close": 0.1746, "volume": 369321.65, "close_time": 1768960799999, "quote_volume": 64367.565424, "trades": 756, "taker_buy_base": 185683.21, "taker_buy_quote": 32363.825781 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.1747, "high": 0.1759, "low": 0.1746, "close": 0.1746, "volume": 149906.81, "close_time": 1768964399999, "quote_volume": 26255.971551, "trades": 403, "taker_buy_base": 93073.95, "taker_buy_quote": 16306.163807 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.1746, "high": 0.1752, "low": 0.1738, "close": 0.174, "volume": 300559.67, "close_time": 1768967999999, "quote_volume": 52397.457024, "trades": 543, "taker_buy_base": 117432.23, "taker_buy_quote": 20469.248166 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.174, "high": 0.1748, "low": 0.1736, "close": 0.1747, "volume": 159648.65, "close_time": 1768971599999, "quote_volume": 27827.018557, "trades": 359, "taker_buy_base": 93042.18, "taker_buy_quote": 16222.152478 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.1747, "high": 0.1756, "low": 0.1744, "close": 0.1747, "volume": 96796.94, "close_time": 1768975199999, "quote_volume": 16931.147061, "trades": 225, "taker_buy_base": 42984.59, "taker_buy_quote": 7516.153246 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.1747, "high": 0.1747, "low": 0.174, "close": 0.1744, "volume": 144773.71, "close_time": 1768978799999, "quote_volume": 25234.074638, "trades": 240, "taker_buy_base": 52665.05, "taker_buy_quote": 9180.72177 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.1744, "high": 0.1754, "low": 0.1732, "close": 0.1738, "volume": 324116.94, "close_time": 1768982399999, "quote_volume": 56567.448289, "trades": 665, "taker_buy_base": 172534.03, "taker_buy_quote": 30116.103353 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.1738, "high": 0.1748, "low": 0.1729, "close": 0.1738, "volume": 426214.59, "close_time": 1768985999999, "quote_volume": 73985.5894, "trades": 628, "taker_buy_base": 271900.63, "taker_buy_quote": 47188.073951 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.1739, "high": 0.1747, "low": 0.1731, "close": 0.1744, "volume": 277570.57, "close_time": 1768989599999, "quote_volume": 48332.320854, "trades": 411, "taker_buy_base": 136630.97, "taker_buy_quote": 23811.00372 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.1745, "high": 0.1755, "low": 0.1744, "close": 0.1747, "volume": 265960.81, "close_time": 1768993199999, "quote_volume": 46544.812716, "trades": 320, "taker_buy_base": 187918.47, "taker_buy_quote": 32874.334053 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.1747, "high": 0.1759, "low": 0.1708, "close": 0.1721, "volume": 833410.87, "close_time": 1768996799999, "quote_volume": 144281.138537, "trades": 1290, "taker_buy_base": 366810.16, "taker_buy_quote": 63481.954996 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.1722, "high": 0.1727, "low": 0.1697, "close": 0.1725, "volume": 686958.24, "close_time": 1769000399999, "quote_volume": 117550.724501, "trades": 1289, "taker_buy_base": 313795.59, "taker_buy_quote": 53754.926035 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.1726, "high": 0.1731, "low": 0.1703, "close": 0.1707, "volume": 499370.72, "close_time": 1769003999999, "quote_volume": 85647.054922, "trades": 816, "taker_buy_base": 205038.27, "taker_buy_quote": 35169.50091 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.1706, "high": 0.1759, "low": 0.1706, "close": 0.1754, "volume": 824443.65, "close_time": 1769007599999, "quote_volume": 143124.135645, "trades": 2128, "taker_buy_base": 430863.14, "taker_buy_quote": 74761.970205 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.1753, "high": 0.1762, "low": 0.1743, "close": 0.1762, "volume": 640335.26, "close_time": 1769011199999, "quote_volume": 112271.278263, "trades": 1338, "taker_buy_base": 374344.33, "taker_buy_quote": 65657.764713 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.1762, "high": 0.1763, "low": 0.1694, "close": 0.1696, "volume": 870020.13, "close_time": 1769014799999, "quote_volume": 150137.98125, "trades": 2265, "taker_buy_base": 441523.58, "taker_buy_quote": 76240.345281 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.1696, "high": 0.1717, "low": 0.1678, "close": 0.17, "volume": 867935.39, "close_time": 1769018399999, "quote_volume": 146872.266386, "trades": 2420, "taker_buy_base": 366490.98, "taker_buy_quote": 62107.944739 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.1699, "high": 0.1719, "low": 0.1691, "close": 0.171, "volume": 297480.37, "close_time": 1769021999999, "quote_volume": 50645.927966, "trades": 1003, "taker_buy_base": 131736.13, "taker_buy_quote": 22433.507238 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.1711, "high": 0.1794, "low": 0.1703, "close": 0.179, "volume": 916841.04, "close_time": 1769025599999, "quote_volume": 160826.061473, "trades": 2731, "taker_buy_base": 472867.57, "taker_buy_quote": 82921.273634 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.1791, "high": 0.18, "low": 0.1762, "close": 0.1787, "volume": 747166.7, "close_time": 1769029199999, "quote_volume": 133152.123465, "trades": 1469, "taker_buy_base": 372382.76, "taker_buy_quote": 66322.789399 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.1788, "high": 0.1792, "low": 0.1778, "close": 0.1786, "volume": 436862.81, "close_time": 1769032799999, "quote_volume": 77926.196505, "trades": 929, "taker_buy_base": 231153.41, "taker_buy_quote": 41230.969915 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.1786, "high": 0.18, "low": 0.1768, "close": 0.1774, "volume": 502682.34, "close_time": 1769036399999, "quote_volume": 89751.961881, "trades": 1313, "taker_buy_base": 268302.05, "taker_buy_quote": 47895.619792 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.1771, "high": 0.178, "low": 0.1756, "close": 0.1761, "volume": 354787.53, "close_time": 1769039999999, "quote_volume": 62731.496937, "trades": 941, "taker_buy_base": 183359.11, "taker_buy_quote": 32428.933898 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.1762, "high": 0.1787, "low": 0.1762, "close": 0.178, "volume": 325383.75, "close_time": 1769043599999, "quote_volume": 57880.680183, "trades": 832, "taker_buy_base": 224595.8, "taker_buy_quote": 39946.05948 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.178, "high": 0.18, "low": 0.1778, "close": 0.18, "volume": 310100.65, "close_time": 1769047199999, "quote_volume": 55488.458464, "trades": 758, "taker_buy_base": 190287.02, "taker_buy_quote": 34050.29247 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.1798, "high": 0.1804, "low": 0.1795, "close": 0.1801, "volume": 129124.73, "close_time": 1769050799999, "quote_volume": 23247.559403, "trades": 318, "taker_buy_base": 70333.9, "taker_buy_quote": 12662.735357 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.18, "high": 0.1803, "low": 0.1784, "close": 0.1788, "volume": 208581.83, "close_time": 1769054399999, "quote_volume": 37423.391384, "trades": 421, "taker_buy_base": 112410.17, "taker_buy_quote": 20162.427802 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.1788, "high": 0.182, "low": 0.1788, "close": 0.181, "volume": 1284750.59, "close_time": 1769057999999, "quote_volume": 231673.769973, "trades": 1039, "taker_buy_base": 565780.4, "taker_buy_quote": 102001.81204 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.1809, "high": 0.1813, "low": 0.1792, "close": 0.1795, "volume": 187615.71, "close_time": 1769061599999, "quote_volume": 33833.537695, "trades": 593, "taker_buy_base": 73307.49, "taker_buy_quote": 13222.074656 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.1794, "high": 0.1798, "low": 0.178, "close": 0.179, "volume": 135341.3, "close_time": 1769065199999, "quote_volume": 24194.113745, "trades": 327, "taker_buy_base": 70791.23, "taker_buy_quote": 12658.140991 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.179, "high": 0.1798, "low": 0.1777, "close": 0.1792, "volume": 219370.27, "close_time": 1769068799999, "quote_volume": 39255.837424, "trades": 494, "taker_buy_base": 112222.08, "taker_buy_quote": 20077.80293 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.1792, "high": 0.1805, "low": 0.1787, "close": 0.1803, "volume": 320531.69, "close_time": 1769072399999, "quote_volume": 57543.293524, "trades": 623, "taker_buy_base": 157662.6, "taker_buy_quote": 28308.8875 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.1803, "high": 0.1819, "low": 0.1795, "close": 0.1796, "volume": 560156.06, "close_time": 1769075999999, "quote_volume": 100975.13331, "trades": 920, "taker_buy_base": 270725.28, "taker_buy_quote": 48792.05811 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.1795, "high": 0.1795, "low": 0.1777, "close": 0.1783, "volume": 211912.17, "close_time": 1769079599999, "quote_volume": 37832.636721, "trades": 569, "taker_buy_base": 91929.96, "taker_buy_quote": 16419.726498 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.1783, "high": 0.1783, "low": 0.1769, "close": 0.177, "volume": 461582.88, "close_time": 1769083199999, "quote_volume": 82092.719853, "trades": 719, "taker_buy_base": 189480.93, "taker_buy_quote": 33707.351196 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.1769, "high": 0.1776, "low": 0.1763, "close": 0.1773, "volume": 387345.29, "close_time": 1769086799999, "quote_volume": 68626.719406, "trades": 663, "taker_buy_base": 187568.35, "taker_buy_quote": 33241.222288 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.1772, "high": 0.1783, "low": 0.176, "close": 0.1765, "volume": 287194.76, "close_time": 1769090399999, "quote_volume": 50802.085172, "trades": 751, "taker_buy_base": 152376.43, "taker_buy_quote": 26967.305406 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.1764, "high": 0.1766, "low": 0.1739, "close": 0.1743, "volume": 492436.83, "close_time": 1769093999999, "quote_volume": 86288.064534, "trades": 1230, "taker_buy_base": 193079.82, "taker_buy_quote": 33836.19449 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.1742, "high": 0.1755, "low": 0.1722, "close": 0.1742, "volume": 787956.64, "close_time": 1769097599999, "quote_volume": 137225.699996, "trades": 1535, "taker_buy_base": 346429.8, "taker_buy_quote": 60370.819983 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.1743, "high": 0.1761, "low": 0.1738, "close": 0.1757, "volume": 471940.58, "close_time": 1769101199999, "quote_volume": 82567.44471, "trades": 976, "taker_buy_base": 248440.19, "taker_buy_quote": 43455.52156 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.1758, "high": 0.1761, "low": 0.1744, "close": 0.1755, "volume": 132549.56, "close_time": 1769104799999, "quote_volume": 23241.885799, "trades": 442, "taker_buy_base": 70565.45, "taker_buy_quote": 12364.104111 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.1754, "high": 0.1758, "low": 0.1737, "close": 0.1738, "volume": 219331.16, "close_time": 1769108399999, "quote_volume": 38366.865902, "trades": 519, "taker_buy_base": 103859.19, "taker_buy_quote": 18177.708698 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.1738, "high": 0.175, "low": 0.173, "close": 0.1745, "volume": 183375.1, "close_time": 1769111999999, "quote_volume": 31905.635972, "trades": 493, "taker_buy_base": 106849.54, "taker_buy_quote": 18599.903473 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.1744, "high": 0.1746, "low": 0.1726, "close": 0.1735, "volume": 210531.04, "close_time": 1769115599999, "quote_volume": 36545.840673, "trades": 512, "taker_buy_base": 101558.18, "taker_buy_quote": 17626.327946 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.1734, "high": 0.1744, "low": 0.1731, "close": 0.1732, "volume": 213861.57, "close_time": 1769119199999, "quote_volume": 37156.73086, "trades": 386, "taker_buy_base": 108193.96, "taker_buy_quote": 18792.736954 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.1732, "high": 0.174, "low": 0.1726, "close": 0.1736, "volume": 162844.94, "close_time": 1769122799999, "quote_volume": 28220.678172, "trades": 269, "taker_buy_base": 78450.11, "taker_buy_quote": 13594.558586 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.1734, "high": 0.1735, "low": 0.1727, "close": 0.1733, "volume": 241882.88, "close_time": 1769126399999, "quote_volume": 41917.432046, "trades": 485, "taker_buy_base": 133152.93, "taker_buy_quote": 23076.303604 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.1734, "high": 0.1751, "low": 0.1734, "close": 0.1739, "volume": 495796.22, "close_time": 1769129999999, "quote_volume": 86428.134347, "trades": 655, "taker_buy_base": 251938.58, "taker_buy_quote": 43922.456633 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.1741, "high": 0.176, "low": 0.1741, "close": 0.1758, "volume": 146553.84, "close_time": 1769133599999, "quote_volume": 25623.557662, "trades": 400, "taker_buy_base": 81733.58, "taker_buy_quote": 14290.514953 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.1758, "high": 0.1759, "low": 0.1748, "close": 0.1749, "volume": 81356.97, "close_time": 1769137199999, "quote_volume": 14256.862156, "trades": 211, "taker_buy_base": 26171.96, "taker_buy_quote": 4587.813757 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.1748, "high": 0.1765, "low": 0.1746, "close": 0.1762, "volume": 223783.8, "close_time": 1769140799999, "quote_volume": 39403.473513, "trades": 949, "taker_buy_base": 144141.03, "taker_buy_quote": 25382.556869 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.1762, "high": 0.1783, "low": 0.1761, "close": 0.178, "volume": 100946.42, "close_time": 1769144399999, "quote_volume": 17896.131511, "trades": 228, "taker_buy_base": 78052.08, "taker_buy_quote": 13832.977336 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.1779, "high": 0.1787, "low": 0.1768, "close": 0.1778, "volume": 378895.63, "close_time": 1769147999999, "quote_volume": 67307.075496, "trades": 647, "taker_buy_base": 185111.86, "taker_buy_quote": 32884.821583 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.1779, "high": 0.1786, "low": 0.1761, "close": 0.1761, "volume": 290247.74, "close_time": 1769151599999, "quote_volume": 51564.915491, "trades": 622, "taker_buy_base": 126634.19, "taker_buy_quote": 22500.880807 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.1761, "high": 0.1767, "low": 0.1758, "close": 0.1763, "volume": 250538.66, "close_time": 1769155199999, "quote_volume": 44149.399392, "trades": 576, "taker_buy_base": 120977.87, "taker_buy_quote": 21322.222378 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.1763, "high": 0.1777, "low": 0.1755, "close": 0.1766, "volume": 361182.87, "close_time": 1769158799999, "quote_volume": 63821.989056, "trades": 780, "taker_buy_base": 167413.39, "taker_buy_quote": 29569.86748 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.1765, "high": 0.1778, "low": 0.1758, "close": 0.1771, "volume": 311426.51, "close_time": 1769162399999, "quote_volume": 55122.671367, "trades": 673, "taker_buy_base": 161857.82, "taker_buy_quote": 28645.29249 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.1772, "high": 0.1779, "low": 0.1763, "close": 0.1764, "volume": 284530.8, "close_time": 1769165999999, "quote_volume": 50386.369622, "trades": 555, "taker_buy_base": 127636.14, "taker_buy_quote": 22598.782355 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.1763, "high": 0.1773, "low": 0.1758, "close": 0.1765, "volume": 243997.04, "close_time": 1769169599999, "quote_volume": 43068.188127, "trades": 532, "taker_buy_base": 112319.26, "taker_buy_quote": 19823.433648 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.1765, "high": 0.1769, "low": 0.1758, "close": 0.1759, "volume": 135315.05, "close_time": 1769173199999, "quote_volume": 23846.570037, "trades": 360, "taker_buy_base": 54466.69, "taker_buy_quote": 9601.022791 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.1758, "high": 0.1765, "low": 0.1756, "close": 0.1757, "volume": 188506.18, "close_time": 1769176799999, "quote_volume": 33199.471865, "trades": 417, "taker_buy_base": 75759.96, "taker_buy_quote": 13347.071314 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.1758, "high": 0.1759, "low": 0.1702, "close": 0.1716, "volume": 1872557.99, "close_time": 1769180399999, "quote_volume": 325883.286888, "trades": 3262, "taker_buy_base": 1119584.07, "taker_buy_quote": 195096.816316 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.1717, "high": 0.1749, "low": 0.1704, "close": 0.1748, "volume": 515199.92, "close_time": 1769183999999, "quote_volume": 88984.082074, "trades": 1795, "taker_buy_base": 251997.36, "taker_buy_quote": 43537.107645 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.1749, "high": 0.1769, "low": 0.1733, "close": 0.1761, "volume": 340030.17, "close_time": 1769187599999, "quote_volume": 59640.219267, "trades": 1219, "taker_buy_base": 165892.88, "taker_buy_quote": 29105.774503 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.1761, "high": 0.1794, "low": 0.1744, "close": 0.1765, "volume": 402168.12, "close_time": 1769191199999, "quote_volume": 71236.743234, "trades": 1295, "taker_buy_base": 191762.46, "taker_buy_quote": 33975.319282 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.1764, "high": 0.1775, "low": 0.1754, "close": 0.1759, "volume": 430812.13, "close_time": 1769194799999, "quote_volume": 75946.285084, "trades": 1195, "taker_buy_base": 195651.52, "taker_buy_quote": 34488.76597 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.1758, "high": 0.1758, "low": 0.172, "close": 0.1727, "volume": 374873.99, "close_time": 1769198399999, "quote_volume": 64917.231913, "trades": 1169, "taker_buy_base": 188599.29, "taker_buy_quote": 32637.828365 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.1726, "high": 0.1726, "low": 0.1698, "close": 0.1704, "volume": 390603.04, "close_time": 1769201999999, "quote_volume": 66798.53426, "trades": 1207, "taker_buy_base": 202398.32, "taker_buy_quote": 34589.686475 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.1704, "high": 0.1721, "low": 0.1703, "close": 0.1704, "volume": 188296.53, "close_time": 1769205599999, "quote_volume": 32264.296655, "trades": 471, "taker_buy_base": 75109.43, "taker_buy_quote": 12875.044162 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.1706, "high": 0.1718, "low": 0.1706, "close": 0.1713, "volume": 151104.2, "close_time": 1769209199999, "quote_volume": 25892.106576, "trades": 295, "taker_buy_base": 60140.86, "taker_buy_quote": 10300.276074 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.1713, "high": 0.1714, "low": 0.1698, "close": 0.17, "volume": 108233.43, "close_time": 1769212799999, "quote_volume": 18460.328423, "trades": 333, "taker_buy_base": 45031.95, "taker_buy_quote": 7682.396908 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.17, "high": 0.1708, "low": 0.1697, "close": 0.1701, "volume": 198982.63, "close_time": 1769216399999, "quote_volume": 33868.686318, "trades": 435, "taker_buy_base": 102329.81, "taker_buy_quote": 17421.168141 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.17, "high": 0.1702, "low": 0.1681, "close": 0.1699, "volume": 433657.83, "close_time": 1769219999999, "quote_volume": 73314.318312, "trades": 779, "taker_buy_base": 239561.45, "taker_buy_quote": 40506.97957 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.17, "high": 0.1704, "low": 0.1699, "close": 0.17, "volume": 157883.26, "close_time": 1769223599999, "quote_volume": 26876.120451, "trades": 386, "taker_buy_base": 80717.73, "taker_buy_quote": 13741.159307 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.17, "high": 0.1707, "low": 0.1699, "close": 0.1702, "volume": 236208.38, "close_time": 1769227199999, "quote_volume": 40227.210267, "trades": 516, "taker_buy_base": 130913.07, "taker_buy_quote": 22295.83967 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.1703, "high": 0.1706, "low": 0.1696, "close": 0.1697, "volume": 80115.1, "close_time": 1769230799999, "quote_volume": 13629.057607, "trades": 259, "taker_buy_base": 46694.55, "taker_buy_quote": 7943.872147 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.1697, "high": 0.1699, "low": 0.1688, "close": 0.1694, "volume": 501161.8, "close_time": 1769234399999, "quote_volume": 84899.061822, "trades": 659, "taker_buy_base": 314977.1, "taker_buy_quote": 53378.543349 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.1694, "high": 0.1712, "low": 0.1694, "close": 0.1711, "volume": 166940.03, "close_time": 1769237999999, "quote_volume": 28415.368377, "trades": 314, "taker_buy_base": 130119.2, "taker_buy_quote": 22150.435706 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.1712, "high": 0.1715, "low": 0.1706, "close": 0.1708, "volume": 128402.2, "close_time": 1769241599999, "quote_volume": 21977.71702, "trades": 250, "taker_buy_base": 69176.21, "taker_buy_quote": 11842.742978 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.1709, "high": 0.1716, "low": 0.1702, "close": 0.1713, "volume": 220807.79, "close_time": 1769245199999, "quote_volume": 37753.524512, "trades": 460, "taker_buy_base": 79908.05, "taker_buy_quote": 13671.794827 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.1712, "high": 0.1713, "low": 0.1699, "close": 0.17, "volume": 122223.11, "close_time": 1769248799999, "quote_volume": 20842.00213, "trades": 370, "taker_buy_base": 39520.47, "taker_buy_quote": 6741.940617 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.17, "high": 0.1704, "low": 0.1697, "close": 0.1703, "volume": 131610.94, "close_time": 1769252399999, "quote_volume": 22383.725888, "trades": 485, "taker_buy_base": 94075.93, "taker_buy_quote": 16004.290141 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.1702, "high": 0.1709, "low": 0.1698, "close": 0.1709, "volume": 127606.88, "close_time": 1769255999999, "quote_volume": 21729.136364, "trades": 332, "taker_buy_base": 80735.37, "taker_buy_quote": 13750.299402 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.1708, "high": 0.171, "low": 0.1701, "close": 0.1703, "volume": 102206.46, "close_time": 1769259599999, "quote_volume": 17411.661879, "trades": 288, "taker_buy_base": 52475.59, "taker_buy_quote": 8945.151636 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.1704, "high": 0.1707, "low": 0.1698, "close": 0.1698, "volume": 140858.79, "close_time": 1769263199999, "quote_volume": 24004.528101, "trades": 237, "taker_buy_base": 68996.47, "taker_buy_quote": 11765.138251 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.1698, "high": 0.1706, "low": 0.1691, "close": 0.1699, "volume": 323941.78, "close_time": 1769266799999, "quote_volume": 55091.159538, "trades": 579, "taker_buy_base": 128724.59, "taker_buy_quote": 21894.336268 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.1699, "high": 0.1704, "low": 0.1687, "close": 0.1689, "volume": 240592.98, "close_time": 1769270399999, "quote_volume": 40849.161649, "trades": 497, "taker_buy_base": 106502.18, "taker_buy_quote": 18089.034081 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.1687, "high": 0.169, "low": 0.1669, "close": 0.1683, "volume": 331994.92, "close_time": 1769273999999, "quote_volume": 55733.357068, "trades": 705, "taker_buy_base": 164885.12, "taker_buy_quote": 27678.657074 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.1684, "high": 0.169, "low": 0.168, "close": 0.1686, "volume": 140453.29, "close_time": 1769277599999, "quote_volume": 23651.527062, "trades": 375, "taker_buy_base": 78012.34, "taker_buy_quote": 13138.106675 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.1686, "high": 0.1689, "low": 0.168, "close": 0.1681, "volume": 83291.93, "close_time": 1769281199999, "quote_volume": 14028.610021, "trades": 195, "taker_buy_base": 36287.51, "taker_buy_quote": 6114.614741 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.1681, "high": 0.1684, "low": 0.1677, "close": 0.1677, "volume": 94392.86, "close_time": 1769284799999, "quote_volume": 15870.585583, "trades": 351, "taker_buy_base": 34534.33, "taker_buy_quote": 5808.355196 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.1677, "high": 0.1685, "low": 0.1677, "close": 0.1681, "volume": 112704.62, "close_time": 1769288399999, "quote_volume": 18947.969799, "trades": 318, "taker_buy_base": 53548.37, "taker_buy_quote": 9001.845709 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.1681, "high": 0.1687, "low": 0.1678, "close": 0.1683, "volume": 167675.22, "close_time": 1769291999999, "quote_volume": 28198.628043, "trades": 689, "taker_buy_base": 93018.1, "taker_buy_quote": 15645.913558 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.1683, "high": 0.1687, "low": 0.1676, "close": 0.1683, "volume": 48772.58, "close_time": 1769295599999, "quote_volume": 8200.406567, "trades": 190, "taker_buy_base": 9427.22, "taker_buy_quote": 1585.678593 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.1684, "high": 0.1688, "low": 0.1679, "close": 0.168, "volume": 68591.39, "close_time": 1769299199999, "quote_volume": 11537.079458, "trades": 253, "taker_buy_base": 32032.41, "taker_buy_quote": 5388.798552 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.168, "high": 0.1694, "low": 0.1678, "close": 0.1691, "volume": 261739.47, "close_time": 1769302799999, "quote_volume": 44101.217757, "trades": 609, "taker_buy_base": 165150.96, "taker_buy_quote": 27838.976194 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.169, "high": 0.1696, "low": 0.1672, "close": 0.1677, "volume": 303217.09, "close_time": 1769306399999, "quote_volume": 51020.806938, "trades": 580, "taker_buy_base": 160044.08, "taker_buy_quote": 26937.900984 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.1677, "high": 0.1683, "low": 0.1667, "close": 0.1674, "volume": 169978.38, "close_time": 1769309999999, "quote_volume": 28459.4855, "trades": 386, "taker_buy_base": 72578.14, "taker_buy_quote": 12158.531553 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.1675, "high": 0.1678, "low": 0.1656, "close": 0.1663, "volume": 261447.45, "close_time": 1769313599999, "quote_volume": 43542.182026, "trades": 599, "taker_buy_base": 124451.51, "taker_buy_quote": 20734.898759 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.1662, "high": 0.1675, "low": 0.1657, "close": 0.1661, "volume": 234185.0, "close_time": 1769317199999, "quote_volume": 39019.72009, "trades": 557, "taker_buy_base": 118536.4, "taker_buy_quote": 19757.551631 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.166, "high": 0.1668, "low": 0.1657, "close": 0.1668, "volume": 141605.34, "close_time": 1769320799999, "quote_volume": 23558.825105, "trades": 300, "taker_buy_base": 58214.23, "taker_buy_quote": 9689.459197 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.1667, "high": 0.1678, "low": 0.1664, "close": 0.1669, "volume": 196913.81, "close_time": 1769324399999, "quote_volume": 32947.394573, "trades": 457, "taker_buy_base": 110114.33, "taker_buy_quote": 18429.313089 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.1669, "high": 0.167, "low": 0.166, "close": 0.1666, "volume": 119554.89, "close_time": 1769327999999, "quote_volume": 19905.657253, "trades": 330, "taker_buy_base": 45793.34, "taker_buy_quote": 7627.597855 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.1668, "high": 0.1678, "low": 0.1658, "close": 0.1664, "volume": 338086.36, "close_time": 1769331599999, "quote_volume": 56377.487817, "trades": 742, "taker_buy_base": 176353.91, "taker_buy_quote": 29396.946915 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.1663, "high": 0.1679, "low": 0.1661, "close": 0.1671, "volume": 159894.71, "close_time": 1769335199999, "quote_volume": 26715.855951, "trades": 372, "taker_buy_base": 78250.38, "taker_buy_quote": 13081.480513 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.1671, "high": 0.1686, "low": 0.1671, "close": 0.1682, "volume": 164031.89, "close_time": 1769338799999, "quote_volume": 27560.956566, "trades": 412, "taker_buy_base": 90775.69, "taker_buy_quote": 15250.18012 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.1681, "high": 0.1687, "low": 0.1673, "close": 0.1676, "volume": 168112.12, "close_time": 1769342399999, "quote_volume": 28211.708118, "trades": 399, "taker_buy_base": 81235.67, "taker_buy_quote": 13631.441221 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.1675, "high": 0.1675, "low": 0.1658, "close": 0.1668, "volume": 229609.54, "close_time": 1769345999999, "quote_volume": 38206.190988, "trades": 584, "taker_buy_base": 129389.25, "taker_buy_quote": 21529.889137 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.1668, "high": 0.1674, "low": 0.1659, "close": 0.1671, "volume": 154871.43, "close_time": 1769349599999, "quote_volume": 25792.192608, "trades": 404, "taker_buy_base": 72058.13, "taker_buy_quote": 11997.560283 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.1671, "high": 0.1671, "low": 0.1643, "close": 0.1655, "volume": 299683.98, "close_time": 1769353199999, "quote_volume": 49525.09995, "trades": 856, "taker_buy_base": 157911.67, "taker_buy_quote": 26110.406556 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.1654, "high": 0.1667, "low": 0.1652, "close": 0.1655, "volume": 668789.47, "close_time": 1769356799999, "quote_volume": 110925.807493, "trades": 941, "taker_buy_base": 380481.1, "taker_buy_quote": 63145.581846 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.1654, "high": 0.1654, "low": 0.1591, "close": 0.1607, "volume": 8464572.63, "close_time": 1769360399999, "quote_volume": 1365887.259671, "trades": 11564, "taker_buy_base": 3550041.47, "taker_buy_quote": 572608.453757 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.1606, "high": 0.1615, "low": 0.1603, "close": 0.1609, "volume": 1571863.49, "close_time": 1769363999999, "quote_volume": 252834.117381, "trades": 2960, "taker_buy_base": 753952.68, "taker_buy_quote": 121322.279431 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.1609, "high": 0.1612, "low": 0.1584, "close": 0.1596, "volume": 1103393.14, "close_time": 1769367599999, "quote_volume": 175955.742585, "trades": 2222, "taker_buy_base": 552642.84, "taker_buy_quote": 88177.634543 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.1596, "high": 0.1602, "low": 0.156, "close": 0.1568, "volume": 1294774.03, "close_time": 1769371199999, "quote_volume": 204160.117696, "trades": 1894, "taker_buy_base": 540108.33, "taker_buy_quote": 85230.059878 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.1567, "high": 0.158, "low": 0.1558, "close": 0.1573, "volume": 1270015.59, "close_time": 1769374799999, "quote_volume": 199216.234195, "trades": 1766, "taker_buy_base": 643218.75, "taker_buy_quote": 100870.626777 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.1572, "high": 0.1592, "low": 0.1571, "close": 0.1591, "volume": 637049.68, "close_time": 1769378399999, "quote_volume": 100856.480622, "trades": 1085, "taker_buy_base": 338208.71, "taker_buy_quote": 53548.775689 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.1591, "high": 0.1592, "low": 0.1572, "close": 0.1585, "volume": 577965.81, "close_time": 1769381999999, "quote_volume": 91367.249495, "trades": 678, "taker_buy_base": 271644.95, "taker_buy_quote": 42922.055845 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.1586, "high": 0.1596, "low": 0.1577, "close": 0.1591, "volume": 378001.33, "close_time": 1769385599999, "quote_volume": 60109.950645, "trades": 806, "taker_buy_base": 187461.5, "taker_buy_quote": 29809.151832 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.1593, "high": 0.1604, "low": 0.1582, "close": 0.1603, "volume": 561443.74, "close_time": 1769389199999, "quote_volume": 89580.828976, "trades": 989, "taker_buy_base": 214349.63, "taker_buy_quote": 34184.703115 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.1603, "high": 0.1636, "low": 0.1603, "close": 0.1631, "volume": 1016800.6, "close_time": 1769392799999, "quote_volume": 165129.466432, "trades": 1646, "taker_buy_base": 447052.46, "taker_buy_quote": 72590.077845 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.163, "high": 0.163, "low": 0.1617, "close": 0.1618, "volume": 290681.6, "close_time": 1769396399999, "quote_volume": 47119.574166, "trades": 545, "taker_buy_base": 123225.1, "taker_buy_quote": 19973.466767 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.1619, "high": 0.1634, "low": 0.1608, "close": 0.1613, "volume": 524284.87, "close_time": 1769399999999, "quote_volume": 84761.022379, "trades": 1023, "taker_buy_base": 268783.53, "taker_buy_quote": 43455.175444 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.1614, "high": 0.1642, "low": 0.1614, "close": 0.1639, "volume": 297153.36, "close_time": 1769403599999, "quote_volume": 48352.91508, "trades": 436, "taker_buy_base": 119250.31, "taker_buy_quote": 19409.467416 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.164, "high": 0.1644, "low": 0.1631, "close": 0.1632, "volume": 460740.27, "close_time": 1769407199999, "quote_volume": 75546.310683, "trades": 1148, "taker_buy_base": 241359.74, "taker_buy_quote": 39591.680839 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.1632, "high": 0.1648, "low": 0.1631, "close": 0.1648, "volume": 230376.8, "close_time": 1769410799999, "quote_volume": 37700.035166, "trades": 629, "taker_buy_base": 154050.8, "taker_buy_quote": 25195.282939 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.1647, "high": 0.1653, "low": 0.1643, "close": 0.1648, "volume": 318439.82, "close_time": 1769414399999, "quote_volume": 52492.547589, "trades": 557, "taker_buy_base": 134529.45, "taker_buy_quote": 22173.838757 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.1649, "high": 0.1659, "low": 0.1642, "close": 0.1647, "volume": 342992.13, "close_time": 1769417999999, "quote_volume": 56576.221333, "trades": 612, "taker_buy_base": 203167.86, "taker_buy_quote": 33505.952127 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.1648, "high": 0.1648, "low": 0.1631, "close": 0.1632, "volume": 194473.34, "close_time": 1769421599999, "quote_volume": 31840.964492, "trades": 371, "taker_buy_base": 95466.49, "taker_buy_quote": 15627.072435 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.1633, "high": 0.1643, "low": 0.1633, "close": 0.1641, "volume": 220464.27, "close_time": 1769425199999, "quote_volume": 36129.502092, "trades": 364, "taker_buy_base": 112582.21, "taker_buy_quote": 18451.641962 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.1642, "high": 0.1647, "low": 0.1637, "close": 0.1639, "volume": 324155.68, "close_time": 1769428799999, "quote_volume": 53184.011215, "trades": 744, "taker_buy_base": 162190.37, "taker_buy_quote": 26615.466019 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.164, "high": 0.1647, "low": 0.1638, "close": 0.1644, "volume": 174161.56, "close_time": 1769432399999, "quote_volume": 28589.16866, "trades": 352, "taker_buy_base": 83108.57, "taker_buy_quote": 13642.60283 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.1645, "high": 0.1651, "low": 0.164, "close": 0.165, "volume": 85802.32, "close_time": 1769435999999, "quote_volume": 14111.552602, "trades": 250, "taker_buy_base": 37730.16, "taker_buy_quote": 6209.55152 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.1648, "high": 0.1665, "low": 0.1635, "close": 0.1657, "volume": 963531.56, "close_time": 1769439599999, "quote_volume": 158841.563676, "trades": 2382, "taker_buy_base": 437139.91, "taker_buy_quote": 72007.844968 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.1655, "high": 0.1673, "low": 0.1641, "close": 0.1652, "volume": 791440.23, "close_time": 1769443199999, "quote_volume": 131196.623372, "trades": 1465, "taker_buy_base": 422230.32, "taker_buy_quote": 70023.393371 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.1653, "high": 0.1666, "low": 0.1646, "close": 0.1661, "volume": 989836.39, "close_time": 1769446799999, "quote_volume": 163906.560921, "trades": 1429, "taker_buy_base": 648510.77, "taker_buy_quote": 107412.979599 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.1661, "high": 0.1664, "low": 0.1645, "close": 0.1657, "volume": 985276.0, "close_time": 1769450399999, "quote_volume": 163120.833492, "trades": 1611, "taker_buy_base": 451509.03, "taker_buy_quote": 74741.071064 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.1656, "high": 0.1671, "low": 0.1654, "close": 0.1664, "volume": 541377.86, "close_time": 1769453999999, "quote_volume": 89948.564828, "trades": 929, "taker_buy_base": 275497.78, "taker_buy_quote": 45772.865857 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.1665, "high": 0.1669, "low": 0.1653, "close": 0.1656, "volume": 388137.91, "close_time": 1769457599999, "quote_volume": 64495.368177, "trades": 695, "taker_buy_base": 198197.45, "taker_buy_quote": 32932.019833 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.1656, "high": 0.1659, "low": 0.1647, "close": 0.1651, "volume": 221910.41, "close_time": 1769461199999, "quote_volume": 36652.507928, "trades": 413, "taker_buy_base": 93838.47, "taker_buy_quote": 15500.454922 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.165, "high": 0.1673, "low": 0.1648, "close": 0.1668, "volume": 202080.96, "close_time": 1769464799999, "quote_volume": 33575.293627, "trades": 417, "taker_buy_base": 122661.84, "taker_buy_quote": 20369.988418 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.167, "high": 0.1677, "low": 0.166, "close": 0.1662, "volume": 201573.24, "close_time": 1769468399999, "quote_volume": 33597.471704, "trades": 513, "taker_buy_base": 106201.34, "taker_buy_quote": 17691.635054 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.1662, "high": 0.167, "low": 0.1659, "close": 0.1662, "volume": 365838.32, "close_time": 1769471999999, "quote_volume": 60848.305765, "trades": 653, "taker_buy_base": 202494.26, "taker_buy_quote": 33686.598098 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.1661, "high": 0.1668, "low": 0.1658, "close": 0.1668, "volume": 122923.82, "close_time": 1769475599999, "quote_volume": 20439.277041, "trades": 288, "taker_buy_base": 58499.94, "taker_buy_quote": 9727.649417 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.1667, "high": 0.1686, "low": 0.166, "close": 0.1681, "volume": 407426.9, "close_time": 1769479199999, "quote_volume": 68007.80859, "trades": 907, "taker_buy_base": 221853.06, "taker_buy_quote": 37041.89671 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.1681, "high": 0.1686, "low": 0.1675, "close": 0.1682, "volume": 244825.67, "close_time": 1769482799999, "quote_volume": 41162.137385, "trades": 532, "taker_buy_base": 113047.95, "taker_buy_quote": 19016.38834 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.1681, "high": 0.1685, "low": 0.1676, "close": 0.1679, "volume": 120605.63, "close_time": 1769486399999, "quote_volume": 20272.491402, "trades": 306, "taker_buy_base": 64102.14, "taker_buy_quote": 10779.142136 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.1678, "high": 0.1686, "low": 0.167, "close": 0.1677, "volume": 704349.24, "close_time": 1769489999999, "quote_volume": 118287.284052, "trades": 829, "taker_buy_base": 495183.06, "taker_buy_quote": 83228.116349 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.1677, "high": 0.1677, "low": 0.1661, "close": 0.1666, "volume": 326356.55, "close_time": 1769493599999, "quote_volume": 54518.134047, "trades": 634, "taker_buy_base": 144170.06, "taker_buy_quote": 24078.998528 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.1665, "high": 0.1668, "low": 0.1657, "close": 0.1658, "volume": 98795.06, "close_time": 1769497199999, "quote_volume": 16410.252945, "trades": 189, "taker_buy_base": 48646.2, "taker_buy_quote": 8079.001041 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.1659, "high": 0.1669, "low": 0.1658, "close": 0.1661, "volume": 337497.0, "close_time": 1769500799999, "quote_volume": 56139.4436, "trades": 573, "taker_buy_base": 163448.47, "taker_buy_quote": 27187.734125 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.1661, "high": 0.1667, "low": 0.165, "close": 0.1656, "volume": 511332.32, "close_time": 1769504399999, "quote_volume": 84680.807706, "trades": 559, "taker_buy_base": 162884.15, "taker_buy_quote": 26986.925955 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.1656, "high": 0.1656, "low": 0.1645, "close": 0.1649, "volume": 152603.09, "close_time": 1769507999999, "quote_volume": 25181.864689, "trades": 319, "taker_buy_base": 72338.53, "taker_buy_quote": 11936.54781 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.1649, "high": 0.1654, "low": 0.1646, "close": 0.1648, "volume": 177157.52, "close_time": 1769511599999, "quote_volume": 29235.517692, "trades": 332, "taker_buy_base": 105747.75, "taker_buy_quote": 17459.904383 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.1647, "high": 0.1655, "low": 0.1642, "close": 0.1652, "volume": 443876.73, "close_time": 1769515199999, "quote_volume": 73210.594914, "trades": 492, "taker_buy_base": 218319.94, "taker_buy_quote": 36028.308102 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.1651, "high": 0.1651, "low": 0.1641, "close": 0.1646, "volume": 133806.66, "close_time": 1769518799999, "quote_volume": 22007.119912, "trades": 247, "taker_buy_base": 51608.02, "taker_buy_quote": 8485.518195 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.1646, "high": 0.1649, "low": 0.164, "close": 0.1643, "volume": 336472.49, "close_time": 1769522399999, "quote_volume": 55265.561964, "trades": 614, "taker_buy_base": 181853.12, "taker_buy_quote": 29872.172824 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.1643, "high": 0.1659, "low": 0.1637, "close": 0.1642, "volume": 442315.77, "close_time": 1769525999999, "quote_volume": 72874.114888, "trades": 1028, "taker_buy_base": 233778.78, "taker_buy_quote": 38514.510686 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.164, "high": 0.1669, "low": 0.1638, "close": 0.1669, "volume": 515289.24, "close_time": 1769529599999, "quote_volume": 85083.357041, "trades": 1074, "taker_buy_base": 270496.37, "taker_buy_quote": 44669.310366 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.1669, "high": 0.172, "low": 0.1668, "close": 0.17, "volume": 1169478.02, "close_time": 1769533199999, "quote_volume": 198462.22865, "trades": 2059, "taker_buy_base": 618848.05, "taker_buy_quote": 105024.111909 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.17, "high": 0.1701, "low": 0.1658, "close": 0.1664, "volume": 1297227.89, "close_time": 1769536799999, "quote_volume": 216858.479077, "trades": 2221, "taker_buy_base": 839796.92, "taker_buy_quote": 140485.53338 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.1664, "high": 0.1708, "low": 0.1662, "close": 0.1699, "volume": 517532.98, "close_time": 1769540399999, "quote_volume": 86875.486215, "trades": 1302, "taker_buy_base": 259059.91, "taker_buy_quote": 43496.925142 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.1698, "high": 0.1719, "low": 0.169, "close": 0.1717, "volume": 711347.58, "close_time": 1769543999999, "quote_volume": 121102.425234, "trades": 955, "taker_buy_base": 475052.17, "taker_buy_quote": 80861.556453 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.1717, "high": 0.1736, "low": 0.1713, "close": 0.1722, "volume": 690907.29, "close_time": 1769547599999, "quote_volume": 119142.289715, "trades": 1201, "taker_buy_base": 349526.53, "taker_buy_quote": 60285.762894 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.1723, "high": 0.173, "low": 0.1702, "close": 0.1708, "volume": 668400.88, "close_time": 1769551199999, "quote_volume": 114729.365336, "trades": 944, "taker_buy_base": 252122.39, "taker_buy_quote": 43302.246047 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.1709, "high": 0.1716, "low": 0.1706, "close": 0.1711, "volume": 201026.3, "close_time": 1769554799999, "quote_volume": 34423.564222, "trades": 426, "taker_buy_base": 126225.09, "taker_buy_quote": 21619.177091 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.1712, "high": 0.1713, "low": 0.1707, "close": 0.1709, "volume": 50702.77, "close_time": 1769558399999, "quote_volume": 8670.121778, "trades": 200, "taker_buy_base": 30087.14, "taker_buy_quote": 5145.200221 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.171, "high": 0.1712, "low": 0.1698, "close": 0.1712, "volume": 189253.32, "close_time": 1769561999999, "quote_volume": 32260.501388, "trades": 417, "taker_buy_base": 95331.74, "taker_buy_quote": 16255.565255 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.1713, "high": 0.1713, "low": 0.1697, "close": 0.1701, "volume": 191377.22, "close_time": 1769565599999, "quote_volume": 32627.345204, "trades": 429, "taker_buy_base": 79678.79, "taker_buy_quote": 13582.093915 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.17, "high": 0.1707, "low": 0.1698, "close": 0.1706, "volume": 303294.74, "close_time": 1769569199999, "quote_volume": 51630.169887, "trades": 539, "taker_buy_base": 130783.93, "taker_buy_quote": 22269.634385 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.1705, "high": 0.1708, "low": 0.1699, "close": 0.1702, "volume": 139076.77, "close_time": 1769572799999, "quote_volume": 23677.90093, "trades": 446, "taker_buy_base": 66390.67, "taker_buy_quote": 11303.168433 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.1701, "high": 0.1703, "low": 0.1687, "close": 0.1694, "volume": 410235.98, "close_time": 1769576399999, "quote_volume": 69399.271949, "trades": 588, "taker_buy_base": 213482.76, "taker_buy_quote": 36110.299117 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.1696, "high": 0.1708, "low": 0.169, "close": 0.1708, "volume": 179003.83, "close_time": 1769579999999, "quote_volume": 30386.35829, "trades": 350, "taker_buy_base": 120377.14, "taker_buy_quote": 20435.847733 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.1708, "high": 0.1717, "low": 0.1701, "close": 0.1714, "volume": 185360.32, "close_time": 1769583599999, "quote_volume": 31696.958717, "trades": 430, "taker_buy_base": 96466.8, "taker_buy_quote": 16498.262713 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.1714, "high": 0.1718, "low": 0.1703, "close": 0.1705, "volume": 164357.56, "close_time": 1769587199999, "quote_volume": 28118.024707, "trades": 348, "taker_buy_base": 75752.92, "taker_buy_quote": 12959.561454 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.1705, "high": 0.1709, "low": 0.1699, "close": 0.1701, "volume": 206309.11, "close_time": 1769590799999, "quote_volume": 35111.982433, "trades": 502, "taker_buy_base": 96341.86, "taker_buy_quote": 16400.492536 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.1701, "high": 0.172, "low": 0.1699, "close": 0.172, "volume": 247499.41, "close_time": 1769594399999, "quote_volume": 42244.028681, "trades": 712, "taker_buy_base": 152147.79, "taker_buy_quote": 25963.351846 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.1721, "high": 0.1731, "low": 0.1716, "close": 0.1727, "volume": 308667.5, "close_time": 1769597999999, "quote_volume": 53237.160031, "trades": 483, "taker_buy_base": 181526.28, "taker_buy_quote": 31310.225998 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.1728, "high": 0.176, "low": 0.1728, "close": 0.176, "volume": 922178.87, "close_time": 1769601599999, "quote_volume": 160427.964499, "trades": 1186, "taker_buy_base": 619406.86, "taker_buy_quote": 107747.916537 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.1761, "high": 0.1792, "low": 0.1723, "close": 0.1727, "volume": 2557313.22, "close_time": 1769605199999, "quote_volume": 451126.4551, "trades": 3985, "taker_buy_base": 1358931.07, "taker_buy_quote": 240135.871086 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.1728, "high": 0.174, "low": 0.172, "close": 0.1723, "volume": 539581.77, "close_time": 1769608799999, "quote_volume": 93225.847037, "trades": 1053, "taker_buy_base": 304881.43, "taker_buy_quote": 52643.004327 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.1721, "high": 0.1726, "low": 0.171, "close": 0.1713, "volume": 420421.85, "close_time": 1769612399999, "quote_volume": 72177.326449, "trades": 1330, "taker_buy_base": 206008.41, "taker_buy_quote": 35373.687453 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.1714, "high": 0.1721, "low": 0.1694, "close": 0.1695, "volume": 501207.8, "close_time": 1769615999999, "quote_volume": 85440.602566, "trades": 1067, "taker_buy_base": 229632.52, "taker_buy_quote": 39155.755438 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.1695, "high": 0.1705, "low": 0.1689, "close": 0.1693, "volume": 727406.13, "close_time": 1769619599999, "quote_volume": 123312.095556, "trades": 1426, "taker_buy_base": 415617.34, "taker_buy_quote": 70483.18488 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.1693, "high": 0.172, "low": 0.1687, "close": 0.1714, "volume": 277118.63, "close_time": 1769623199999, "quote_volume": 47133.333281, "trades": 762, "taker_buy_base": 152667.08, "taker_buy_quote": 25964.61509 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.1713, "high": 0.1714, "low": 0.1695, "close": 0.1705, "volume": 433085.36, "close_time": 1769626799999, "quote_volume": 73870.847557, "trades": 851, "taker_buy_base": 212579.37, "taker_buy_quote": 36263.278358 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.1704, "high": 0.1717, "low": 0.1684, "close": 0.1691, "volume": 701972.88, "close_time": 1769630399999, "quote_volume": 119444.315404, "trades": 1936, "taker_buy_base": 367749.95, "taker_buy_quote": 62602.706197 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.1691, "high": 0.1713, "low": 0.1684, "close": 0.1691, "volume": 356957.58, "close_time": 1769633999999, "quote_volume": 60575.946259, "trades": 953, "taker_buy_base": 179956.49, "taker_buy_quote": 30527.985054 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.1692, "high": 0.1701, "low": 0.1677, "close": 0.1696, "volume": 625302.7, "close_time": 1769637599999, "quote_volume": 105735.34339, "trades": 1398, "taker_buy_base": 340330.34, "taker_buy_quote": 57572.902207 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.1697, "high": 0.1733, "low": 0.1688, "close": 0.1728, "volume": 457609.08, "close_time": 1769641199999, "quote_volume": 78292.062752, "trades": 815, "taker_buy_base": 203872.25, "taker_buy_quote": 34868.456607 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.1728, "high": 0.1731, "low": 0.1705, "close": 0.1712, "volume": 428641.53, "close_time": 1769644799999, "quote_volume": 73611.258496, "trades": 942, "taker_buy_base": 232754.84, "taker_buy_quote": 39980.554517 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.1713, "high": 0.1719, "low": 0.169, "close": 0.1701, "volume": 244763.93, "close_time": 1769648399999, "quote_volume": 41612.292998, "trades": 826, "taker_buy_base": 110597.02, "taker_buy_quote": 18810.570181 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.1701, "high": 0.171, "low": 0.1685, "close": 0.1693, "volume": 532650.49, "close_time": 1769651999999, "quote_volume": 90345.385451, "trades": 1103, "taker_buy_base": 257054.72, "taker_buy_quote": 43649.99262 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.1693, "high": 0.1698, "low": 0.1661, "close": 0.1669, "volume": 709378.34, "close_time": 1769655599999, "quote_volume": 118963.777125, "trades": 1461, "taker_buy_base": 326210.56, "taker_buy_quote": 54720.306204 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.1668, "high": 0.1688, "low": 0.1663, "close": 0.1676, "volume": 403029.96, "close_time": 1769659199999, "quote_volume": 67536.70359, "trades": 900, "taker_buy_base": 213804.21, "taker_buy_quote": 35843.983283 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.1675, "high": 0.1679, "low": 0.1663, "close": 0.1679, "volume": 109215.9, "close_time": 1769662799999, "quote_volume": 18265.11739, "trades": 287, "taker_buy_base": 66369.7, "taker_buy_quote": 11100.898331 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.1677, "high": 0.1686, "low": 0.1676, "close": 0.1682, "volume": 284195.12, "close_time": 1769666399999, "quote_volume": 47797.312551, "trades": 398, "taker_buy_base": 206692.81, "taker_buy_quote": 34762.043324 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.1681, "high": 0.1688, "low": 0.1678, "close": 0.1682, "volume": 340754.86, "close_time": 1769669999999, "quote_volume": 57345.790498, "trades": 557, "taker_buy_base": 154563.2, "taker_buy_quote": 26023.21216 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.1682, "high": 0.1691, "low": 0.1679, "close": 0.1682, "volume": 454534.12, "close_time": 1769673599999, "quote_volume": 76541.771961, "trades": 816, "taker_buy_base": 196831.49, "taker_buy_quote": 33153.866829 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.1681, "high": 0.1686, "low": 0.167, "close": 0.1677, "volume": 221857.21, "close_time": 1769677199999, "quote_volume": 37227.570726, "trades": 476, "taker_buy_base": 93586.06, "taker_buy_quote": 15707.089247 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.1678, "high": 0.1682, "low": 0.1667, "close": 0.1669, "volume": 295090.91, "close_time": 1769680799999, "quote_volume": 49334.262011, "trades": 905, "taker_buy_base": 137146.26, "taker_buy_quote": 22930.20382 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.1668, "high": 0.1675, "low": 0.1664, "close": 0.1665, "volume": 150121.76, "close_time": 1769684399999, "quote_volume": 25090.980663, "trades": 283, "taker_buy_base": 77027.84, "taker_buy_quote": 12876.542895 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.1663, "high": 0.1664, "low": 0.1651, "close": 0.1653, "volume": 274215.83, "close_time": 1769687999999, "quote_volume": 45407.107483, "trades": 478, "taker_buy_base": 121353.58, "taker_buy_quote": 20108.585526 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.1653, "high": 0.1661, "low": 0.1645, "close": 0.1651, "volume": 332077.77, "close_time": 1769691599999, "quote_volume": 54893.372299, "trades": 427, "taker_buy_base": 86082.71, "taker_buy_quote": 14233.186247 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.1651, "high": 0.1655, "low": 0.1649, "close": 0.1655, "volume": 293281.56, "close_time": 1769695199999, "quote_volume": 48453.10493, "trades": 494, "taker_buy_base": 145148.88, "taker_buy_quote": 23980.601905 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.1656, "high": 0.1657, "low": 0.1609, "close": 0.1614, "volume": 804831.71, "close_time": 1769698799999, "quote_volume": 131785.271264, "trades": 1544, "taker_buy_base": 347028.31, "taker_buy_quote": 56850.351892 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.1613, "high": 0.1615, "low": 0.1538, "close": 0.1562, "volume": 2599256.52, "close_time": 1769702399999, "quote_volume": 406597.595294, "trades": 5545, "taker_buy_base": 1253840.08, "taker_buy_quote": 196215.940224 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.1562, "high": 0.1585, "low": 0.1546, "close": 0.1582, "volume": 1017764.92, "close_time": 1769705999999, "quote_volume": 159139.303941, "trades": 1968, "taker_buy_base": 524378.62, "taker_buy_quote": 82042.318305 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.1583, "high": 0.1611, "low": 0.1581, "close": 0.1583, "volume": 679209.36, "close_time": 1769709599999, "quote_volume": 108290.732772, "trades": 1414, "taker_buy_base": 350108.36, "taker_buy_quote": 55853.494738 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.1582, "high": 0.1587, "low": 0.1545, "close": 0.1546, "volume": 760404.1, "close_time": 1769713199999, "quote_volume": 118790.616684, "trades": 1783, "taker_buy_base": 375809.93, "taker_buy_quote": 58683.956115 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.1545, "high": 0.1567, "low": 0.1537, "close": 0.1558, "volume": 742259.53, "close_time": 1769716799999, "quote_volume": 115414.213564, "trades": 1475, "taker_buy_base": 346952.01, "taker_buy_quote": 53912.679597 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.1558, "high": 0.1568, "low": 0.155, "close": 0.1565, "volume": 490433.1, "close_time": 1769720399999, "quote_volume": 76358.450244, "trades": 904, "taker_buy_base": 213211.52, "taker_buy_quote": 33209.795534 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.1566, "high": 0.1577, "low": 0.1565, "close": 0.1571, "volume": 364437.96, "close_time": 1769723999999, "quote_volume": 57306.397273, "trades": 727, "taker_buy_base": 210052.69, "taker_buy_quote": 33034.996312 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.1571, "high": 0.1577, "low": 0.1559, "close": 0.1561, "volume": 456090.82, "close_time": 1769727599999, "quote_volume": 71457.459669, "trades": 642, "taker_buy_base": 239728.71, "taker_buy_quote": 37539.868357 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.1562, "high": 0.1562, "low": 0.1551, "close": 0.1555, "volume": 225629.41, "close_time": 1769731199999, "quote_volume": 35066.512871, "trades": 438, "taker_buy_base": 118959.02, "taker_buy_quote": 18489.011065 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.1554, "high": 0.1558, "low": 0.1543, "close": 0.1553, "volume": 336710.03, "close_time": 1769734799999, "quote_volume": 52244.394182, "trades": 555, "taker_buy_base": 193920.64, "taker_buy_quote": 30086.542383 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.1554, "high": 0.1556, "low": 0.1484, "close": 0.1525, "volume": 2514162.16, "close_time": 1769738399999, "quote_volume": 382215.579913, "trades": 4694, "taker_buy_base": 1265893.05, "taker_buy_quote": 192686.597967 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.1524, "high": 0.1524, "low": 0.1488, "close": 0.1504, "volume": 783483.24, "close_time": 1769741999999, "quote_volume": 117979.044149, "trades": 1904, "taker_buy_base": 408362.83, "taker_buy_quote": 61505.40661 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.1506, "high": 0.1528, "low": 0.1503, "close": 0.1513, "volume": 676890.37, "close_time": 1769745599999, "quote_volume": 102517.73877, "trades": 1030, "taker_buy_base": 325710.29, "taker_buy_quote": 49428.842012 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.1513, "high": 0.1536, "low": 0.1512, "close": 0.1532, "volume": 541438.1, "close_time": 1769749199999, "quote_volume": 82588.222808, "trades": 1112, "taker_buy_base": 286808.6, "taker_buy_quote": 43719.856547 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.1532, "high": 0.1534, "low": 0.1519, "close": 0.1519, "volume": 241099.84, "close_time": 1769752799999, "quote_volume": 36803.081377, "trades": 688, "taker_buy_base": 138259.11, "taker_buy_quote": 21112.86354 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.152, "high": 0.1522, "low": 0.1504, "close": 0.1513, "volume": 779155.9, "close_time": 1769756399999, "quote_volume": 117983.227368, "trades": 1648, "taker_buy_base": 472187.11, "taker_buy_quote": 71523.844923 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.1514, "high": 0.1559, "low": 0.1514, "close": 0.1554, "volume": 1597406.77, "close_time": 1769759999999, "quote_volume": 246470.117222, "trades": 2453, "taker_buy_base": 1098072.32, "taker_buy_quote": 169401.127591 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.1554, "high": 0.1555, "low": 0.1514, "close": 0.1519, "volume": 684807.59, "close_time": 1769763599999, "quote_volume": 105050.020909, "trades": 1314, "taker_buy_base": 356175.94, "taker_buy_quote": 54720.125454 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.1522, "high": 0.1525, "low": 0.1498, "close": 0.1502, "volume": 426749.91, "close_time": 1769767199999, "quote_volume": 64405.040482, "trades": 1129, "taker_buy_base": 174221.69, "taker_buy_quote": 26320.928294 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.1501, "high": 0.151, "low": 0.1494, "close": 0.1506, "volume": 490405.76, "close_time": 1769770799999, "quote_volume": 73685.52021, "trades": 821, "taker_buy_base": 220692.0, "taker_buy_quote": 33170.911134 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.1506, "high": 0.1532, "low": 0.15, "close": 0.1522, "volume": 236606.11, "close_time": 1769774399999, "quote_volume": 35743.349087, "trades": 556, "taker_buy_base": 130380.35, "taker_buy_quote": 19715.965284 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.1524, "high": 0.1525, "low": 0.1502, "close": 0.1507, "volume": 381764.89, "close_time": 1769777999999, "quote_volume": 57768.11083, "trades": 756, "taker_buy_base": 192598.62, "taker_buy_quote": 29136.328473 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.1506, "high": 0.1511, "low": 0.149, "close": 0.1497, "volume": 958454.72, "close_time": 1769781599999, "quote_volume": 143742.71316, "trades": 1474, "taker_buy_base": 432914.8, "taker_buy_quote": 64956.036009 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.1497, "high": 0.1516, "low": 0.1493, "close": 0.1497, "volume": 850175.89, "close_time": 1769785199999, "quote_volume": 127858.143976, "trades": 1594, "taker_buy_base": 452759.32, "taker_buy_quote": 68103.003087 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.1498, "high": 0.1517, "low": 0.1478, "close": 0.15, "volume": 1031239.35, "close_time": 1769788799999, "quote_volume": 154597.719238, "trades": 2000, "taker_buy_base": 509650.33, "taker_buy_quote": 76426.56519 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.1499, "high": 0.1513, "low": 0.1489, "close": 0.1499, "volume": 892122.43, "close_time": 1769792399999, "quote_volume": 133861.296137, "trades": 1522, "taker_buy_base": 408946.24, "taker_buy_quote": 61413.817857 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.1499, "high": 0.151, "low": 0.1485, "close": 0.1499, "volume": 765903.11, "close_time": 1769795999999, "quote_volume": 114614.354592, "trades": 1291, "taker_buy_base": 407828.57, "taker_buy_quote": 61054.276926 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.1499, "high": 0.1538, "low": 0.1462, "close": 0.1531, "volume": 1516735.53, "close_time": 1769799599999, "quote_volume": 226238.099651, "trades": 2735, "taker_buy_base": 744430.66, "taker_buy_quote": 111373.024865 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.1532, "high": 0.154, "low": 0.1517, "close": 0.1518, "volume": 1250418.98, "close_time": 1769803199999, "quote_volume": 190917.713975, "trades": 2302, "taker_buy_base": 555933.65, "taker_buy_quote": 84886.078609 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.1518, "high": 0.1518, "low": 0.1481, "close": 0.1493, "volume": 1531898.09, "close_time": 1769806799999, "quote_volume": 229572.060014, "trades": 2471, "taker_buy_base": 603418.34, "taker_buy_quote": 90416.271819 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.1494, "high": 0.1508, "low": 0.1487, "close": 0.1494, "volume": 856748.08, "close_time": 1769810399999, "quote_volume": 128220.228372, "trades": 1299, "taker_buy_base": 445821.72, "taker_buy_quote": 66756.101497 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.1494, "high": 0.1498, "low": 0.1476, "close": 0.1486, "volume": 521465.09, "close_time": 1769813999999, "quote_volume": 77426.209744, "trades": 723, "taker_buy_base": 251491.03, "taker_buy_quote": 37366.662231 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.1485, "high": 0.1485, "low": 0.1476, "close": 0.1482, "volume": 345429.03, "close_time": 1769817599999, "quote_volume": 51186.524754, "trades": 667, "taker_buy_base": 198697.21, "taker_buy_quote": 29440.51847 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.1481, "high": 0.1483, "low": 0.1469, "close": 0.1471, "volume": 323081.53, "close_time": 1769821199999, "quote_volume": 47650.816148, "trades": 587, "taker_buy_base": 163752.73, "taker_buy_quote": 24154.378152 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.1471, "high": 0.1476, "low": 0.1468, "close": 0.1474, "volume": 385420.13, "close_time": 1769824799999, "quote_volume": 56751.513517, "trades": 540, "taker_buy_base": 253916.78, "taker_buy_quote": 37394.232929 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.1473, "high": 0.1477, "low": 0.1465, "close": 0.1471, "volume": 278347.73, "close_time": 1769828399999, "quote_volume": 40975.719505, "trades": 526, "taker_buy_base": 135964.32, "taker_buy_quote": 20015.732818 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.1471, "high": 0.1472, "low": 0.1459, "close": 0.1462, "volume": 345844.17, "close_time": 1769831999999, "quote_volume": 50629.900214, "trades": 1218, "taker_buy_base": 235880.45, "taker_buy_quote": 34536.313853 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.1462, "high": 0.1467, "low": 0.1461, "close": 0.1465, "volume": 142533.55, "close_time": 1769835599999, "quote_volume": 20859.895254, "trades": 338, "taker_buy_base": 61117.09, "taker_buy_quote": 8945.043049 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.1465, "high": 0.1465, "low": 0.1458, "close": 0.1461, "volume": 367747.02, "close_time": 1769839199999, "quote_volume": 53777.830694, "trades": 573, "taker_buy_base": 123845.45, "taker_buy_quote": 18119.409476 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.1462, "high": 0.1463, "low": 0.1446, "close": 0.1456, "volume": 277758.91, "close_time": 1769842799999, "quote_volume": 40389.220082, "trades": 539, "taker_buy_base": 111789.05, "taker_buy_quote": 16247.453231 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.1457, "high": 0.1458, "low": 0.1433, "close": 0.1445, "volume": 682670.15, "close_time": 1769846399999, "quote_volume": 98709.143394, "trades": 792, "taker_buy_base": 224940.03, "taker_buy_quote": 32559.207458 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.1446, "high": 0.1447, "low": 0.1412, "close": 0.1429, "volume": 1158268.97, "close_time": 1769849999999, "quote_volume": 165296.152956, "trades": 1330, "taker_buy_base": 424034.25, "taker_buy_quote": 60580.233212 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.1429, "high": 0.1433, "low": 0.1419, "close": 0.142, "volume": 271751.57, "close_time": 1769853599999, "quote_volume": 38760.161937, "trades": 448, "taker_buy_base": 148107.46, "taker_buy_quote": 21122.446264 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.142, "high": 0.1424, "low": 0.1407, "close": 0.1418, "volume": 358506.29, "close_time": 1769857199999, "quote_volume": 50760.269, "trades": 510, "taker_buy_base": 219130.41, "taker_buy_quote": 31030.960468 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.1418, "high": 0.1418, "low": 0.1407, "close": 0.1409, "volume": 630176.76, "close_time": 1769860799999, "quote_volume": 89090.303516, "trades": 687, "taker_buy_base": 329011.36, "taker_buy_quote": 46521.060721 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.141, "high": 0.1411, "low": 0.1396, "close": 0.1398, "volume": 908525.81, "close_time": 1769864399999, "quote_volume": 127344.039553, "trades": 868, "taker_buy_base": 298059.38, "taker_buy_quote": 41785.661298 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.1399, "high": 0.1405, "low": 0.1387, "close": 0.1401, "volume": 962017.8, "close_time": 1769867999999, "quote_volume": 134490.95223, "trades": 1239, "taker_buy_base": 669954.6, "taker_buy_quote": 93661.792673 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.1403, "high": 0.1407, "low": 0.132, "close": 0.1348, "volume": 2715239.2, "close_time": 1769871599999, "quote_volume": 367200.247435, "trades": 3875, "taker_buy_base": 1332213.04, "taker_buy_quote": 180124.910421 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.1347, "high": 0.1373, "low": 0.1343, "close": 0.1344, "volume": 979351.44, "close_time": 1769875199999, "quote_volume": 132887.147104, "trades": 2445, "taker_buy_base": 505557.05, "taker_buy_quote": 68608.369667 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.1345, "high": 0.1374, "low": 0.1338, "close": 0.1344, "volume": 742948.2, "close_time": 1769878799999, "quote_volume": 100648.845063, "trades": 1844, "taker_buy_base": 376121.47, "taker_buy_quote": 50959.254536 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.1344, "high": 0.135, "low": 0.1264, "close": 0.1294, "volume": 3410487.93, "close_time": 1769882399999, "quote_volume": 441691.949522, "trades": 4852, "taker_buy_base": 1515821.63, "taker_buy_quote": 196424.625703 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.1295, "high": 0.1303, "low": 0.1215, "close": 0.1288, "volume": 3640714.55, "close_time": 1769885999999, "quote_volume": 463530.777283, "trades": 4819, "taker_buy_base": 1655596.86, "taker_buy_quote": 211455.836012 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.1287, "high": 0.1304, "low": 0.1277, "close": 0.1291, "volume": 911969.71, "close_time": 1769889599999, "quote_volume": 117877.323053, "trades": 1433, "taker_buy_base": 546225.08, "taker_buy_quote": 70699.654518 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.1292, "high": 0.1312, "low": 0.1286, "close": 0.1308, "volume": 567847.9, "close_time": 1769893199999, "quote_volume": 73643.528629, "trades": 1162, "taker_buy_base": 234382.43, "taker_buy_quote": 30376.848628 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.1309, "high": 0.134, "low": 0.1308, "close": 0.133, "volume": 542950.43, "close_time": 1769896799999, "quote_volume": 71814.579549, "trades": 1034, "taker_buy_base": 262903.31, "taker_buy_quote": 34792.837739 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.1331, "high": 0.1333, "low": 0.1319, "close": 0.1322, "volume": 543101.54, "close_time": 1769900399999, "quote_volume": 71886.590891, "trades": 644, "taker_buy_base": 315564.82, "taker_buy_quote": 41784.070264 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.1323, "high": 0.135, "low": 0.1321, "close": 0.1345, "volume": 611048.66, "close_time": 1769903999999, "quote_volume": 81755.362688, "trades": 1171, "taker_buy_base": 354168.85, "taker_buy_quote": 47339.347238 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.1345, "high": 0.1357, "low": 0.1343, "close": 0.1353, "volume": 383696.12, "close_time": 1769907599999, "quote_volume": 51857.719073, "trades": 534, "taker_buy_base": 281837.59, "taker_buy_quote": 38095.861459 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.1353, "high": 0.1353, "low": 0.1339, "close": 0.1348, "volume": 152494.44, "close_time": 1769911199999, "quote_volume": 20517.16943, "trades": 321, "taker_buy_base": 90037.24, "taker_buy_quote": 12115.356242 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.1348, "high": 0.1358, "low": 0.1346, "close": 0.1354, "volume": 186812.18, "close_time": 1769914799999, "quote_volume": 25239.660525, "trades": 389, "taker_buy_base": 112591.89, "taker_buy_quote": 15206.016115 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.1354, "high": 0.1359, "low": 0.1349, "close": 0.1356, "volume": 107183.61, "close_time": 1769918399999, "quote_volume": 14506.182215, "trades": 298, "taker_buy_base": 55175.59, "taker_buy_quote": 7466.878147 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.1356, "high": 0.1367, "low": 0.1356, "close": 0.1362, "volume": 331312.39, "close_time": 1769921999999, "quote_volume": 45119.728805, "trades": 528, "taker_buy_base": 158429.81, "taker_buy_quote": 21564.128682 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.1362, "high": 0.1367, "low": 0.1357, "close": 0.1362, "volume": 150022.18, "close_time": 1769925599999, "quote_volume": 20449.281336, "trades": 330, "taker_buy_base": 80392.34, "taker_buy_quote": 10958.550366 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.1363, "high": 0.1368, "low": 0.1359, "close": 0.1362, "volume": 226333.42, "close_time": 1769929199999, "quote_volume": 30845.574402, "trades": 423, "taker_buy_base": 115255.78, "taker_buy_quote": 15713.621848 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.1361, "high": 0.1375, "low": 0.1347, "close": 0.1361, "volume": 410747.58, "close_time": 1769932799999, "quote_volume": 55864.357912, "trades": 661, "taker_buy_base": 217595.1, "taker_buy_quote": 29675.114106 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.1361, "high": 0.137, "low": 0.1354, "close": 0.1364, "volume": 150523.04, "close_time": 1769936399999, "quote_volume": 20492.441111, "trades": 381, "taker_buy_base": 75045.86, "taker_buy_quote": 10215.458324 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.1364, "high": 0.1368, "low": 0.1353, "close": 0.1366, "volume": 106997.5, "close_time": 1769939999999, "quote_volume": 14569.686089, "trades": 352, "taker_buy_base": 41872.73, "taker_buy_quote": 5703.995142 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.1366, "high": 0.1373, "low": 0.1339, "close": 0.1342, "volume": 401635.79, "close_time": 1769943599999, "quote_volume": 54174.003326, "trades": 713, "taker_buy_base": 203017.74, "taker_buy_quote": 27396.01445 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.1343, "high": 0.1353, "low": 0.1339, "close": 0.1345, "volume": 421562.71, "close_time": 1769947199999, "quote_volume": 56743.495768, "trades": 677, "taker_buy_base": 180014.53, "taker_buy_quote": 24248.174232 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.1346, "high": 0.1346, "low": 0.1334, "close": 0.1342, "volume": 387298.17, "close_time": 1769950799999, "quote_volume": 51939.899315, "trades": 464, "taker_buy_base": 172159.3, "taker_buy_quote": 23105.536613 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.1343, "high": 0.1356, "low": 0.1332, "close": 0.1339, "volume": 431887.94, "close_time": 1769954399999, "quote_volume": 58206.65916, "trades": 619, "taker_buy_base": 323887.48, "taker_buy_quote": 43653.71083 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.1337, "high": 0.1348, "low": 0.1318, "close": 0.1339, "volume": 650549.19, "close_time": 1769957999999, "quote_volume": 86634.249606, "trades": 1067, "taker_buy_base": 341838.16, "taker_buy_quote": 45520.730054 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.1338, "high": 0.1338, "low": 0.1295, "close": 0.1313, "volume": 843291.34, "close_time": 1769961599999, "quote_volume": 110499.880631, "trades": 1732, "taker_buy_base": 476024.64, "taker_buy_quote": 62353.010455 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.1312, "high": 0.1331, "low": 0.1306, "close": 0.1311, "volume": 907937.67, "close_time": 1769965199999, "quote_volume": 119344.627725, "trades": 1586, "taker_buy_base": 427525.36, "taker_buy_quote": 56218.456598 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.1311, "high": 0.1317, "low": 0.1296, "close": 0.131, "volume": 637059.57, "close_time": 1769968799999, "quote_volume": 83196.691492, "trades": 1166, "taker_buy_base": 285196.46, "taker_buy_quote": 37257.578727 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.1311, "high": 0.1339, "low": 0.1311, "close": 0.1321, "volume": 698306.85, "close_time": 1769972399999, "quote_volume": 92474.219434, "trades": 1257, "taker_buy_base": 411022.26, "taker_buy_quote": 54458.837308 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.1322, "high": 0.1326, "low": 0.131, "close": 0.1318, "volume": 429052.7, "close_time": 1769975999999, "quote_volume": 56624.729273, "trades": 1490, "taker_buy_base": 229237.41, "taker_buy_quote": 30265.225287 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.1317, "high": 0.133, "low": 0.1299, "close": 0.1314, "volume": 521613.87, "close_time": 1769979599999, "quote_volume": 68540.802463, "trades": 974, "taker_buy_base": 300306.22, "taker_buy_quote": 39472.375014 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.1315, "high": 0.1315, "low": 0.1301, "close": 0.1305, "volume": 308504.51, "close_time": 1769983199999, "quote_volume": 40345.077903, "trades": 848, "taker_buy_base": 157067.98, "taker_buy_quote": 20546.037026 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.1306, "high": 0.1331, "low": 0.1304, "close": 0.1318, "volume": 496753.22, "close_time": 1769986799999, "quote_volume": 65457.055117, "trades": 786, "taker_buy_base": 245688.22, "taker_buy_quote": 32403.33604 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.1319, "high": 0.1337, "low": 0.1278, "close": 0.1311, "volume": 757184.04, "close_time": 1769990399999, "quote_volume": 99096.532831, "trades": 1862, "taker_buy_base": 397764.76, "taker_buy_quote": 51993.940559 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.1312, "high": 0.1342, "low": 0.13, "close": 0.133, "volume": 726386.29, "close_time": 1769993999999, "quote_volume": 96385.671858, "trades": 1446, "taker_buy_base": 354345.36, "taker_buy_quote": 47037.698246 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.1331, "high": 0.1346, "low": 0.1307, "close": 0.1329, "volume": 615695.04, "close_time": 1769997599999, "quote_volume": 81824.516956, "trades": 1306, "taker_buy_base": 315320.64, "taker_buy_quote": 41894.014703 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.1328, "high": 0.1336, "low": 0.1314, "close": 0.1318, "volume": 344278.83, "close_time": 1770001199999, "quote_volume": 45569.201165, "trades": 800, "taker_buy_base": 135762.83, "taker_buy_quote": 17970.097569 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.1318, "high": 0.1326, "low": 0.1266, "close": 0.132, "volume": 1617216.98, "close_time": 1770004799999, "quote_volume": 208313.303073, "trades": 2650, "taker_buy_base": 748646.65, "taker_buy_quote": 96624.029657 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.1321, "high": 0.1332, "low": 0.1295, "close": 0.1309, "volume": 532823.79, "close_time": 1770008399999, "quote_volume": 70099.490789, "trades": 1159, "taker_buy_base": 247221.42, "taker_buy_quote": 32568.756607 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.1309, "high": 0.1312, "low": 0.1277, "close": 0.1292, "volume": 571916.34, "close_time": 1770011999999, "quote_volume": 73793.906387, "trades": 1268, "taker_buy_base": 275922.69, "taker_buy_quote": 35599.337209 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.1291, "high": 0.1335, "low": 0.1274, "close": 0.1313, "volume": 909029.53, "close_time": 1770015599999, "quote_volume": 118445.632388, "trades": 2195, "taker_buy_base": 461584.75, "taker_buy_quote": 60143.181732 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.1313, "high": 0.1319, "low": 0.1302, "close": 0.1304, "volume": 541392.37, "close_time": 1770019199999, "quote_volume": 71007.793956, "trades": 1028, "taker_buy_base": 244962.99, "taker_buy_quote": 32138.612836 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.1305, "high": 0.1314, "low": 0.13, "close": 0.1306, "volume": 411102.36, "close_time": 1770022799999, "quote_volume": 53715.340938, "trades": 1185, "taker_buy_base": 213839.16, "taker_buy_quote": 27928.631148 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.1306, "high": 0.1316, "low": 0.1298, "close": 0.1304, "volume": 857325.24, "close_time": 1770026399999, "quote_volume": 111816.468761, "trades": 1328, "taker_buy_base": 394978.57, "taker_buy_quote": 51497.522536 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.1305, "high": 0.1309, "low": 0.13, "close": 0.1303, "volume": 165067.17, "close_time": 1770029999999, "quote_volume": 21514.799992, "trades": 606, "taker_buy_base": 95093.72, "taker_buy_quote": 12395.628387 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.1304, "high": 0.1314, "low": 0.1303, "close": 0.1306, "volume": 422020.14, "close_time": 1770033599999, "quote_volume": 55243.514204, "trades": 523, "taker_buy_base": 215936.95, "taker_buy_quote": 28265.052407 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.1306, "high": 0.1318, "low": 0.1301, "close": 0.1314, "volume": 306911.68, "close_time": 1770037199999, "quote_volume": 40115.203681, "trades": 446, "taker_buy_base": 196982.7, "taker_buy_quote": 25768.871981 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.1314, "high": 0.1324, "low": 0.1308, "close": 0.1321, "volume": 410051.27, "close_time": 1770040799999, "quote_volume": 53862.324651, "trades": 788, "taker_buy_base": 192050.75, "taker_buy_quote": 25232.276586 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.132, "high": 0.1336, "low": 0.1305, "close": 0.1328, "volume": 935667.69, "close_time": 1770044399999, "quote_volume": 123568.436335, "trades": 1396, "taker_buy_base": 427888.4, "taker_buy_quote": 56478.07414 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.1328, "high": 0.1359, "low": 0.1325, "close": 0.1353, "volume": 587648.49, "close_time": 1770047999999, "quote_volume": 79113.718991, "trades": 1095, "taker_buy_base": 368910.51, "taker_buy_quote": 49648.954729 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.1353, "high": 0.1358, "low": 0.1348, "close": 0.1351, "volume": 520151.45, "close_time": 1770051599999, "quote_volume": 70332.061876, "trades": 1277, "taker_buy_base": 282846.73, "taker_buy_quote": 38248.295504 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.135, "high": 0.1354, "low": 0.1338, "close": 0.1341, "volume": 366942.67, "close_time": 1770055199999, "quote_volume": 49454.891506, "trades": 546, "taker_buy_base": 146031.85, "taker_buy_quote": 19699.753569 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.1341, "high": 0.1349, "low": 0.1337, "close": 0.1344, "volume": 172074.23, "close_time": 1770058799999, "quote_volume": 23077.834131, "trades": 499, "taker_buy_base": 61553.53, "taker_buy_quote": 8259.514625 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.1342, "high": 0.1343, "low": 0.133, "close": 0.1331, "volume": 225929.34, "close_time": 1770062399999, "quote_volume": 30216.844784, "trades": 270, "taker_buy_base": 82303.98, "taker_buy_quote": 11021.220995 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.133, "high": 0.1337, "low": 0.1327, "close": 0.1332, "volume": 673079.28, "close_time": 1770065999999, "quote_volume": 89606.926084, "trades": 690, "taker_buy_base": 242986.68, "taker_buy_quote": 32367.37003 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.1333, "high": 0.1344, "low": 0.1333, "close": 0.1342, "volume": 92406.14, "close_time": 1770069599999, "quote_volume": 12396.647953, "trades": 298, "taker_buy_base": 76629.61, "taker_buy_quote": 10282.564227 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.1342, "high": 0.1345, "low": 0.1336, "close": 0.1341, "volume": 80321.95, "close_time": 1770073199999, "quote_volume": 10782.191713, "trades": 261, "taker_buy_base": 52539.75, "taker_buy_quote": 7056.07615 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.1341, "high": 0.1342, "low": 0.1331, "close": 0.1332, "volume": 68894.43, "close_time": 1770076799999, "quote_volume": 9203.30207, "trades": 222, "taker_buy_base": 20625.54, "taker_buy_quote": 2758.026097 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.1333, "high": 0.1336, "low": 0.1327, "close": 0.1336, "volume": 381762.44, "close_time": 1770080399999, "quote_volume": 50868.22012, "trades": 518, "taker_buy_base": 162542.19, "taker_buy_quote": 21666.581211 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.1335, "high": 0.1337, "low": 0.1328, "close": 0.1336, "volume": 141830.66, "close_time": 1770083999999, "quote_volume": 18905.634696, "trades": 223, "taker_buy_base": 76526.14, "taker_buy_quote": 10199.854938 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.1335, "high": 0.1335, "low": 0.1308, "close": 0.131, "volume": 219302.46, "close_time": 1770087599999, "quote_volume": 28950.676244, "trades": 395, "taker_buy_base": 96715.88, "taker_buy_quote": 12774.811311 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.131, "high": 0.1339, "low": 0.1308, "close": 0.1338, "volume": 233258.45, "close_time": 1770091199999, "quote_volume": 30755.471306, "trades": 317, "taker_buy_base": 118588.62, "taker_buy_quote": 15665.881429 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.1338, "high": 0.1346, "low": 0.133, "close": 0.1343, "volume": 116503.24, "close_time": 1770094799999, "quote_volume": 15553.846552, "trades": 231, "taker_buy_base": 51535.77, "taker_buy_quote": 6881.942503 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.1342, "high": 0.1343, "low": 0.1334, "close": 0.1334, "volume": 217760.85, "close_time": 1770098399999, "quote_volume": 29173.725047, "trades": 259, "taker_buy_base": 125335.52, "taker_buy_quote": 16794.786177 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.1334, "high": 0.1338, "low": 0.1326, "close": 0.1337, "volume": 200229.89, "close_time": 1770101999999, "quote_volume": 26671.457988, "trades": 346, "taker_buy_base": 85774.43, "taker_buy_quote": 11428.248353 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.1337, "high": 0.1347, "low": 0.1334, "close": 0.1341, "volume": 274567.37, "close_time": 1770105599999, "quote_volume": 36822.53934, "trades": 655, "taker_buy_base": 139238.3, "taker_buy_quote": 18676.429903 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.1341, "high": 0.1347, "low": 0.1333, "close": 0.1334, "volume": 195121.38, "close_time": 1770109199999, "quote_volume": 26172.618519, "trades": 391, "taker_buy_base": 88952.13, "taker_buy_quote": 11933.845924 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.1335, "high": 0.1336, "low": 0.1314, "close": 0.1322, "volume": 598457.0, "close_time": 1770112799999, "quote_volume": 79222.310287, "trades": 606, "taker_buy_base": 281370.43, "taker_buy_quote": 37247.627009 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.1323, "high": 0.1333, "low": 0.132, "close": 0.1322, "volume": 305014.25, "close_time": 1770116399999, "quote_volume": 40419.555932, "trades": 488, "taker_buy_base": 191289.12, "taker_buy_quote": 25375.378619 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.1323, "high": 0.1326, "low": 0.1319, "close": 0.1321, "volume": 381596.53, "close_time": 1770119999999, "quote_volume": 50398.138864, "trades": 558, "taker_buy_base": 112129.5, "taker_buy_quote": 14816.903255 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.1321, "high": 0.134, "low": 0.1318, "close": 0.1335, "volume": 384381.67, "close_time": 1770123599999, "quote_volume": 51066.416158, "trades": 827, "taker_buy_base": 202573.25, "taker_buy_quote": 26900.223121 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.1334, "high": 0.1339, "low": 0.1329, "close": 0.1337, "volume": 677527.36, "close_time": 1770127199999, "quote_volume": 90267.003918, "trades": 1047, "taker_buy_base": 362286.72, "taker_buy_quote": 48276.918808 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.1336, "high": 0.134, "low": 0.1308, "close": 0.131, "volume": 1209135.08, "close_time": 1770130799999, "quote_volume": 160414.46757, "trades": 1598, "taker_buy_base": 580053.89, "taker_buy_quote": 76910.728412 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.1309, "high": 0.1344, "low": 0.1307, "close": 0.1338, "volume": 956576.15, "close_time": 1770134399999, "quote_volume": 126644.720675, "trades": 1862, "taker_buy_base": 507119.25, "taker_buy_quote": 67067.495162 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.134, "high": 0.134, "low": 0.1311, "close": 0.1312, "volume": 500633.91, "close_time": 1770137999999, "quote_volume": 66099.909093, "trades": 772, "taker_buy_base": 267271.38, "taker_buy_quote": 35284.348776 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.1313, "high": 0.1315, "low": 0.1268, "close": 0.1269, "volume": 1006740.27, "close_time": 1770141599999, "quote_volume": 130523.235805, "trades": 2029, "taker_buy_base": 539561.29, "taker_buy_quote": 69955.062136 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.127, "high": 0.1274, "low": 0.1243, "close": 0.1244, "volume": 1475066.07, "close_time": 1770145199999, "quote_volume": 185709.071344, "trades": 2170, "taker_buy_base": 649509.34, "taker_buy_quote": 81787.251497 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.1244, "high": 0.1317, "low": 0.124, "close": 0.131, "volume": 1153334.72, "close_time": 1770148799999, "quote_volume": 149180.419775, "trades": 2042, "taker_buy_base": 632941.74, "taker_buy_quote": 81920.658204 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.1309, "high": 0.1364, "low": 0.1297, "close": 0.1346, "volume": 1064876.58, "close_time": 1770152399999, "quote_volume": 142234.834647, "trades": 1736, "taker_buy_base": 585266.68, "taker_buy_quote": 78166.780663 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.1347, "high": 0.1359, "low": 0.1327, "close": 0.133, "volume": 526453.56, "close_time": 1770155999999, "quote_volume": 70570.944172, "trades": 1004, "taker_buy_base": 281047.06, "taker_buy_quote": 37641.978249 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.133, "high": 0.133, "low": 0.1307, "close": 0.1311, "volume": 320902.06, "close_time": 1770159599999, "quote_volume": 42299.733312, "trades": 859, "taker_buy_base": 171423.29, "taker_buy_quote": 22607.824225 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.131, "high": 0.1314, "low": 0.1292, "close": 0.1303, "volume": 762319.42, "close_time": 1770163199999, "quote_volume": 99323.706052, "trades": 809, "taker_buy_base": 274969.14, "taker_buy_quote": 35830.758293 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.13, "high": 0.1305, "low": 0.1293, "close": 0.1299, "volume": 225139.07, "close_time": 1770166799999, "quote_volume": 29269.871073, "trades": 409, "taker_buy_base": 112912.36, "taker_buy_quote": 14682.435415 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.1299, "high": 0.1322, "low": 0.1299, "close": 0.1311, "volume": 363024.2, "close_time": 1770170399999, "quote_volume": 47618.381633, "trades": 551, "taker_buy_base": 176283.54, "taker_buy_quote": 23118.950462 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.1309, "high": 0.1315, "low": 0.1301, "close": 0.1307, "volume": 278679.04, "close_time": 1770173999999, "quote_volume": 36504.765105, "trades": 405, "taker_buy_base": 156674.24, "taker_buy_quote": 20537.425103 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.1307, "high": 0.1329, "low": 0.1306, "close": 0.1324, "volume": 267330.6, "close_time": 1770177599999, "quote_volume": 35311.720969, "trades": 398, "taker_buy_base": 166651.4, "taker_buy_quote": 22008.974359 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.1323, "high": 0.1329, "low": 0.132, "close": 0.1324, "volume": 207110.07, "close_time": 1770181199999, "quote_volume": 27454.818861, "trades": 287, "taker_buy_base": 61461.23, "taker_buy_quote": 8144.062036 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.1323, "high": 0.1324, "low": 0.1312, "close": 0.1316, "volume": 310791.9, "close_time": 1770184799999, "quote_volume": 41034.867057, "trades": 630, "taker_buy_base": 149203.7, "taker_buy_quote": 19705.476756 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.1316, "high": 0.1323, "low": 0.1311, "close": 0.1318, "volume": 365600.52, "close_time": 1770188399999, "quote_volume": 48206.127179, "trades": 571, "taker_buy_base": 156666.1, "taker_buy_quote": 20670.425515 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.1318, "high": 0.1324, "low": 0.1312, "close": 0.1318, "volume": 279296.52, "close_time": 1770191999999, "quote_volume": 36870.004778, "trades": 491, "taker_buy_base": 135976.21, "taker_buy_quote": 17958.003575 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.1318, "high": 0.1322, "low": 0.131, "close": 0.1319, "volume": 293855.52, "close_time": 1770195599999, "quote_volume": 38663.761921, "trades": 416, "taker_buy_base": 174049.81, "taker_buy_quote": 22919.727775 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.1318, "high": 0.1321, "low": 0.1303, "close": 0.1306, "volume": 252686.68, "close_time": 1770199199999, "quote_volume": 33118.072308, "trades": 532, "taker_buy_base": 92635.75, "taker_buy_quote": 12149.418565 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.1306, "high": 0.1309, "low": 0.1303, "close": 0.1308, "volume": 95638.89, "close_time": 1770202799999, "quote_volume": 12495.734651, "trades": 318, "taker_buy_base": 24779.05, "taker_buy_quote": 3239.164201 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.1307, "high": 0.1308, "low": 0.1291, "close": 0.13, "volume": 563700.84, "close_time": 1770206399999, "quote_volume": 73307.676594, "trades": 790, "taker_buy_base": 241766.28, "taker_buy_quote": 31437.386319 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.13, "high": 0.1305, "low": 0.1294, "close": 0.1301, "volume": 429681.37, "close_time": 1770209999999, "quote_volume": 55882.646417, "trades": 395, "taker_buy_base": 218848.67, "taker_buy_quote": 28485.084735 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.1299, "high": 0.1302, "low": 0.1274, "close": 0.1275, "volume": 539639.02, "close_time": 1770213599999, "quote_volume": 69417.267684, "trades": 819, "taker_buy_base": 264182.75, "taker_buy_quote": 33968.403316 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.1276, "high": 0.1288, "low": 0.1262, "close": 0.1263, "volume": 882451.66, "close_time": 1770217199999, "quote_volume": 112829.115616, "trades": 1350, "taker_buy_base": 374603.08, "taker_buy_quote": 47906.776693 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.1263, "high": 0.1279, "low": 0.1242, "close": 0.1256, "volume": 715224.48, "close_time": 1770220799999, "quote_volume": 90122.27695, "trades": 1564, "taker_buy_base": 340602.07, "taker_buy_quote": 42933.912833 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.1258, "high": 0.1267, "low": 0.1243, "close": 0.1258, "volume": 615704.46, "close_time": 1770224399999, "quote_volume": 77308.174787, "trades": 1091, "taker_buy_base": 272937.36, "taker_buy_quote": 34282.410736 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.1257, "high": 0.1267, "low": 0.1244, "close": 0.1263, "volume": 564947.27, "close_time": 1770227999999, "quote_volume": 70920.33359, "trades": 1148, "taker_buy_base": 293863.45, "taker_buy_quote": 36883.102177 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.1263, "high": 0.1291, "low": 0.1245, "close": 0.1275, "volume": 1017238.67, "close_time": 1770231599999, "quote_volume": 128738.075454, "trades": 1644, "taker_buy_base": 571120.48, "taker_buy_quote": 72394.359536 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.1276, "high": 0.1306, "low": 0.1271, "close": 0.1301, "volume": 585201.09, "close_time": 1770235199999, "quote_volume": 75271.827927, "trades": 1269, "taker_buy_base": 335067.94, "taker_buy_quote": 43071.905352 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.1302, "high": 0.1303, "low": 0.1287, "close": 0.1291, "volume": 387017.4, "close_time": 1770238799999, "quote_volume": 50012.446002, "trades": 733, "taker_buy_base": 197012.78, "taker_buy_quote": 25456.990692 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.1292, "high": 0.1296, "low": 0.1269, "close": 0.1279, "volume": 367340.05, "close_time": 1770242399999, "quote_volume": 47118.499398, "trades": 628, "taker_buy_base": 199131.75, "taker_buy_quote": 25558.833186 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.1279, "high": 0.1297, "low": 0.1257, "close": 0.127, "volume": 786859.8, "close_time": 1770245999999, "quote_volume": 100135.057317, "trades": 1261, "taker_buy_base": 396453.18, "taker_buy_quote": 50532.555173 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.127, "high": 0.1289, "low": 0.1266, "close": 0.1273, "volume": 675817.7, "close_time": 1770249599999, "quote_volume": 86458.508686, "trades": 1004, "taker_buy_base": 330114.51, "taker_buy_quote": 42234.957394 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.1275, "high": 0.1276, "low": 0.1265, "close": 0.1272, "volume": 226966.42, "close_time": 1770253199999, "quote_volume": 28862.98677, "trades": 449, "taker_buy_base": 117001.92, "taker_buy_quote": 14878.147982 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.1271, "high": 0.1288, "low": 0.1256, "close": 0.1276, "volume": 508601.52, "close_time": 1770256799999, "quote_volume": 64740.326676, "trades": 981, "taker_buy_base": 228688.77, "taker_buy_quote": 29072.782164 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.1275, "high": 0.1286, "low": 0.1258, "close": 0.126, "volume": 464605.03, "close_time": 1770260399999, "quote_volume": 59172.267298, "trades": 931, "taker_buy_base": 260586.4, "taker_buy_quote": 33226.88518 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.1261, "high": 0.1273, "low": 0.1253, "close": 0.1255, "volume": 436494.23, "close_time": 1770263999999, "quote_volume": 55089.884208, "trades": 886, "taker_buy_base": 183748.18, "taker_buy_quote": 23208.48078 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.1256, "high": 0.1267, "low": 0.1235, "close": 0.1241, "volume": 1262712.53, "close_time": 1770267599999, "quote_volume": 157909.838873, "trades": 1806, "taker_buy_base": 401448.63, "taker_buy_quote": 50364.473168 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.1241, "high": 0.1255, "low": 0.1222, "close": 0.1237, "volume": 1160647.06, "close_time": 1770271199999, "quote_volume": 143537.918749, "trades": 1547, "taker_buy_base": 606007.72, "taker_buy_quote": 74994.076833 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.1238, "high": 0.1239, "low": 0.1225, "close": 0.123, "volume": 712317.53, "close_time": 1770274799999, "quote_volume": 87706.444993, "trades": 950, "taker_buy_base": 379588.79, "taker_buy_quote": 46742.05157 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.1229, "high": 0.1245, "low": 0.1228, "close": 0.1234, "volume": 821089.03, "close_time": 1770278399999, "quote_volume": 101522.575902, "trades": 901, "taker_buy_base": 327400.77, "taker_buy_quote": 40481.837607 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.1235, "high": 0.1253, "low": 0.1235, "close": 0.1242, "volume": 346083.79, "close_time": 1770281999999, "quote_volume": 43049.187512, "trades": 413, "taker_buy_base": 184723.73, "taker_buy_quote": 22973.658538 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.1244, "high": 0.1257, "low": 0.1242, "close": 0.1242, "volume": 740384.29, "close_time": 1770285599999, "quote_volume": 92659.945203, "trades": 634, "taker_buy_base": 379512.94, "taker_buy_quote": 47514.41104 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.1242, "high": 0.1244, "low": 0.1205, "close": 0.1213, "volume": 912524.68, "close_time": 1770289199999, "quote_volume": 112073.854176, "trades": 768, "taker_buy_base": 429764.0, "taker_buy_quote": 52745.484778 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.1212, "high": 0.122, "low": 0.1188, "close": 0.1203, "volume": 1632304.82, "close_time": 1770292799999, "quote_volume": 196238.097751, "trades": 1457, "taker_buy_base": 644587.47, "taker_buy_quote": 77442.674668 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.1203, "high": 0.1215, "low": 0.119, "close": 0.1203, "volume": 1479555.27, "close_time": 1770296399999, "quote_volume": 178279.571577, "trades": 1401, "taker_buy_base": 781455.75, "taker_buy_quote": 94202.544859 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.1202, "high": 0.121, "low": 0.1179, "close": 0.1183, "volume": 959766.4, "close_time": 1770299999999, "quote_volume": 114385.866139, "trades": 1226, "taker_buy_base": 484896.94, "taker_buy_quote": 57834.513064 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.1183, "high": 0.121, "low": 0.1182, "close": 0.1185, "volume": 1178925.18, "close_time": 1770303599999, "quote_volume": 140694.547867, "trades": 1696, "taker_buy_base": 570648.68, "taker_buy_quote": 68153.109193 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.1185, "high": 0.1189, "low": 0.1099, "close": 0.1135, "volume": 4124935.26, "close_time": 1770307199999, "quote_volume": 469203.748946, "trades": 5593, "taker_buy_base": 2101618.81, "taker_buy_quote": 239125.652289 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.1136, "high": 0.1164, "low": 0.1125, "close": 0.1141, "volume": 2115552.37, "close_time": 1770310799999, "quote_volume": 241793.908006, "trades": 3105, "taker_buy_base": 1100538.88, "taker_buy_quote": 125805.36313 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.1142, "high": 0.1149, "low": 0.1098, "close": 0.1105, "volume": 2319646.27, "close_time": 1770314399999, "quote_volume": 259937.79957, "trades": 2873, "taker_buy_base": 1011513.2, "taker_buy_quote": 113338.556103 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.1106, "high": 0.1117, "low": 0.1086, "close": 0.1113, "volume": 1276225.28, "close_time": 1770317999999, "quote_volume": 140230.969716, "trades": 2089, "taker_buy_base": 577050.24, "taker_buy_quote": 63487.323495 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.1112, "high": 0.1117, "low": 0.1085, "close": 0.1095, "volume": 1733496.61, "close_time": 1770321599999, "quote_volume": 191059.430983, "trades": 1910, "taker_buy_base": 839120.81, "taker_buy_quote": 92491.475165 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.1094, "high": 0.1101, "low": 0.1037, "close": 0.1065, "volume": 3616910.75, "close_time": 1770325199999, "quote_volume": 386169.214634, "trades": 5151, "taker_buy_base": 1855932.5, "taker_buy_quote": 198444.620695 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.1064, "high": 0.1091, "low": 0.1057, "close": 0.1065, "volume": 2560119.52, "close_time": 1770328799999, "quote_volume": 274616.174661, "trades": 3262, "taker_buy_base": 1454413.65, "taker_buy_quote": 155966.292453 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.1066, "high": 0.1089, "low": 0.1054, "close": 0.1076, "volume": 1096476.86, "close_time": 1770332399999, "quote_volume": 117590.476617, "trades": 1543, "taker_buy_base": 403025.22, "taker_buy_quote": 43171.485606 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.1076, "high": 0.1094, "low": 0.1053, "close": 0.106, "volume": 1036420.17, "close_time": 1770335999999, "quote_volume": 111001.175196, "trades": 1129, "taker_buy_base": 510167.72, "taker_buy_quote": 54673.030921 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.106, "high": 0.1067, "low": 0.0948, "close": 0.1038, "volume": 7534748.34, "close_time": 1770339599999, "quote_volume": 758500.494666, "trades": 9077, "taker_buy_base": 3518043.1, "taker_buy_quote": 354582.868475 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.1038, "high": 0.1075, "low": 0.1036, "close": 0.1071, "volume": 1950087.38, "close_time": 1770343199999, "quote_volume": 206233.223338, "trades": 3846, "taker_buy_base": 1085735.87, "taker_buy_quote": 114903.649407 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.1072, "high": 0.1079, "low": 0.1045, "close": 0.1049, "volume": 1156026.09, "close_time": 1770346799999, "quote_volume": 122860.919656, "trades": 1447, "taker_buy_base": 597519.72, "taker_buy_quote": 63496.76222 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.1048, "high": 0.1057, "low": 0.1037, "close": 0.1053, "volume": 1011389.35, "close_time": 1770350399999, "quote_volume": 105911.262169, "trades": 1093, "taker_buy_base": 539390.57, "taker_buy_quote": 56535.561167 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.1054, "high": 0.1065, "low": 0.1045, "close": 0.1062, "volume": 656465.54, "close_time": 1770353999999, "quote_volume": 69287.678849, "trades": 942, "taker_buy_base": 373440.95, "taker_buy_quote": 39407.749238 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.1062, "high": 0.1102, "low": 0.1061, "close": 0.1096, "volume": 781688.25, "close_time": 1770357599999, "quote_volume": 84118.203367, "trades": 1089, "taker_buy_base": 379413.11, "taker_buy_quote": 40892.600614 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.1096, "high": 0.1102, "low": 0.1071, "close": 0.1073, "volume": 933772.36, "close_time": 1770361199999, "quote_volume": 101707.403166, "trades": 1136, "taker_buy_base": 531362.48, "taker_buy_quote": 57928.568944 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.1074, "high": 0.1084, "low": 0.1063, "close": 0.1072, "volume": 1105297.98, "close_time": 1770364799999, "quote_volume": 118725.716986, "trades": 1143, "taker_buy_base": 576171.06, "taker_buy_quote": 61904.106456 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.1072, "high": 0.1083, "low": 0.1068, "close": 0.108, "volume": 1501501.88, "close_time": 1770368399999, "quote_volume": 161376.161036, "trades": 1443, "taker_buy_base": 805464.34, "taker_buy_quote": 86552.374813 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.1078, "high": 0.1107, "low": 0.1071, "close": 0.1101, "volume": 1035486.4, "close_time": 1770371999999, "quote_volume": 112740.852644, "trades": 1111, "taker_buy_base": 559772.0, "taker_buy_quote": 60931.478772 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.11, "high": 0.1119, "low": 0.1098, "close": 0.1114, "volume": 1495228.59, "close_time": 1770375599999, "quote_volume": 165776.442577, "trades": 2200, "taker_buy_base": 599994.5, "taker_buy_quote": 66579.554935 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.1113, "high": 0.1119, "low": 0.1107, "close": 0.1112, "volume": 1155216.39, "close_time": 1770379199999, "quote_volume": 128509.957185, "trades": 1281, "taker_buy_base": 573153.93, "taker_buy_quote": 63769.761994 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.1111, "high": 0.1114, "low": 0.1103, "close": 0.1113, "volume": 440544.98, "close_time": 1770382799999, "quote_volume": 48851.086321, "trades": 543, "taker_buy_base": 232656.42, "taker_buy_quote": 25808.052597 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.1112, "high": 0.1126, "low": 0.111, "close": 0.1118, "volume": 1205431.89, "close_time": 1770386399999, "quote_volume": 134843.704478, "trades": 1273, "taker_buy_base": 648771.46, "taker_buy_quote": 72600.501662 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.1118, "high": 0.1146, "low": 0.1105, "close": 0.1139, "volume": 1922547.26, "close_time": 1770389999999, "quote_volume": 216124.091239, "trades": 1879, "taker_buy_base": 1119398.09, "taker_buy_quote": 125755.094255 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.1139, "high": 0.1145, "low": 0.1126, "close": 0.1143, "volume": 691615.85, "close_time": 1770393599999, "quote_volume": 78789.870963, "trades": 1036, "taker_buy_base": 311234.71, "taker_buy_quote": 35450.134615 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.1142, "high": 0.1176, "low": 0.1139, "close": 0.1169, "volume": 932839.93, "close_time": 1770397199999, "quote_volume": 108297.659576, "trades": 1001, "taker_buy_base": 459429.65, "taker_buy_quote": 53320.514631 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.1168, "high": 0.1194, "low": 0.1164, "close": 0.1179, "volume": 875669.84, "close_time": 1770400799999, "quote_volume": 103342.053763, "trades": 1229, "taker_buy_base": 437766.99, "taker_buy_quote": 51637.547394 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.1179, "high": 0.1179, "low": 0.1153, "close": 0.1161, "volume": 901057.7, "close_time": 1770404399999, "quote_volume": 104655.402063, "trades": 1252, "taker_buy_base": 460720.12, "taker_buy_quote": 53476.525002 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.1162, "high": 0.1169, "low": 0.1155, "close": 0.1169, "volume": 632054.64, "close_time": 1770407999999, "quote_volume": 73470.925624, "trades": 723, "taker_buy_base": 322479.36, "taker_buy_quote": 37504.743333 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.1167, "high": 0.1174, "low": 0.1152, "close": 0.1158, "volume": 708857.96, "close_time": 1770411599999, "quote_volume": 82281.603685, "trades": 1311, "taker_buy_base": 437730.57, "taker_buy_quote": 50819.210934 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.1157, "high": 0.116, "low": 0.1147, "close": 0.1156, "volume": 423428.93, "close_time": 1770415199999, "quote_volume": 48846.719782, "trades": 677, "taker_buy_base": 163023.29, "taker_buy_quote": 18806.476226 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.1156, "high": 0.1173, "low": 0.1155, "close": 0.117, "volume": 341062.9, "close_time": 1770418799999, "quote_volume": 39699.873778, "trades": 461, "taker_buy_base": 178458.63, "taker_buy_quote": 20781.383266 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.1172, "high": 0.1176, "low": 0.1161, "close": 0.1161, "volume": 247013.13, "close_time": 1770422399999, "quote_volume": 28807.50524, "trades": 385, "taker_buy_base": 135927.42, "taker_buy_quote": 15863.999931 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.116, "high": 0.1162, "low": 0.1138, "close": 0.1143, "volume": 974910.55, "close_time": 1770425999999, "quote_volume": 111746.965253, "trades": 1055, "taker_buy_base": 474057.8, "taker_buy_quote": 54316.298285 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.1143, "high": 0.1149, "low": 0.1138, "close": 0.1149, "volume": 403380.86, "close_time": 1770429599999, "quote_volume": 46134.640524, "trades": 635, "taker_buy_base": 229086.3, "taker_buy_quote": 26195.548623 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.1147, "high": 0.115, "low": 0.1137, "close": 0.1143, "volume": 520015.15, "close_time": 1770433199999, "quote_volume": 59429.196709, "trades": 636, "taker_buy_base": 293596.85, "taker_buy_quote": 33551.334371 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.1143, "high": 0.115, "low": 0.1141, "close": 0.1144, "volume": 482172.22, "close_time": 1770436799999, "quote_volume": 55174.707816, "trades": 477, "taker_buy_base": 246386.68, "taker_buy_quote": 28210.454288 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.1143, "high": 0.1148, "low": 0.1134, "close": 0.1137, "volume": 864975.12, "close_time": 1770440399999, "quote_volume": 98875.38401, "trades": 892, "taker_buy_base": 425054.42, "taker_buy_quote": 48571.319566 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.1137, "high": 0.1145, "low": 0.1132, "close": 0.1133, "volume": 274611.06, "close_time": 1770443999999, "quote_volume": 31306.580613, "trades": 363, "taker_buy_base": 154423.65, "taker_buy_quote": 17608.38273 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.1133, "high": 0.1134, "low": 0.1112, "close": 0.1112, "volume": 568860.01, "close_time": 1770447599999, "quote_volume": 64227.562122, "trades": 423, "taker_buy_base": 265538.27, "taker_buy_quote": 29980.564187 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.1113, "high": 0.1115, "low": 0.1087, "close": 0.11, "volume": 1115900.12, "close_time": 1770451199999, "quote_volume": 123046.98431, "trades": 1098, "taker_buy_base": 598228.04, "taker_buy_quote": 66011.654903 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.1099, "high": 0.1108, "low": 0.1098, "close": 0.1107, "volume": 590355.46, "close_time": 1770454799999, "quote_volume": 65119.50787, "trades": 578, "taker_buy_base": 339269.92, "taker_buy_quote": 37424.158495 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.1108, "high": 0.1115, "low": 0.1108, "close": 0.1112, "volume": 796070.01, "close_time": 1770458399999, "quote_volume": 88498.055933, "trades": 957, "taker_buy_base": 566689.88, "taker_buy_quote": 63001.743996 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.1112, "high": 0.1114, "low": 0.11, "close": 0.1107, "volume": 455101.05, "close_time": 1770461999999, "quote_volume": 50315.36304, "trades": 498, "taker_buy_base": 277953.13, "taker_buy_quote": 30751.905999 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.1107, "high": 0.1109, "low": 0.1099, "close": 0.1107, "volume": 560979.33, "close_time": 1770465599999, "quote_volume": 61899.152087, "trades": 518, "taker_buy_base": 381943.78, "taker_buy_quote": 42141.721908 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.1106, "high": 0.1144, "low": 0.1104, "close": 0.1134, "volume": 902057.17, "close_time": 1770469199999, "quote_volume": 101831.463987, "trades": 1646, "taker_buy_base": 574695.18, "taker_buy_quote": 64887.513954 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.1135, "high": 0.1137, "low": 0.112, "close": 0.1123, "volume": 341120.38, "close_time": 1770472799999, "quote_volume": 38351.979274, "trades": 975, "taker_buy_base": 239228.65, "taker_buy_quote": 26890.803057 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.1124, "high": 0.1125, "low": 0.1107, "close": 0.111, "volume": 563182.54, "close_time": 1770476399999, "quote_volume": 62845.330155, "trades": 722, "taker_buy_base": 309249.76, "taker_buy_quote": 34501.12634 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.111, "high": 0.1129, "low": 0.1109, "close": 0.1126, "volume": 341771.9, "close_time": 1770479999999, "quote_volume": 38341.592276, "trades": 555, "taker_buy_base": 189037.69, "taker_buy_quote": 21201.079388 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.1127, "high": 0.1151, "low": 0.1119, "close": 0.1125, "volume": 3200940.78, "close_time": 1770483599999, "quote_volume": 363553.894984, "trades": 4448, "taker_buy_base": 1659080.51, "taker_buy_quote": 188634.474569 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.1127, "high": 0.113, "low": 0.1119, "close": 0.1124, "volume": 631757.84, "close_time": 1770487199999, "quote_volume": 70905.114446, "trades": 1235, "taker_buy_base": 363625.36, "taker_buy_quote": 40814.150153 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.1124, "high": 0.1138, "low": 0.1122, "close": 0.1131, "volume": 551644.85, "close_time": 1770490799999, "quote_volume": 62455.194442, "trades": 726, "taker_buy_base": 261291.36, "taker_buy_quote": 29579.75703 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.1132, "high": 0.1132, "low": 0.1121, "close": 0.1122, "volume": 96429.69, "close_time": 1770494399999, "quote_volume": 10877.540141, "trades": 245, "taker_buy_base": 26246.91, "taker_buy_quote": 2959.16848 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.1122, "high": 0.1127, "low": 0.1118, "close": 0.1123, "volume": 732112.01, "close_time": 1770497999999, "quote_volume": 82119.403632, "trades": 700, "taker_buy_base": 333317.8, "taker_buy_quote": 37397.655621 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.1124, "high": 0.1127, "low": 0.1119, "close": 0.1123, "volume": 343178.45, "close_time": 1770501599999, "quote_volume": 38548.247557, "trades": 554, "taker_buy_base": 224052.97, "taker_buy_quote": 25171.051407 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.1122, "high": 0.1126, "low": 0.1119, "close": 0.1121, "volume": 384606.21, "close_time": 1770505199999, "quote_volume": 43179.459896, "trades": 344, "taker_buy_base": 244910.14, "taker_buy_quote": 27497.441248 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.1119, "high": 0.1126, "low": 0.111, "close": 0.112, "volume": 386667.78, "close_time": 1770508799999, "quote_volume": 43259.782374, "trades": 516, "taker_buy_base": 216505.7, "taker_buy_quote": 24236.547166 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.1122, "high": 0.1122, "low": 0.111, "close": 0.1112, "volume": 481447.74, "close_time": 1770512399999, "quote_volume": 53546.239564, "trades": 473, "taker_buy_base": 187521.66, "taker_buy_quote": 20851.033092 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.1112, "high": 0.1116, "low": 0.1104, "close": 0.1106, "volume": 169159.2, "close_time": 1770515999999, "quote_volume": 18794.978049, "trades": 312, "taker_buy_base": 51166.21, "taker_buy_quote": 5683.385239 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.1106, "high": 0.1109, "low": 0.1097, "close": 0.1104, "volume": 1009611.37, "close_time": 1770519599999, "quote_volume": 111420.181171, "trades": 853, "taker_buy_base": 735232.99, "taker_buy_quote": 81166.245492 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.1104, "high": 0.1106, "low": 0.1095, "close": 0.1098, "volume": 370398.61, "close_time": 1770523199999, "quote_volume": 40824.516108, "trades": 719, "taker_buy_base": 126742.97, "taker_buy_quote": 13970.246986 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.1097, "high": 0.1106, "low": 0.1095, "close": 0.1103, "volume": 215951.73, "close_time": 1770526799999, "quote_volume": 23786.870415, "trades": 369, "taker_buy_base": 122956.78, "taker_buy_quote": 13545.027397 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.1103, "high": 0.1107, "low": 0.1098, "close": 0.11, "volume": 483763.13, "close_time": 1770530399999, "quote_volume": 53336.50639, "trades": 701, "taker_buy_base": 238619.62, "taker_buy_quote": 26314.392392 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.11, "high": 0.1105, "low": 0.1099, "close": 0.1102, "volume": 303927.95, "close_time": 1770533999999, "quote_volume": 33486.976816, "trades": 265, "taker_buy_base": 125527.18, "taker_buy_quote": 13839.445224 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.1102, "high": 0.1108, "low": 0.1099, "close": 0.1102, "volume": 617708.0, "close_time": 1770537599999, "quote_volume": 68096.318049, "trades": 519, "taker_buy_base": 331940.89, "taker_buy_quote": 36631.499411 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.1102, "high": 0.1123, "low": 0.1102, "close": 0.1122, "volume": 501854.55, "close_time": 1770541199999, "quote_volume": 55723.326738, "trades": 660, "taker_buy_base": 215688.81, "taker_buy_quote": 23953.648044 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.1122, "high": 0.1127, "low": 0.1107, "close": 0.1108, "volume": 400203.16, "close_time": 1770544799999, "quote_volume": 44636.164042, "trades": 531, "taker_buy_base": 171850.57, "taker_buy_quote": 19180.528305 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.1109, "high": 0.1115, "low": 0.11, "close": 0.1101, "volume": 514502.05, "close_time": 1770548399999, "quote_volume": 56867.362486, "trades": 677, "taker_buy_base": 245522.78, "taker_buy_quote": 27174.242337 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.1102, "high": 0.1117, "low": 0.1099, "close": 0.1116, "volume": 897683.42, "close_time": 1770551999999, "quote_volume": 99682.370387, "trades": 817, "taker_buy_base": 527346.38, "taker_buy_quote": 58543.17288 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.1116, "high": 0.1116, "low": 0.1102, "close": 0.1107, "volume": 392843.37, "close_time": 1770555599999, "quote_volume": 43577.623973, "trades": 375, "taker_buy_base": 177134.86, "taker_buy_quote": 19649.551636 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.1106, "high": 0.1109, "low": 0.1097, "close": 0.1102, "volume": 593427.74, "close_time": 1770559199999, "quote_volume": 65360.957557, "trades": 575, "taker_buy_base": 269776.83, "taker_buy_quote": 29727.72934 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.1103, "high": 0.111, "low": 0.1099, "close": 0.1106, "volume": 510629.57, "close_time": 1770562799999, "quote_volume": 56324.23424, "trades": 554, "taker_buy_base": 262043.49, "taker_buy_quote": 28920.306605 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.1107, "high": 0.1107, "low": 0.1088, "close": 0.1092, "volume": 1007753.51, "close_time": 1770566399999, "quote_volume": 110245.768017, "trades": 1346, "taker_buy_base": 515346.61, "taker_buy_quote": 56354.246326 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.1093, "high": 0.1097, "low": 0.1071, "close": 0.1077, "volume": 709698.16, "close_time": 1770569999999, "quote_volume": 77289.995097, "trades": 658, "taker_buy_base": 374029.24, "taker_buy_quote": 40802.348834 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.1078, "high": 0.1087, "low": 0.1078, "close": 0.1083, "volume": 672158.02, "close_time": 1770573599999, "quote_volume": 72844.579195, "trades": 1011, "taker_buy_base": 221882.88, "taker_buy_quote": 24046.885632 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.1083, "high": 0.1095, "low": 0.1083, "close": 0.1091, "volume": 419107.75, "close_time": 1770577199999, "quote_volume": 45749.124159, "trades": 460, "taker_buy_base": 161448.38, "taker_buy_quote": 17616.018966 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.1091, "high": 0.1099, "low": 0.1089, "close": 0.1097, "volume": 351697.69, "close_time": 1770580799999, "quote_volume": 38414.531246, "trades": 394, "taker_buy_base": 154883.03, "taker_buy_quote": 16921.536731 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.1096, "high": 0.1096, "low": 0.1085, "close": 0.1086, "volume": 109984.73, "close_time": 1770584399999, "quote_volume": 11994.192655, "trades": 200, "taker_buy_base": 41015.77, "taker_buy_quote": 4471.203192 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.1086, "high": 0.1089, "low": 0.1077, "close": 0.1084, "volume": 256882.72, "close_time": 1770587999999, "quote_volume": 27847.180542, "trades": 309, "taker_buy_base": 148138.62, "taker_buy_quote": 16063.170792 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.1083, "high": 0.1088, "low": 0.1081, "close": 0.1085, "volume": 193678.8, "close_time": 1770591599999, "quote_volume": 20990.811531, "trades": 318, "taker_buy_base": 107053.43, "taker_buy_quote": 11607.997921 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.1086, "high": 0.1107, "low": 0.1075, "close": 0.1083, "volume": 842928.72, "close_time": 1770595199999, "quote_volume": 92115.229376, "trades": 956, "taker_buy_base": 399849.66, "taker_buy_quote": 43769.968551 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.1084, "high": 0.1087, "low": 0.1072, "close": 0.1078, "volume": 511875.05, "close_time": 1770598799999, "quote_volume": 55334.975149, "trades": 624, "taker_buy_base": 208420.78, "taker_buy_quote": 22547.716661 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.1079, "high": 0.1089, "low": 0.1071, "close": 0.1079, "volume": 561707.64, "close_time": 1770602399999, "quote_volume": 60570.138386, "trades": 748, "taker_buy_base": 263346.13, "taker_buy_quote": 28394.511127 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.1078, "high": 0.1091, "low": 0.1076, "close": 0.1082, "volume": 331162.12, "close_time": 1770605999999, "quote_volume": 35890.974736, "trades": 415, "taker_buy_base": 159365.81, "taker_buy_quote": 17273.76682 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.1083, "high": 0.1096, "low": 0.1082, "close": 0.1093, "volume": 727185.71, "close_time": 1770609599999, "quote_volume": 79218.923934, "trades": 875, "taker_buy_base": 438377.95, "taker_buy_quote": 47752.863455 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.1092, "high": 0.1094, "low": 0.1089, "close": 0.1093, "volume": 106477.26, "close_time": 1770613199999, "quote_volume": 11629.856846, "trades": 164, "taker_buy_base": 69720.17, "taker_buy_quote": 7617.39966 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.1092, "high": 0.1094, "low": 0.1088, "close": 0.1093, "volume": 129023.6, "close_time": 1770616799999, "quote_volume": 14087.028564, "trades": 204, "taker_buy_base": 63014.35, "taker_buy_quote": 6882.798468 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.1093, "high": 0.1093, "low": 0.1067, "close": 0.1076, "volume": 506942.64, "close_time": 1770620399999, "quote_volume": 54541.219241, "trades": 634, "taker_buy_base": 173787.84, "taker_buy_quote": 18666.305339 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.1076, "high": 0.1081, "low": 0.1069, "close": 0.1072, "volume": 429780.41, "close_time": 1770623999999, "quote_volume": 46118.896349, "trades": 499, "taker_buy_base": 244310.17, "taker_buy_quote": 26225.854442 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.1072, "high": 0.1074, "low": 0.1053, "close": 0.106, "volume": 850594.77, "close_time": 1770627599999, "quote_volume": 90664.142041, "trades": 1206, "taker_buy_base": 446535.99, "taker_buy_quote": 47650.995951 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.1059, "high": 0.1063, "low": 0.1051, "close": 0.1053, "volume": 766693.6, "close_time": 1770631199999, "quote_volume": 80934.378956, "trades": 1277, "taker_buy_base": 486940.94, "taker_buy_quote": 51368.89874 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.1054, "high": 0.1056, "low": 0.1031, "close": 0.1034, "volume": 578529.24, "close_time": 1770634799999, "quote_volume": 60196.291709, "trades": 607, "taker_buy_base": 293397.03, "taker_buy_quote": 30524.379834 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.1036, "high": 0.1047, "low": 0.1036, "close": 0.1045, "volume": 252830.19, "close_time": 1770638399999, "quote_volume": 26375.172649, "trades": 448, "taker_buy_base": 133726.39, "taker_buy_quote": 13948.776781 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.1045, "high": 0.1057, "low": 0.1045, "close": 0.1054, "volume": 376737.67, "close_time": 1770641999999, "quote_volume": 39659.520214, "trades": 455, "taker_buy_base": 228600.05, "taker_buy_quote": 24063.492308 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.1054, "high": 0.1057, "low": 0.1045, "close": 0.1046, "volume": 433681.27, "close_time": 1770645599999, "quote_volume": 45639.585864, "trades": 489, "taker_buy_base": 248049.79, "taker_buy_quote": 26120.569204 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.1046, "high": 0.106, "low": 0.1043, "close": 0.1058, "volume": 700300.88, "close_time": 1770649199999, "quote_volume": 73732.90696, "trades": 806, "taker_buy_base": 392461.09, "taker_buy_quote": 41327.516009 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.1058, "high": 0.1064, "low": 0.1043, "close": 0.1053, "volume": 705902.97, "close_time": 1770652799999, "quote_volume": 74381.255795, "trades": 700, "taker_buy_base": 334370.93, "taker_buy_quote": 35242.143345 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.1053, "high": 0.1068, "low": 0.1041, "close": 0.1062, "volume": 590910.03, "close_time": 1770656399999, "quote_volume": 62280.411969, "trades": 626, "taker_buy_base": 340374.46, "taker_buy_quote": 35901.901722 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.1062, "high": 0.1081, "low": 0.1056, "close": 0.1079, "volume": 513893.87, "close_time": 1770659999999, "quote_volume": 55109.842526, "trades": 547, "taker_buy_base": 283390.44, "taker_buy_quote": 30369.036575 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.1079, "high": 0.1081, "low": 0.1067, "close": 0.107, "volume": 223005.49, "close_time": 1770663599999, "quote_volume": 23927.452097, "trades": 389, "taker_buy_base": 109768.85, "taker_buy_quote": 11775.220912 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.107, "high": 0.1073, "low": 0.1065, "close": 0.1071, "volume": 94230.61, "close_time": 1770667199999, "quote_volume": 10066.229656, "trades": 228, "taker_buy_base": 34605.09, "taker_buy_quote": 3698.477362 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.1071, "high": 0.1076, "low": 0.106, "close": 0.1064, "volume": 252177.82, "close_time": 1770670799999, "quote_volume": 26871.713436, "trades": 433, "taker_buy_base": 107681.21, "taker_buy_quote": 11477.080593 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.1065, "high": 0.1065, "low": 0.1051, "close": 0.1063, "volume": 300932.64, "close_time": 1770674399999, "quote_volume": 31875.734653, "trades": 462, "taker_buy_base": 146532.17, "taker_buy_quote": 15519.358259 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.1063, "high": 0.1066, "low": 0.1061, "close": 0.1063, "volume": 143250.63, "close_time": 1770677999999, "quote_volume": 15234.141358, "trades": 388, "taker_buy_base": 69791.65, "taker_buy_quote": 7423.545615 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.1062, "high": 0.1067, "low": 0.1057, "close": 0.1059, "volume": 161583.84, "close_time": 1770681599999, "quote_volume": 17170.419472, "trades": 275, "taker_buy_base": 112770.65, "taker_buy_quote": 11987.036449 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.106, "high": 0.1065, "low": 0.1057, "close": 0.1061, "volume": 223227.33, "close_time": 1770685199999, "quote_volume": 23698.517761, "trades": 233, "taker_buy_base": 94270.97, "taker_buy_quote": 10017.024826 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.1061, "high": 0.1067, "low": 0.106, "close": 0.1066, "volume": 341962.09, "close_time": 1770688799999, "quote_volume": 36388.565614, "trades": 307, "taker_buy_base": 116305.93, "taker_buy_quote": 12369.390416 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.1066, "high": 0.1066, "low": 0.1057, "close": 0.1062, "volume": 289074.73, "close_time": 1770692399999, "quote_volume": 30658.20736, "trades": 353, "taker_buy_base": 139861.84, "taker_buy_quote": 14831.033946 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.1063, "high": 0.1065, "low": 0.1042, "close": 0.1052, "volume": 611113.25, "close_time": 1770695999999, "quote_volume": 64176.300122, "trades": 722, "taker_buy_base": 431879.85, "taker_buy_quote": 45335.789841 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.1052, "high": 0.1061, "low": 0.1051, "close": 0.106, "volume": 275173.42, "close_time": 1770699599999, "quote_volume": 28990.246467, "trades": 565, "taker_buy_base": 184583.92, "taker_buy_quote": 19449.091124 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.106, "high": 0.106, "low": 0.1048, "close": 0.1053, "volume": 245961.82, "close_time": 1770703199999, "quote_volume": 25927.926505, "trades": 304, "taker_buy_base": 112361.44, "taker_buy_quote": 11835.179724 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.1052, "high": 0.1055, "low": 0.1033, "close": 0.1038, "volume": 221859.42, "close_time": 1770706799999, "quote_volume": 23241.168622, "trades": 351, "taker_buy_base": 99994.93, "taker_buy_quote": 10487.57389 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.1038, "high": 0.1043, "low": 0.1031, "close": 0.1032, "volume": 189086.14, "close_time": 1770710399999, "quote_volume": 19588.214354, "trades": 265, "taker_buy_base": 111515.88, "taker_buy_quote": 11553.468621 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.1033, "high": 0.1038, "low": 0.1028, "close": 0.1034, "volume": 342628.01, "close_time": 1770713999999, "quote_volume": 35384.194188, "trades": 372, "taker_buy_base": 156706.92, "taker_buy_quote": 16184.025761 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.1032, "high": 0.1038, "low": 0.1027, "close": 0.1033, "volume": 319293.21, "close_time": 1770717599999, "quote_volume": 32945.436214, "trades": 343, "taker_buy_base": 178302.37, "taker_buy_quote": 18404.546426 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.1032, "high": 0.1034, "low": 0.1027, "close": 0.1031, "volume": 488389.6, "close_time": 1770721199999, "quote_volume": 50371.950909, "trades": 326, "taker_buy_base": 361485.13, "taker_buy_quote": 37288.152819 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.103, "high": 0.1036, "low": 0.1021, "close": 0.1023, "volume": 679362.72, "close_time": 1770724799999, "quote_volume": 69851.779602, "trades": 741, "taker_buy_base": 318152.78, "taker_buy_quote": 32724.721106 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.1022, "high": 0.1027, "low": 0.1015, "close": 0.1016, "volume": 316253.11, "close_time": 1770728399999, "quote_volume": 32232.124451, "trades": 288, "taker_buy_base": 151896.49, "taker_buy_quote": 15494.806203 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.1015, "high": 0.1024, "low": 0.1015, "close": 0.102, "volume": 256924.32, "close_time": 1770731999999, "quote_volume": 26228.984045, "trades": 312, "taker_buy_base": 157228.01, "taker_buy_quote": 16052.519427 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.1021, "high": 0.1027, "low": 0.1008, "close": 0.1017, "volume": 786326.5, "close_time": 1770735599999, "quote_volume": 80073.78098, "trades": 956, "taker_buy_base": 450008.6, "taker_buy_quote": 45879.825565 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.1016, "high": 0.1028, "low": 0.101, "close": 0.1023, "volume": 913986.44, "close_time": 1770739199999, "quote_volume": 93293.547194, "trades": 1050, "taker_buy_base": 532453.02, "taker_buy_quote": 54393.057351 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.1023, "high": 0.1027, "low": 0.1015, "close": 0.1021, "volume": 885370.81, "close_time": 1770742799999, "quote_volume": 90456.344999, "trades": 630, "taker_buy_base": 416704.0, "taker_buy_quote": 42576.270698 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.102, "high": 0.1028, "low": 0.1017, "close": 0.102, "volume": 477557.69, "close_time": 1770746399999, "quote_volume": 48846.685616, "trades": 495, "taker_buy_base": 226829.4, "taker_buy_quote": 23207.24433 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.1021, "high": 0.1021, "low": 0.0997, "close": 0.1, "volume": 1151413.93, "close_time": 1770749999999, "quote_volume": 115587.33343, "trades": 733, "taker_buy_base": 549967.48, "taker_buy_quote": 55144.251746 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.1001, "high": 0.1009, "low": 0.0997, "close": 0.1, "volume": 663823.1, "close_time": 1770753599999, "quote_volume": 66483.848527, "trades": 472, "taker_buy_base": 340091.21, "taker_buy_quote": 34072.434384 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.1, "high": 0.1006, "low": 0.0997, "close": 0.1003, "volume": 428526.12, "close_time": 1770757199999, "quote_volume": 42973.948378, "trades": 379, "taker_buy_base": 282329.81, "taker_buy_quote": 28321.292806 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.1003, "high": 0.1005, "low": 0.0991, "close": 0.0994, "volume": 237698.0, "close_time": 1770760799999, "quote_volume": 23676.194857, "trades": 644, "taker_buy_base": 119599.09, "taker_buy_quote": 11908.187439 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.0994, "high": 0.1007, "low": 0.0992, "close": 0.0997, "volume": 265816.38, "close_time": 1770764399999, "quote_volume": 26620.604795, "trades": 247, "taker_buy_base": 115178.27, "taker_buy_quote": 11501.87669 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.0998, "high": 0.1008, "low": 0.0998, "close": 0.1001, "volume": 635268.5, "close_time": 1770767999999, "quote_volume": 63735.111143, "trades": 490, "taker_buy_base": 393767.57, "taker_buy_quote": 39512.427594 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.1002, "high": 0.1009, "low": 0.1001, "close": 0.1006, "volume": 288656.64, "close_time": 1770771599999, "quote_volume": 28985.026059, "trades": 420, "taker_buy_base": 135439.31, "taker_buy_quote": 13600.723431 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.1006, "high": 0.1016, "low": 0.1004, "close": 0.1012, "volume": 362066.78, "close_time": 1770775199999, "quote_volume": 36626.739726, "trades": 581, "taker_buy_base": 145592.98, "taker_buy_quote": 14718.816641 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.1013, "high": 0.1018, "low": 0.1009, "close": 0.1013, "volume": 495915.55, "close_time": 1770778799999, "quote_volume": 50207.371749, "trades": 404, "taker_buy_base": 338350.79, "taker_buy_quote": 34260.113597 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.1013, "high": 0.1023, "low": 0.1001, "close": 0.1018, "volume": 551465.65, "close_time": 1770782399999, "quote_volume": 55773.837621, "trades": 653, "taker_buy_base": 342604.94, "taker_buy_quote": 34629.430264 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.1017, "high": 0.1019, "low": 0.0997, "close": 0.1003, "volume": 1044939.8, "close_time": 1770785999999, "quote_volume": 105025.91941, "trades": 1020, "taker_buy_base": 484659.17, "taker_buy_quote": 48780.467489 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.1003, "high": 0.101, "low": 0.0988, "close": 0.0992, "volume": 684537.84, "close_time": 1770789599999, "quote_volume": 68252.58225, "trades": 793, "taker_buy_base": 345323.26, "taker_buy_quote": 34425.290396 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.0992, "high": 0.0993, "low": 0.0961, "close": 0.0964, "volume": 1497985.06, "close_time": 1770793199999, "quote_volume": 145944.175439, "trades": 1098, "taker_buy_base": 597126.74, "taker_buy_quote": 58162.628482 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.0965, "high": 0.0972, "low": 0.0955, "close": 0.0958, "volume": 1237899.82, "close_time": 1770796799999, "quote_volume": 119145.963698, "trades": 762, "taker_buy_base": 542271.93, "taker_buy_quote": 52261.959343 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.0958, "high": 0.0965, "low": 0.095, "close": 0.0963, "volume": 681780.88, "close_time": 1770800399999, "quote_volume": 65336.928503, "trades": 599, "taker_buy_base": 485649.71, "taker_buy_quote": 46565.292572 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.0963, "high": 0.0973, "low": 0.096, "close": 0.0965, "volume": 532666.2, "close_time": 1770803999999, "quote_volume": 51441.846916, "trades": 646, "taker_buy_base": 354675.66, "taker_buy_quote": 34280.564534 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.0965, "high": 0.0966, "low": 0.0954, "close": 0.096, "volume": 575421.38, "close_time": 1770807599999, "quote_volume": 55258.97519, "trades": 502, "taker_buy_base": 262921.92, "taker_buy_quote": 25245.002878 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.0961, "high": 0.097, "low": 0.0959, "close": 0.0965, "volume": 419222.56, "close_time": 1770811199999, "quote_volume": 40460.656747, "trades": 582, "taker_buy_base": 251353.47, "taker_buy_quote": 24276.856102 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.0965, "high": 0.0972, "low": 0.0961, "close": 0.0966, "volume": 286458.93, "close_time": 1770814799999, "quote_volume": 27684.618222, "trades": 313, "taker_buy_base": 168438.55, "taker_buy_quote": 16285.575498 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.0966, "high": 0.0988, "low": 0.0964, "close": 0.0987, "volume": 767680.98, "close_time": 1770818399999, "quote_volume": 74900.41568, "trades": 875, "taker_buy_base": 382262.25, "taker_buy_quote": 37298.025477 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.0988, "high": 0.1028, "low": 0.098, "close": 0.0984, "volume": 1815435.88, "close_time": 1770821999999, "quote_volume": 182021.414962, "trades": 1764, "taker_buy_base": 813289.29, "taker_buy_quote": 81439.060625 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.0985, "high": 0.0989, "low": 0.0968, "close": 0.098, "volume": 2031728.28, "close_time": 1770825599999, "quote_volume": 199288.712697, "trades": 1654, "taker_buy_base": 937804.3, "taker_buy_quote": 92082.943347 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.098, "high": 0.0996, "low": 0.0967, "close": 0.0967, "volume": 788349.56, "close_time": 1770829199999, "quote_volume": 77591.660778, "trades": 1075, "taker_buy_base": 348526.58, "taker_buy_quote": 34318.070957 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.0968, "high": 0.0993, "low": 0.0968, "close": 0.0985, "volume": 776535.37, "close_time": 1770832799999, "quote_volume": 76122.116938, "trades": 1135, "taker_buy_base": 411920.77, "taker_buy_quote": 40432.143295 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.0984, "high": 0.1005, "low": 0.0979, "close": 0.1001, "volume": 593245.01, "close_time": 1770836399999, "quote_volume": 58988.410507, "trades": 734, "taker_buy_base": 353865.66, "taker_buy_quote": 35218.607445 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.1002, "high": 0.1004, "low": 0.0994, "close": 0.1002, "volume": 301855.23, "close_time": 1770839999999, "quote_volume": 30191.722799, "trades": 459, "taker_buy_base": 131654.65, "taker_buy_quote": 13167.073055 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.1002, "high": 0.1004, "low": 0.0988, "close": 0.1002, "volume": 639703.63, "close_time": 1770843599999, "quote_volume": 63609.908024, "trades": 664, "taker_buy_base": 277340.76, "taker_buy_quote": 27593.421637 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.1003, "high": 0.1017, "low": 0.1, "close": 0.1012, "volume": 855193.77, "close_time": 1770847199999, "quote_volume": 86229.379325, "trades": 640, "taker_buy_base": 441880.35, "taker_buy_quote": 44548.655793 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.1012, "high": 0.1018, "low": 0.1002, "close": 0.1003, "volume": 563989.83, "close_time": 1770850799999, "quote_volume": 57068.056712, "trades": 398, "taker_buy_base": 331219.04, "taker_buy_quote": 33516.879743 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.1002, "high": 0.1005, "low": 0.0995, "close": 0.1002, "volume": 705361.34, "close_time": 1770854399999, "quote_volume": 70676.488551, "trades": 458, "taker_buy_base": 428116.92, "taker_buy_quote": 42913.476514 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.1002, "high": 0.1016, "low": 0.1002, "close": 0.1013, "volume": 518070.41, "close_time": 1770857999999, "quote_volume": 52417.877388, "trades": 388, "taker_buy_base": 224854.93, "taker_buy_quote": 22761.034468 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.1013, "high": 0.1027, "low": 0.1013, "close": 0.1018, "volume": 874543.81, "close_time": 1770861599999, "quote_volume": 89212.503449, "trades": 673, "taker_buy_base": 522055.18, "taker_buy_quote": 53248.248609 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.1017, "high": 0.1025, "low": 0.1016, "close": 0.102, "volume": 391422.24, "close_time": 1770865199999, "quote_volume": 39972.267551, "trades": 380, "taker_buy_base": 188304.4, "taker_buy_quote": 19233.156092 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.1021, "high": 0.1025, "low": 0.1019, "close": 0.1023, "volume": 197996.19, "close_time": 1770868799999, "quote_volume": 20246.25672, "trades": 261, "taker_buy_base": 93980.57, "taker_buy_quote": 9610.658908 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.1022, "high": 0.1028, "low": 0.1016, "close": 0.1021, "volume": 239503.08, "close_time": 1770872399999, "quote_volume": 24487.039024, "trades": 294, "taker_buy_base": 120187.29, "taker_buy_quote": 12292.800611 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.1021, "high": 0.1026, "low": 0.1016, "close": 0.1024, "volume": 417211.02, "close_time": 1770875999999, "quote_volume": 42624.336613, "trades": 428, "taker_buy_base": 200714.57, "taker_buy_quote": 20513.629842 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.1024, "high": 0.1037, "low": 0.1023, "close": 0.1033, "volume": 385545.24, "close_time": 1770879599999, "quote_volume": 39718.667611, "trades": 399, "taker_buy_base": 175857.48, "taker_buy_quote": 18098.126914 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.1033, "high": 0.1037, "low": 0.1025, "close": 0.1035, "volume": 710722.06, "close_time": 1770883199999, "quote_volume": 73284.063864, "trades": 508, "taker_buy_base": 339331.58, "taker_buy_quote": 35009.135252 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.1035, "high": 0.1036, "low": 0.1019, "close": 0.102, "volume": 656468.62, "close_time": 1770886799999, "quote_volume": 67312.518588, "trades": 442, "taker_buy_base": 184172.06, "taker_buy_quote": 18912.125599 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.1021, "high": 0.1033, "low": 0.1018, "close": 0.1031, "volume": 344387.77, "close_time": 1770890399999, "quote_volume": 35343.481506, "trades": 344, "taker_buy_base": 142445.91, "taker_buy_quote": 14606.990863 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.103, "high": 0.1042, "low": 0.1027, "close": 0.1039, "volume": 381159.28, "close_time": 1770893999999, "quote_volume": 39430.276865, "trades": 361, "taker_buy_base": 265494.41, "taker_buy_quote": 27496.892814 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.1041, "high": 0.1042, "low": 0.1028, "close": 0.103, "volume": 846549.27, "close_time": 1770897599999, "quote_volume": 87419.857444, "trades": 482, "taker_buy_base": 574725.67, "taker_buy_quote": 59364.864455 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.103, "high": 0.103, "low": 0.1018, "close": 0.102, "volume": 323491.52, "close_time": 1770901199999, "quote_volume": 33060.499831, "trades": 226, "taker_buy_base": 133236.62, "taker_buy_quote": 13616.594877 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.102, "high": 0.1021, "low": 0.1007, "close": 0.1021, "volume": 459058.11, "close_time": 1770904799999, "quote_volume": 46543.141058, "trades": 512, "taker_buy_base": 280001.23, "taker_buy_quote": 28399.292045 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.102, "high": 0.1021, "low": 0.1007, "close": 0.1014, "volume": 903301.13, "close_time": 1770908399999, "quote_volume": 91518.387272, "trades": 697, "taker_buy_base": 476417.29, "taker_buy_quote": 48324.55306 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.1014, "high": 0.103, "low": 0.1006, "close": 0.1008, "volume": 801879.75, "close_time": 1770911999999, "quote_volume": 81474.027207, "trades": 726, "taker_buy_base": 503555.47, "taker_buy_quote": 51096.518253 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.1009, "high": 0.1013, "low": 0.0985, "close": 0.0999, "volume": 1171938.66, "close_time": 1770915599999, "quote_volume": 116869.612944, "trades": 1071, "taker_buy_base": 572569.25, "taker_buy_quote": 57079.240984 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.1, "high": 0.1008, "low": 0.0991, "close": 0.0998, "volume": 538704.96, "close_time": 1770919199999, "quote_volume": 53913.535603, "trades": 697, "taker_buy_base": 253603.88, "taker_buy_quote": 25386.319427 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.0997, "high": 0.1009, "low": 0.0997, "close": 0.1005, "volume": 463420.94, "close_time": 1770922799999, "quote_volume": 46478.594943, "trades": 530, "taker_buy_base": 267133.03, "taker_buy_quote": 26794.767817 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.1006, "high": 0.1029, "low": 0.0998, "close": 0.1014, "volume": 686775.75, "close_time": 1770926399999, "quote_volume": 69652.514442, "trades": 665, "taker_buy_base": 324130.14, "taker_buy_quote": 32900.703652 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.1013, "high": 0.1015, "low": 0.1004, "close": 0.1009, "volume": 333633.12, "close_time": 1770929999999, "quote_volume": 33703.554241, "trades": 499, "taker_buy_base": 224664.87, "taker_buy_quote": 22692.10824 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.101, "high": 0.1015, "low": 0.1009, "close": 0.1014, "volume": 366149.41, "close_time": 1770933599999, "quote_volume": 37033.573567, "trades": 477, "taker_buy_base": 159910.61, "taker_buy_quote": 16184.533174 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.1012, "high": 0.1027, "low": 0.1009, "close": 0.1027, "volume": 505492.77, "close_time": 1770937199999, "quote_volume": 51507.354182, "trades": 500, "taker_buy_base": 324416.74, "taker_buy_quote": 33065.38305 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.1025, "high": 0.1037, "low": 0.1025, "close": 0.1033, "volume": 398441.61, "close_time": 1770940799999, "quote_volume": 41137.856118, "trades": 526, "taker_buy_base": 195405.63, "taker_buy_quote": 20166.630043 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.1032, "high": 0.1035, "low": 0.1015, "close": 0.1024, "volume": 717006.83, "close_time": 1770944399999, "quote_volume": 73546.957127, "trades": 443, "taker_buy_base": 310274.81, "taker_buy_quote": 31856.3916 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.1023, "high": 0.1031, "low": 0.1022, "close": 0.1026, "volume": 263985.4, "close_time": 1770947999999, "quote_volume": 27083.880106, "trades": 365, "taker_buy_base": 65546.29, "taker_buy_quote": 6732.885161 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.1027, "high": 0.1027, "low": 0.1015, "close": 0.1021, "volume": 375182.2, "close_time": 1770951599999, "quote_volume": 38300.181554, "trades": 345, "taker_buy_base": 179795.3, "taker_buy_quote": 18385.21877 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.1021, "high": 0.1026, "low": 0.1018, "close": 0.1022, "volume": 430400.55, "close_time": 1770955199999, "quote_volume": 43984.915189, "trades": 907, "taker_buy_base": 258455.9, "taker_buy_quote": 26421.318887 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.1021, "high": 0.1022, "low": 0.1017, "close": 0.1019, "volume": 226994.2, "close_time": 1770958799999, "quote_volume": 23138.572866, "trades": 224, "taker_buy_base": 59931.6, "taker_buy_quote": 6116.361267 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.1019, "high": 0.1023, "low": 0.1011, "close": 0.1013, "volume": 235198.38, "close_time": 1770962399999, "quote_volume": 23857.264936, "trades": 253, "taker_buy_base": 112949.38, "taker_buy_quote": 11465.97393 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.1012, "high": 0.1022, "low": 0.1009, "close": 0.102, "volume": 462556.76, "close_time": 1770965999999, "quote_volume": 46865.709119, "trades": 619, "taker_buy_base": 297568.9, "taker_buy_quote": 30153.543909 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.1021, "high": 0.1029, "low": 0.102, "close": 0.1023, "volume": 192036.78, "close_time": 1770969599999, "quote_volume": 19657.64384, "trades": 275, "taker_buy_base": 97459.7, "taker_buy_quote": 9980.244139 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.1022, "high": 0.1036, "low": 0.1021, "close": 0.1032, "volume": 578180.99, "close_time": 1770973199999, "quote_volume": 59515.042102, "trades": 341, "taker_buy_base": 317522.51, "taker_buy_quote": 32669.58751 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.1032, "high": 0.1037, "low": 0.1028, "close": 0.1032, "volume": 270147.06, "close_time": 1770976799999, "quote_volume": 27910.112184, "trades": 253, "taker_buy_base": 171775.49, "taker_buy_quote": 17750.93443 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.1033, "high": 0.1041, "low": 0.1033, "close": 0.1036, "volume": 357737.41, "close_time": 1770980399999, "quote_volume": 37098.829632, "trades": 314, "taker_buy_base": 161011.74, "taker_buy_quote": 16691.26484 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.1035, "high": 0.1038, "low": 0.1029, "close": 0.1033, "volume": 555194.92, "close_time": 1770983999999, "quote_volume": 57316.114957, "trades": 553, "taker_buy_base": 324852.55, "taker_buy_quote": 33547.239794 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.1032, "high": 0.1033, "low": 0.1027, "close": 0.103, "volume": 448055.71, "close_time": 1770987599999, "quote_volume": 46171.419464, "trades": 299, "taker_buy_base": 256461.42, "taker_buy_quote": 26436.198954 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.103, "high": 0.1038, "low": 0.1027, "close": 0.1033, "volume": 557245.23, "close_time": 1770991199999, "quote_volume": 57529.632232, "trades": 453, "taker_buy_base": 340609.28, "taker_buy_quote": 35177.648789 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.1032, "high": 0.1044, "low": 0.1026, "close": 0.1036, "volume": 571400.9, "close_time": 1770994799999, "quote_volume": 59088.577066, "trades": 651, "taker_buy_base": 302667.36, "taker_buy_quote": 31317.113558 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.1037, "high": 0.1061, "low": 0.1036, "close": 0.1049, "volume": 740516.0, "close_time": 1770998399999, "quote_volume": 77830.766321, "trades": 796, "taker_buy_base": 440384.42, "taker_buy_quote": 46329.506816 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.1049, "high": 0.1065, "low": 0.1047, "close": 0.1059, "volume": 340853.36, "close_time": 1771001999999, "quote_volume": 36091.475809, "trades": 428, "taker_buy_base": 198465.37, "taker_buy_quote": 21036.977548 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.1058, "high": 0.107, "low": 0.1053, "close": 0.1063, "volume": 821532.44, "close_time": 1771005599999, "quote_volume": 87273.449832, "trades": 684, "taker_buy_base": 561247.74, "taker_buy_quote": 59630.85792 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.1063, "high": 0.1067, "low": 0.1059, "close": 0.1062, "volume": 351460.15, "close_time": 1771009199999, "quote_volume": 37349.982067, "trades": 437, "taker_buy_base": 214526.64, "taker_buy_quote": 22804.64488 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.1063, "high": 0.1065, "low": 0.106, "close": 0.1061, "volume": 245361.63, "close_time": 1771012799999, "quote_volume": 26092.235647, "trades": 283, "taker_buy_base": 117202.0, "taker_buy_quote": 12466.52551 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.1062, "high": 0.1071, "low": 0.1058, "close": 0.1068, "volume": 628362.38, "close_time": 1771016399999, "quote_volume": 66793.709989, "trades": 518, "taker_buy_base": 292154.56, "taker_buy_quote": 31058.786223 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.107, "high": 0.1077, "low": 0.107, "close": 0.1073, "volume": 302655.6, "close_time": 1771019999999, "quote_volume": 32454.874218, "trades": 292, "taker_buy_base": 145064.64, "taker_buy_quote": 15561.864878 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.1073, "high": 0.1074, "low": 0.107, "close": 0.107, "volume": 201188.69, "close_time": 1771023599999, "quote_volume": 21570.614161, "trades": 161, "taker_buy_base": 96007.57, "taker_buy_quote": 10301.577517 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.107, "high": 0.1073, "low": 0.1067, "close": 0.107, "volume": 146763.5, "close_time": 1771027199999, "quote_volume": 15703.920322, "trades": 120, "taker_buy_base": 84289.95, "taker_buy_quote": 9019.252602 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.107, "high": 0.1075, "low": 0.1062, "close": 0.1071, "volume": 420088.21, "close_time": 1771030799999, "quote_volume": 44852.931598, "trades": 376, "taker_buy_base": 195824.36, "taker_buy_quote": 20925.226395 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.107, "high": 0.1073, "low": 0.1069, "close": 0.1071, "volume": 128390.98, "close_time": 1771034399999, "quote_volume": 13753.371602, "trades": 128, "taker_buy_base": 53581.15, "taker_buy_quote": 5742.014702 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.107, "high": 0.1079, "low": 0.1068, "close": 0.1079, "volume": 325822.91, "close_time": 1771037999999, "quote_volume": 35045.371913, "trades": 231, "taker_buy_base": 168137.23, "taker_buy_quote": 18071.743192 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.1079, "high": 0.1084, "low": 0.1077, "close": 0.1079, "volume": 584958.2, "close_time": 1771041599999, "quote_volume": 63214.225848, "trades": 529, "taker_buy_base": 228371.34, "taker_buy_quote": 24691.522147 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.1078, "high": 0.1078, "low": 0.1071, "close": 0.1075, "volume": 86727.78, "close_time": 1771045199999, "quote_volume": 9314.530894, "trades": 164, "taker_buy_base": 26728.9, "taker_buy_quote": 2872.131823 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.1075, "high": 0.1077, "low": 0.1069, "close": 0.1073, "volume": 533942.48, "close_time": 1771048799999, "quote_volume": 57258.577506, "trades": 377, "taker_buy_base": 217752.87, "taker_buy_quote": 23363.093684 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.1072, "high": 0.1074, "low": 0.1068, "close": 0.107, "volume": 274455.92, "close_time": 1771052399999, "quote_volume": 29425.387129, "trades": 255, "taker_buy_base": 130080.47, "taker_buy_quote": 13946.14396 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.1071, "high": 0.1076, "low": 0.107, "close": 0.1072, "volume": 333293.83, "close_time": 1771055999999, "quote_volume": 35768.045805, "trades": 266, "taker_buy_base": 230711.56, "taker_buy_quote": 24761.728266 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.1071, "high": 0.1085, "low": 0.1071, "close": 0.1083, "volume": 455395.7, "close_time": 1771059599999, "quote_volume": 49235.337853, "trades": 310, "taker_buy_base": 354698.17, "taker_buy_quote": 38365.242078 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.1084, "high": 0.1085, "low": 0.1078, "close": 0.1083, "volume": 645770.09, "close_time": 1771063199999, "quote_volume": 69822.303369, "trades": 464, "taker_buy_base": 305204.98, "taker_buy_quote": 33033.631054 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.1082, "high": 0.1082, "low": 0.1078, "close": 0.1079, "volume": 117070.6, "close_time": 1771066799999, "quote_volume": 12651.741471, "trades": 245, "taker_buy_base": 54381.69, "taker_buy_quote": 5877.686525 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.108, "high": 0.1097, "low": 0.108, "close": 0.1097, "volume": 479480.12, "close_time": 1771070399999, "quote_volume": 52254.933512, "trades": 410, "taker_buy_base": 236724.55, "taker_buy_quote": 25786.673555 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.1097, "high": 0.1101, "low": 0.1092, "close": 0.1092, "volume": 422144.68, "close_time": 1771073999999, "quote_volume": 46231.443317, "trades": 303, "taker_buy_base": 84067.7, "taker_buy_quote": 9203.478056 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.1092, "high": 0.1094, "low": 0.1086, "close": 0.1087, "volume": 746035.86, "close_time": 1771077599999, "quote_volume": 81320.740435, "trades": 468, "taker_buy_base": 224582.12, "taker_buy_quote": 24494.294873 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.1087, "high": 0.1105, "low": 0.1087, "close": 0.1103, "volume": 281501.95, "close_time": 1771081199999, "quote_volume": 30883.795236, "trades": 323, "taker_buy_base": 201300.48, "taker_buy_quote": 22093.762463 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.1102, "high": 0.1106, "low": 0.1097, "close": 0.1106, "volume": 578490.38, "close_time": 1771084799999, "quote_volume": 63689.196712, "trades": 442, "taker_buy_base": 155752.66, "taker_buy_quote": 17159.874454 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.1107, "high": 0.1118, "low": 0.1099, "close": 0.1118, "volume": 338210.16, "close_time": 1771088399999, "quote_volume": 37298.672877, "trades": 325, "taker_buy_base": 196367.21, "taker_buy_quote": 21650.165481 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.1118, "high": 0.1135, "low": 0.1117, "close": 0.1129, "volume": 353788.17, "close_time": 1771091999999, "quote_volume": 39963.784995, "trades": 427, "taker_buy_base": 185578.95, "taker_buy_quote": 20977.947297 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.1129, "high": 0.1134, "low": 0.1124, "close": 0.1126, "volume": 114687.7, "close_time": 1771095599999, "quote_volume": 12940.112985, "trades": 173, "taker_buy_base": 58727.11, "taker_buy_quote": 6629.516514 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.1126, "high": 0.1135, "low": 0.1121, "close": 0.1134, "volume": 550718.44, "close_time": 1771099199999, "quote_volume": 62287.723862, "trades": 346, "taker_buy_base": 197199.03, "taker_buy_quote": 22262.403672 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.1134, "high": 0.1135, "low": 0.1119, "close": 0.1124, "volume": 799749.09, "close_time": 1771102799999, "quote_volume": 90382.929004, "trades": 393, "taker_buy_base": 162649.77, "taker_buy_quote": 18304.582458 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.1125, "high": 0.1141, "low": 0.1118, "close": 0.1129, "volume": 457050.89, "close_time": 1771106399999, "quote_volume": 51542.118578, "trades": 457, "taker_buy_base": 273539.69, "taker_buy_quote": 30904.494796 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.1128, "high": 0.1153, "low": 0.1128, "close": 0.1149, "volume": 279683.14, "close_time": 1771109999999, "quote_volume": 31840.508588, "trades": 293, "taker_buy_base": 221678.99, "taker_buy_quote": 25215.790173 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.1148, "high": 0.1148, "low": 0.113, "close": 0.1133, "volume": 409816.67, "close_time": 1771113599999, "quote_volume": 46636.35384, "trades": 371, "taker_buy_base": 194106.38, "taker_buy_quote": 22054.932486 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.1132, "high": 0.1134, "low": 0.1122, "close": 0.1131, "volume": 151693.28, "close_time": 1771117199999, "quote_volume": 17125.750259, "trades": 212, "taker_buy_base": 58833.02, "taker_buy_quote": 6648.149283 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.113, "high": 0.1135, "low": 0.1119, "close": 0.1127, "volume": 555407.6, "close_time": 1771120799999, "quote_volume": 62475.228311, "trades": 405, "taker_buy_base": 176838.54, "taker_buy_quote": 19909.168394 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.1128, "high": 0.1134, "low": 0.1114, "close": 0.1122, "volume": 539048.04, "close_time": 1771124399999, "quote_volume": 60590.678855, "trades": 487, "taker_buy_base": 223792.12, "taker_buy_quote": 25188.229309 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.1121, "high": 0.1132, "low": 0.1108, "close": 0.1132, "volume": 970603.02, "close_time": 1771127999999, "quote_volume": 108536.455785, "trades": 778, "taker_buy_base": 444575.44, "taker_buy_quote": 49705.584591 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.1132, "high": 0.1146, "low": 0.1129, "close": 0.1139, "volume": 607197.96, "close_time": 1771131599999, "quote_volume": 69099.217106, "trades": 670, "taker_buy_base": 263604.61, "taker_buy_quote": 30025.229717 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.1139, "high": 0.1147, "low": 0.1138, "close": 0.1142, "volume": 459833.65, "close_time": 1771135199999, "quote_volume": 52562.627625, "trades": 474, "taker_buy_base": 265867.54, "taker_buy_quote": 30399.610873 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.1141, "high": 0.1144, "low": 0.1132, "close": 0.1132, "volume": 124660.29, "close_time": 1771138799999, "quote_volume": 14151.348377, "trades": 201, "taker_buy_base": 74747.59, "taker_buy_quote": 8481.677191 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.1132, "high": 0.1142, "low": 0.1131, "close": 0.1137, "volume": 372443.87, "close_time": 1771142399999, "quote_volume": 42212.738849, "trades": 401, "taker_buy_base": 164795.29, "taker_buy_quote": 18678.485638 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.1138, "high": 0.1139, "low": 0.111, "close": 0.1121, "volume": 453620.41, "close_time": 1771145999999, "quote_volume": 50970.44257, "trades": 480, "taker_buy_base": 195364.63, "taker_buy_quote": 21999.266542 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.1121, "high": 0.1127, "low": 0.1118, "close": 0.1121, "volume": 444006.33, "close_time": 1771149599999, "quote_volume": 49803.840318, "trades": 478, "taker_buy_base": 208969.15, "taker_buy_quote": 23445.266344 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.112, "high": 0.1121, "low": 0.1105, "close": 0.1113, "volume": 731602.04, "close_time": 1771153199999, "quote_volume": 81256.020109, "trades": 586, "taker_buy_base": 336693.61, "taker_buy_quote": 37408.932221 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.1112, "high": 0.1114, "low": 0.1108, "close": 0.1113, "volume": 280529.6, "close_time": 1771156799999, "quote_volume": 31162.446893, "trades": 274, "taker_buy_base": 119025.25, "taker_buy_quote": 13228.76532 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.1111, "high": 0.1114, "low": 0.1084, "close": 0.1084, "volume": 460266.87, "close_time": 1771160399999, "quote_volume": 50838.478732, "trades": 523, "taker_buy_base": 201628.71, "taker_buy_quote": 22321.612041 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.1084, "high": 0.1096, "low": 0.1071, "close": 0.1079, "volume": 1094767.55, "close_time": 1771163999999, "quote_volume": 118845.548711, "trades": 984, "taker_buy_base": 543270.67, "taker_buy_quote": 58993.115634 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.1078, "high": 0.1086, "low": 0.1076, "close": 0.1082, "volume": 242667.48, "close_time": 1771167599999, "quote_volume": 26259.309238, "trades": 370, "taker_buy_base": 141343.58, "taker_buy_quote": 15306.49192 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.1083, "high": 0.1086, "low": 0.1078, "close": 0.1082, "volume": 966913.39, "close_time": 1771171199999, "quote_volume": 104715.506363, "trades": 431, "taker_buy_base": 288513.28, "taker_buy_quote": 31217.402294 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.1083, "high": 0.1087, "low": 0.1075, "close": 0.1083, "volume": 215787.72, "close_time": 1771174799999, "quote_volume": 23346.54489, "trades": 352, "taker_buy_base": 147780.44, "taker_buy_quote": 15988.746 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.1083, "high": 0.1085, "low": 0.1062, "close": 0.1073, "volume": 500363.4, "close_time": 1771178399999, "quote_volume": 53757.003685, "trades": 557, "taker_buy_base": 291338.91, "taker_buy_quote": 31310.696014 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.1071, "high": 0.1075, "low": 0.1059, "close": 0.1063, "volume": 742239.48, "close_time": 1771181999999, "quote_volume": 79089.515973, "trades": 606, "taker_buy_base": 330571.69, "taker_buy_quote": 35232.711071 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.1062, "high": 0.1066, "low": 0.1055, "close": 0.1059, "volume": 242719.08, "close_time": 1771185599999, "quote_volume": 25727.899109, "trades": 335, "taker_buy_base": 99586.36, "taker_buy_quote": 10561.730922 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.1058, "high": 0.1066, "low": 0.1055, "close": 0.1064, "volume": 251699.16, "close_time": 1771189199999, "quote_volume": 26734.273341, "trades": 278, "taker_buy_base": 163110.15, "taker_buy_quote": 17330.30799 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.1063, "high": 0.1076, "low": 0.1062, "close": 0.1072, "volume": 250517.87, "close_time": 1771192799999, "quote_volume": 26848.972302, "trades": 241, "taker_buy_base": 157301.97, "taker_buy_quote": 16862.929222 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.1072, "high": 0.1077, "low": 0.1067, "close": 0.1072, "volume": 215936.61, "close_time": 1771196399999, "quote_volume": 23148.975043, "trades": 230, "taker_buy_base": 111794.47, "taker_buy_quote": 11984.492817 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.1072, "high": 0.1078, "low": 0.1065, "close": 0.1077, "volume": 249024.66, "close_time": 1771199999999, "quote_volume": 26650.343145, "trades": 229, "taker_buy_base": 170062.99, "taker_buy_quote": 18198.861904 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.1077, "high": 0.1085, "low": 0.1077, "close": 0.108, "volume": 158765.54, "close_time": 1771203599999, "quote_volume": 17157.497954, "trades": 218, "taker_buy_base": 60482.78, "taker_buy_quote": 6542.038764 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.1079, "high": 0.1083, "low": 0.1069, "close": 0.1074, "volume": 398312.13, "close_time": 1771207199999, "quote_volume": 42740.93609, "trades": 302, "taker_buy_base": 197203.5, "taker_buy_quote": 21173.860728 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.1074, "high": 0.1076, "low": 0.1067, "close": 0.1068, "volume": 209621.14, "close_time": 1771210799999, "quote_volume": 22448.260571, "trades": 236, "taker_buy_base": 93983.14, "taker_buy_quote": 10065.556684 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.1069, "high": 0.1072, "low": 0.1067, "close": 0.1072, "volume": 25171.1, "close_time": 1771214399999, "quote_volume": 2694.007141, "trades": 72, "taker_buy_base": 15264.4, "taker_buy_quote": 1635.265694 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.1073, "high": 0.1079, "low": 0.107, "close": 0.1078, "volume": 339171.01, "close_time": 1771217999999, "quote_volume": 36385.586194, "trades": 392, "taker_buy_base": 184699.69, "taker_buy_quote": 19825.420542 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.1079, "high": 0.1083, "low": 0.1069, "close": 0.1073, "volume": 473702.03, "close_time": 1771221599999, "quote_volume": 51038.586784, "trades": 384, "taker_buy_base": 244028.62, "taker_buy_quote": 26270.53275 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.1072, "high": 0.1078, "low": 0.1069, "close": 0.1073, "volume": 198845.44, "close_time": 1771225199999, "quote_volume": 21324.632442, "trades": 190, "taker_buy_base": 126728.57, "taker_buy_quote": 13592.528272 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.1072, "high": 0.1075, "low": 0.1067, "close": 0.107, "volume": 313205.72, "close_time": 1771228799999, "quote_volume": 33534.613294, "trades": 320, "taker_buy_base": 108180.82, "taker_buy_quote": 11588.899084 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.1069, "high": 0.1077, "low": 0.1069, "close": 0.1075, "volume": 170628.95, "close_time": 1771232399999, "quote_volume": 18306.783537, "trades": 222, "taker_buy_base": 94899.34, "taker_buy_quote": 10184.920195 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.1074, "high": 0.1091, "low": 0.1074, "close": 0.1089, "volume": 184770.61, "close_time": 1771235999999, "quote_volume": 20004.726318, "trades": 349, "taker_buy_base": 117169.23, "taker_buy_quote": 12694.434467 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.1088, "high": 0.1089, "low": 0.1079, "close": 0.1082, "volume": 219161.81, "close_time": 1771239599999, "quote_volume": 23713.673966, "trades": 191, "taker_buy_base": 96948.55, "taker_buy_quote": 10493.742924 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.1083, "high": 0.1084, "low": 0.1063, "close": 0.1079, "volume": 440839.3, "close_time": 1771243199999, "quote_volume": 47321.980202, "trades": 488, "taker_buy_base": 208949.32, "taker_buy_quote": 22430.667475 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.1078, "high": 0.1103, "low": 0.1077, "close": 0.1103, "volume": 427521.34, "close_time": 1771246799999, "quote_volume": 46642.627131, "trades": 435, "taker_buy_base": 307478.9, "taker_buy_quote": 33533.594061 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.1104, "high": 0.1111, "low": 0.1078, "close": 0.1083, "volume": 942221.09, "close_time": 1771250399999, "quote_volume": 103174.970856, "trades": 819, "taker_buy_base": 455680.64, "taker_buy_quote": 49896.938179 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.1081, "high": 0.1098, "low": 0.1077, "close": 0.1091, "volume": 476280.66, "close_time": 1771253999999, "quote_volume": 51754.607451, "trades": 614, "taker_buy_base": 261705.55, "taker_buy_quote": 28491.964977 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.1092, "high": 0.1098, "low": 0.1066, "close": 0.107, "volume": 360740.28, "close_time": 1771257599999, "quote_volume": 38799.653757, "trades": 610, "taker_buy_base": 164275.36, "taker_buy_quote": 17651.324122 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.107, "high": 0.1089, "low": 0.107, "close": 0.108, "volume": 594956.53, "close_time": 1771261199999, "quote_volume": 64276.045461, "trades": 638, "taker_buy_base": 312286.31, "taker_buy_quote": 33777.397111 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.1081, "high": 0.1082, "low": 0.1071, "close": 0.1074, "volume": 108730.37, "close_time": 1771264799999, "quote_volume": 11696.410255, "trades": 231, "taker_buy_base": 31791.52, "taker_buy_quote": 3420.528934 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.1075, "high": 0.1085, "low": 0.1075, "close": 0.1078, "volume": 331902.15, "close_time": 1771268399999, "quote_volume": 35894.186736, "trades": 331, "taker_buy_base": 198896.12, "taker_buy_quote": 21511.347705 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.1079, "high": 0.1086, "low": 0.1075, "close": 0.1082, "volume": 216704.43, "close_time": 1771271999999, "quote_volume": 23422.561531, "trades": 253, "taker_buy_base": 104531.96, "taker_buy_quote": 11294.416978 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.1082, "high": 0.1096, "low": 0.1078, "close": 0.1091, "volume": 413348.44, "close_time": 1771275599999, "quote_volume": 44888.598251, "trades": 422, "taker_buy_base": 204457.1, "taker_buy_quote": 22210.445022 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.109, "high": 0.1099, "low": 0.1088, "close": 0.1098, "volume": 702967.37, "close_time": 1771279199999, "quote_volume": 76814.610038, "trades": 258, "taker_buy_base": 556429.91, "taker_buy_quote": 60816.463245 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.1098, "high": 0.11, "low": 0.1085, "close": 0.1092, "volume": 625753.09, "close_time": 1771282799999, "quote_volume": 68145.75932, "trades": 344, "taker_buy_base": 278982.63, "taker_buy_quote": 30386.368438 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.1092, "high": 0.1095, "low": 0.109, "close": 0.1092, "volume": 384596.64, "close_time": 1771286399999, "quote_volume": 42000.837909, "trades": 229, "taker_buy_base": 234720.11, "taker_buy_quote": 25652.315815 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.1091, "high": 0.1092, "low": 0.1085, "close": 0.1086, "volume": 58524.84, "close_time": 1771289999999, "quote_volume": 6372.155308, "trades": 98, "taker_buy_base": 33494.45, "taker_buy_quote": 3647.899213 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.1086, "high": 0.1091, "low": 0.108, "close": 0.1082, "volume": 192170.84, "close_time": 1771293599999, "quote_volume": 20843.071404, "trades": 215, "taker_buy_base": 141868.48, "taker_buy_quote": 15391.527585 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.1081, "high": 0.109, "low": 0.1076, "close": 0.1088, "volume": 240298.32, "close_time": 1771297199999, "quote_volume": 26010.295947, "trades": 312, "taker_buy_base": 122804.98, "taker_buy_quote": 13289.304159 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.1087, "high": 0.1087, "low": 0.1079, "close": 0.108, "volume": 253918.87, "close_time": 1771300799999, "quote_volume": 27450.242635, "trades": 313, "taker_buy_base": 125465.43, "taker_buy_quote": 13565.071073 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.1079, "high": 0.1084, "low": 0.1078, "close": 0.108, "volume": 224326.33, "close_time": 1771304399999, "quote_volume": 24267.522528, "trades": 216, "taker_buy_base": 68515.94, "taker_buy_quote": 7412.09501 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.108, "high": 0.108, "low": 0.1065, "close": 0.1072, "volume": 245494.69, "close_time": 1771307999999, "quote_volume": 26334.977923, "trades": 250, "taker_buy_base": 98668.61, "taker_buy_quote": 10585.389748 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.1072, "high": 0.1074, "low": 0.107, "close": 0.1072, "volume": 202733.32, "close_time": 1771311599999, "quote_volume": 21746.461936, "trades": 209, "taker_buy_base": 151730.32, "taker_buy_quote": 16280.791238 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.1072, "high": 0.1072, "low": 0.1066, "close": 0.1068, "volume": 144681.54, "close_time": 1771315199999, "quote_volume": 15491.041175, "trades": 117, "taker_buy_base": 25945.36, "taker_buy_quote": 2774.814939 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.1068, "high": 0.1072, "low": 0.1058, "close": 0.106, "volume": 207117.68, "close_time": 1771318799999, "quote_volume": 22038.618028, "trades": 212, "taker_buy_base": 74485.5, "taker_buy_quote": 7932.423581 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.1059, "high": 0.106, "low": 0.1052, "close": 0.1055, "volume": 148864.21, "close_time": 1771322399999, "quote_volume": 15723.393787, "trades": 184, "taker_buy_base": 90523.45, "taker_buy_quote": 9569.310535 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.1055, "high": 0.1056, "low": 0.1048, "close": 0.1052, "volume": 384058.41, "close_time": 1771325999999, "quote_volume": 40357.020512, "trades": 383, "taker_buy_base": 219825.57, "taker_buy_quote": 23099.354962 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.1053, "high": 0.1059, "low": 0.1047, "close": 0.1052, "volume": 499589.57, "close_time": 1771329599999, "quote_volume": 52625.615345, "trades": 438, "taker_buy_base": 274548.47, "taker_buy_quote": 28956.42998 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.1052, "high": 0.1065, "low": 0.1051, "close": 0.1057, "volume": 227244.78, "close_time": 1771333199999, "quote_volume": 24025.21253, "trades": 344, "taker_buy_base": 105593.8, "taker_buy_quote": 11162.525678 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.1057, "high": 0.1067, "low": 0.1054, "close": 0.1062, "volume": 335056.64, "close_time": 1771336799999, "quote_volume": 35591.844764, "trades": 372, "taker_buy_base": 143565.09, "taker_buy_quote": 15254.798476 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.1061, "high": 0.1068, "low": 0.1044, "close": 0.1048, "volume": 1548986.19, "close_time": 1771340399999, "quote_volume": 164065.535053, "trades": 809, "taker_buy_base": 534595.43, "taker_buy_quote": 56620.624788 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.1048, "high": 0.1059, "low": 0.1044, "close": 0.1058, "volume": 487827.55, "close_time": 1771343999999, "quote_volume": 51333.325326, "trades": 664, "taker_buy_base": 266620.81, "taker_buy_quote": 28066.510292 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.1058, "high": 0.1099, "low": 0.1058, "close": 0.107, "volume": 2112910.89, "close_time": 1771347599999, "quote_volume": 228122.741293, "trades": 2044, "taker_buy_base": 796534.09, "taker_buy_quote": 85827.876103 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.107, "high": 0.1074, "low": 0.1056, "close": 0.1063, "volume": 384560.17, "close_time": 1771351199999, "quote_volume": 40914.907603, "trades": 558, "taker_buy_base": 183130.51, "taker_buy_quote": 19490.642162 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.1063, "high": 0.1089, "low": 0.1061, "close": 0.1082, "volume": 519031.38, "close_time": 1771354799999, "quote_volume": 55907.006968, "trades": 515, "taker_buy_base": 325697.82, "taker_buy_quote": 35107.371853 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.1083, "high": 0.1083, "low": 0.1077, "close": 0.108, "volume": 208644.65, "close_time": 1771358399999, "quote_volume": 22563.828104, "trades": 245, "taker_buy_base": 83541.55, "taker_buy_quote": 9035.333937 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.1081, "high": 0.1081, "low": 0.1069, "close": 0.1074, "volume": 300689.57, "close_time": 1771361999999, "quote_volume": 32284.374641, "trades": 372, "taker_buy_base": 155969.11, "taker_buy_quote": 16745.405019 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.1074, "high": 0.1083, "low": 0.1071, "close": 0.1073, "volume": 407624.0, "close_time": 1771365599999, "quote_volume": 43864.557236, "trades": 368, "taker_buy_base": 191573.19, "taker_buy_quote": 20594.582043 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.1073, "high": 0.1078, "low": 0.1068, "close": 0.1068, "volume": 221015.44, "close_time": 1771369199999, "quote_volume": 23693.970393, "trades": 232, "taker_buy_base": 95112.84, "taker_buy_quote": 10194.337563 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.1068, "high": 0.1075, "low": 0.1067, "close": 0.1074, "volume": 466169.08, "close_time": 1771372799999, "quote_volume": 49984.894495, "trades": 389, "taker_buy_base": 260426.77, "taker_buy_quote": 27926.766056 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.1075, "high": 0.1078, "low": 0.1072, "close": 0.1074, "volume": 80632.29, "close_time": 1771376399999, "quote_volume": 8678.663698, "trades": 238, "taker_buy_base": 25804.63, "taker_buy_quote": 2776.866806 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.1074, "high": 0.1075, "low": 0.1071, "close": 0.1073, "volume": 53110.2, "close_time": 1771379999999, "quote_volume": 5696.433393, "trades": 118, "taker_buy_base": 21867.13, "taker_buy_quote": 2345.954979 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.1073, "high": 0.1084, "low": 0.1073, "close": 0.1081, "volume": 212707.24, "close_time": 1771383599999, "quote_volume": 22994.473791, "trades": 187, "taker_buy_base": 80411.56, "taker_buy_quote": 8693.15483 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.1081, "high": 0.1097, "low": 0.1081, "close": 0.1092, "volume": 409814.2, "close_time": 1771387199999, "quote_volume": 44698.531063, "trades": 277, "taker_buy_base": 216244.97, "taker_buy_quote": 23568.102354 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.1092, "high": 0.1093, "low": 0.1086, "close": 0.1091, "volume": 219830.65, "close_time": 1771390799999, "quote_volume": 23945.356469, "trades": 235, "taker_buy_base": 60833.82, "taker_buy_quote": 6628.851601 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.1091, "high": 0.1094, "low": 0.1084, "close": 0.1085, "volume": 187277.59, "close_time": 1771394399999, "quote_volume": 20433.07814, "trades": 209, "taker_buy_base": 94294.51, "taker_buy_quote": 10290.500987 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.1085, "high": 0.1087, "low": 0.1082, "close": 0.1082, "volume": 80182.81, "close_time": 1771397999999, "quote_volume": 8697.763031, "trades": 97, "taker_buy_base": 21999.92, "taker_buy_quote": 2384.611074 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.1081, "high": 0.1103, "low": 0.1081, "close": 0.1099, "volume": 430155.71, "close_time": 1771401599999, "quote_volume": 47022.837033, "trades": 316, "taker_buy_base": 203746.96, "taker_buy_quote": 22323.472872 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.1096, "high": 0.1102, "low": 0.109, "close": 0.1092, "volume": 454386.51, "close_time": 1771405199999, "quote_volume": 49756.889459, "trades": 265, "taker_buy_base": 223805.76, "taker_buy_quote": 24528.260857 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.1091, "high": 0.1092, "low": 0.1085, "close": 0.1086, "volume": 83210.45, "close_time": 1771408799999, "quote_volume": 9059.2983, "trades": 78, "taker_buy_base": 49905.52, "taker_buy_quote": 5430.791293 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.1085, "high": 0.1091, "low": 0.1084, "close": 0.1085, "volume": 56059.7, "close_time": 1771412399999, "quote_volume": 6096.132113, "trades": 109, "taker_buy_base": 19684.53, "taker_buy_quote": 2142.861156 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.1087, "high": 0.1087, "low": 0.1072, "close": 0.1081, "volume": 426279.23, "close_time": 1771415999999, "quote_volume": 46092.888883, "trades": 384, "taker_buy_base": 194358.98, "taker_buy_quote": 21012.348686 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.1081, "high": 0.1083, "low": 0.1071, "close": 0.1071, "volume": 347397.1, "close_time": 1771419599999, "quote_volume": 37437.58712, "trades": 258, "taker_buy_base": 205160.02, "taker_buy_quote": 22110.883578 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.1072, "high": 0.1073, "low": 0.1061, "close": 0.1061, "volume": 427945.61, "close_time": 1771423199999, "quote_volume": 45679.881652, "trades": 382, "taker_buy_base": 201124.0, "taker_buy_quote": 21475.264774 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.1063, "high": 0.1069, "low": 0.1055, "close": 0.1068, "volume": 929461.17, "close_time": 1771426799999, "quote_volume": 98738.865641, "trades": 703, "taker_buy_base": 430173.11, "taker_buy_quote": 45715.817154 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.1067, "high": 0.1094, "low": 0.1067, "close": 0.1081, "volume": 479659.43, "close_time": 1771430399999, "quote_volume": 51807.952226, "trades": 488, "taker_buy_base": 281223.43, "taker_buy_quote": 30402.853618 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.1082, "high": 0.1082, "low": 0.1064, "close": 0.1066, "volume": 275182.7, "close_time": 1771433999999, "quote_volume": 29487.008581, "trades": 350, "taker_buy_base": 105884.06, "taker_buy_quote": 11344.479883 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.1066, "high": 0.1075, "low": 0.1053, "close": 0.1062, "volume": 2109518.79, "close_time": 1771437599999, "quote_volume": 223628.12583, "trades": 897, "taker_buy_base": 640269.35, "taker_buy_quote": 67938.110462 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.1062, "high": 0.1064, "low": 0.1039, "close": 0.1039, "volume": 900596.72, "close_time": 1771441199999, "quote_volume": 94543.009522, "trades": 797, "taker_buy_base": 390528.44, "taker_buy_quote": 40974.787804 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.1039, "high": 0.1044, "low": 0.1021, "close": 0.1029, "volume": 820610.82, "close_time": 1771444799999, "quote_volume": 84741.007189, "trades": 933, "taker_buy_base": 469064.09, "taker_buy_quote": 48426.723733 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.1029, "high": 0.1035, "low": 0.1025, "close": 0.1025, "volume": 310843.42, "close_time": 1771448399999, "quote_volume": 32042.914768, "trades": 308, "taker_buy_base": 189617.87, "taker_buy_quote": 19565.271921 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.1026, "high": 0.1026, "low": 0.1011, "close": 0.1014, "volume": 487389.77, "close_time": 1771451999999, "quote_volume": 49598.418195, "trades": 470, "taker_buy_base": 275087.8, "taker_buy_quote": 27999.033879 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.1013, "high": 0.1019, "low": 0.1011, "close": 0.1013, "volume": 352952.76, "close_time": 1771455599999, "quote_volume": 35816.909664, "trades": 395, "taker_buy_base": 162803.1, "taker_buy_quote": 16523.912636 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.1013, "high": 0.1015, "low": 0.1008, "close": 0.1015, "volume": 572229.88, "close_time": 1771459199999, "quote_volume": 57844.781882, "trades": 402, "taker_buy_base": 273422.74, "taker_buy_quote": 27644.650277 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.1015, "high": 0.1016, "low": 0.101, "close": 0.1014, "volume": 282559.9, "close_time": 1771462799999, "quote_volume": 28625.494539, "trades": 267, "taker_buy_base": 104179.96, "taker_buy_quote": 10559.431721 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.1015, "high": 0.1033, "low": 0.101, "close": 0.1031, "volume": 1390333.59, "close_time": 1771466399999, "quote_volume": 141724.873428, "trades": 833, "taker_buy_base": 508602.42, "taker_buy_quote": 51945.284398 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.1031, "high": 0.1035, "low": 0.1026, "close": 0.1026, "volume": 351877.6, "close_time": 1771469999999, "quote_volume": 36299.284277, "trades": 428, "taker_buy_base": 147175.03, "taker_buy_quote": 15187.250445 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.1026, "high": 0.1031, "low": 0.102, "close": 0.1031, "volume": 359685.57, "close_time": 1771473599999, "quote_volume": 36905.196494, "trades": 339, "taker_buy_base": 185344.24, "taker_buy_quote": 19023.800207 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.1032, "high": 0.1035, "low": 0.1023, "close": 0.1026, "volume": 215700.06, "close_time": 1771477199999, "quote_volume": 22256.653518, "trades": 223, "taker_buy_base": 60964.05, "taker_buy_quote": 6296.95637 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.1025, "high": 0.1027, "low": 0.1016, "close": 0.1024, "volume": 301840.77, "close_time": 1771480799999, "quote_volume": 30857.546954, "trades": 383, "taker_buy_base": 152189.03, "taker_buy_quote": 15566.903357 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.1023, "high": 0.1026, "low": 0.1015, "close": 0.102, "volume": 862742.86, "close_time": 1771484399999, "quote_volume": 87989.097297, "trades": 681, "taker_buy_base": 322340.32, "taker_buy_quote": 32934.073412 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.102, "high": 0.1021, "low": 0.1011, "close": 0.1012, "volume": 203608.7, "close_time": 1771487999999, "quote_volume": 20635.152172, "trades": 336, "taker_buy_base": 78151.12, "taker_buy_quote": 7917.540133 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.1011, "high": 0.1015, "low": 0.0996, "close": 0.1003, "volume": 472757.9, "close_time": 1771491599999, "quote_volume": 47508.366279, "trades": 673, "taker_buy_base": 210345.27, "taker_buy_quote": 21149.406608 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.1003, "high": 0.1008, "low": 0.0999, "close": 0.1001, "volume": 612933.82, "close_time": 1771495199999, "quote_volume": 61461.732123, "trades": 621, "taker_buy_base": 404234.83, "taker_buy_quote": 40549.234573 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.1, "high": 0.1007, "low": 0.0998, "close": 0.1001, "volume": 341714.6, "close_time": 1771498799999, "quote_volume": 34275.8958, "trades": 363, "taker_buy_base": 165994.58, "taker_buy_quote": 16641.66634 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.1, "high": 0.1004, "low": 0.0992, "close": 0.0993, "volume": 251346.67, "close_time": 1771502399999, "quote_volume": 25079.50705, "trades": 286, "taker_buy_base": 84109.27, "taker_buy_quote": 8402.753083 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.0993, "high": 0.0996, "low": 0.0989, "close": 0.0993, "volume": 558614.21, "close_time": 1771505999999, "quote_volume": 55473.841047, "trades": 468, "taker_buy_base": 334472.51, "taker_buy_quote": 33240.348019 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.0992, "high": 0.0994, "low": 0.0967, "close": 0.097, "volume": 904668.9, "close_time": 1771509599999, "quote_volume": 88422.08244, "trades": 1217, "taker_buy_base": 468387.13, "taker_buy_quote": 45834.405819 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.0971, "high": 0.098, "low": 0.0961, "close": 0.0975, "volume": 982361.46, "close_time": 1771513199999, "quote_volume": 95270.033461, "trades": 1003, "taker_buy_base": 496853.29, "taker_buy_quote": 48215.801759 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.0975, "high": 0.098, "low": 0.0963, "close": 0.0964, "volume": 881115.28, "close_time": 1771516799999, "quote_volume": 85616.25925, "trades": 860, "taker_buy_base": 441295.39, "taker_buy_quote": 42897.201465 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.0964, "high": 0.0966, "low": 0.0951, "close": 0.0957, "volume": 852677.18, "close_time": 1771520399999, "quote_volume": 81837.408208, "trades": 1065, "taker_buy_base": 428676.16, "taker_buy_quote": 41150.777046 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.0957, "high": 0.0974, "low": 0.0951, "close": 0.0962, "volume": 617323.24, "close_time": 1771523999999, "quote_volume": 59319.524643, "trades": 827, "taker_buy_base": 354702.65, "taker_buy_quote": 34049.610432 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.0962, "high": 0.0976, "low": 0.0958, "close": 0.0973, "volume": 1073128.98, "close_time": 1771527599999, "quote_volume": 103800.427865, "trades": 592, "taker_buy_base": 813937.9, "taker_buy_quote": 78700.503971 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.0972, "high": 0.0974, "low": 0.0962, "close": 0.097, "volume": 225121.41, "close_time": 1771531199999, "quote_volume": 21792.786404, "trades": 378, "taker_buy_base": 49004.19, "taker_buy_quote": 4743.68448 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.0971, "high": 0.0977, "low": 0.097, "close": 0.0975, "volume": 433878.7, "close_time": 1771534799999, "quote_volume": 42254.111237, "trades": 369, "taker_buy_base": 200798.43, "taker_buy_quote": 19557.15098 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.0975, "high": 0.0978, "low": 0.097, "close": 0.0971, "volume": 70338.28, "close_time": 1771538399999, "quote_volume": 6856.609717, "trades": 146, "taker_buy_base": 30704.2, "taker_buy_quote": 2993.746408 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.0972, "high": 0.0979, "low": 0.0972, "close": 0.0978, "volume": 93188.81, "close_time": 1771541999999, "quote_volume": 9086.214001, "trades": 159, "taker_buy_base": 29107.12, "taker_buy_quote": 2842.378454 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.0978, "high": 0.0986, "low": 0.0978, "close": 0.0981, "volume": 704917.43, "close_time": 1771545599999, "quote_volume": 69262.620307, "trades": 480, "taker_buy_base": 341493.03, "taker_buy_quote": 33577.920751 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.098, "high": 0.0989, "low": 0.0976, "close": 0.0988, "volume": 306027.11, "close_time": 1771549199999, "quote_volume": 30110.678617, "trades": 277, "taker_buy_base": 112376.19, "taker_buy_quote": 11045.456015 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.0987, "high": 0.0988, "low": 0.0981, "close": 0.0988, "volume": 441556.15, "close_time": 1771552799999, "quote_volume": 43460.344203, "trades": 383, "taker_buy_base": 243124.28, "taker_buy_quote": 23938.285094 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.0987, "high": 0.0998, "low": 0.0987, "close": 0.099, "volume": 1023316.94, "close_time": 1771556399999, "quote_volume": 101646.973779, "trades": 722, "taker_buy_base": 690183.85, "taker_buy_quote": 68566.727546 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.099, "high": 0.0993, "low": 0.0983, "close": 0.0986, "volume": 131788.98, "close_time": 1771559999999, "quote_volume": 13017.484192, "trades": 171, "taker_buy_base": 75119.38, "taker_buy_quote": 7418.525926 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.0987, "high": 0.0992, "low": 0.0981, "close": 0.0983, "volume": 400773.21, "close_time": 1771563599999, "quote_volume": 39451.707796, "trades": 655, "taker_buy_base": 206097.35, "taker_buy_quote": 20295.903307 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.0985, "high": 0.0997, "low": 0.0982, "close": 0.0989, "volume": 323830.78, "close_time": 1771567199999, "quote_volume": 32004.36376, "trades": 387, "taker_buy_base": 145523.86, "taker_buy_quote": 14376.351447 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.099, "high": 0.0991, "low": 0.098, "close": 0.0989, "volume": 248491.33, "close_time": 1771570799999, "quote_volume": 24461.144369, "trades": 231, "taker_buy_base": 130100.12, "taker_buy_quote": 12816.891477 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.0988, "high": 0.0988, "low": 0.0981, "close": 0.0984, "volume": 305464.68, "close_time": 1771574399999, "quote_volume": 30034.62868, "trades": 280, "taker_buy_base": 122356.59, "taker_buy_quote": 12035.082613 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.0983, "high": 0.0987, "low": 0.0981, "close": 0.0982, "volume": 257059.45, "close_time": 1771577999999, "quote_volume": 25299.205116, "trades": 247, "taker_buy_base": 173968.07, "taker_buy_quote": 17127.545386 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.0982, "high": 0.0988, "low": 0.098, "close": 0.0982, "volume": 403810.5, "close_time": 1771581599999, "quote_volume": 39694.208847, "trades": 478, "taker_buy_base": 144488.59, "taker_buy_quote": 14227.128439 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.0982, "high": 0.0987, "low": 0.098, "close": 0.0981, "volume": 442155.48, "close_time": 1771585199999, "quote_volume": 43486.194405, "trades": 427, "taker_buy_base": 231833.01, "taker_buy_quote": 22817.401484 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.0981, "high": 0.0983, "low": 0.0974, "close": 0.0977, "volume": 324502.36, "close_time": 1771588799999, "quote_volume": 31777.426908, "trades": 356, "taker_buy_base": 179190.04, "taker_buy_quote": 17544.199431 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.0977, "high": 0.0979, "low": 0.0971, "close": 0.0973, "volume": 248626.44, "close_time": 1771592399999, "quote_volume": 24248.990786, "trades": 272, "taker_buy_base": 86290.97, "taker_buy_quote": 8426.442126 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.0972, "high": 0.0973, "low": 0.0944, "close": 0.0949, "volume": 1469530.41, "close_time": 1771595999999, "quote_volume": 140937.774112, "trades": 1108, "taker_buy_base": 557599.32, "taker_buy_quote": 53388.806152 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.0948, "high": 0.0963, "low": 0.0948, "close": 0.0956, "volume": 850384.04, "close_time": 1771599599999, "quote_volume": 81249.946258, "trades": 759, "taker_buy_base": 346091.67, "taker_buy_quote": 33101.557649 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.0957, "high": 0.098, "low": 0.0957, "close": 0.0975, "volume": 2278167.94, "close_time": 1771603199999, "quote_volume": 220878.064974, "trades": 2051, "taker_buy_base": 1222396.37, "taker_buy_quote": 118446.792053 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.0976, "high": 0.0982, "low": 0.0968, "close": 0.0977, "volume": 1271893.72, "close_time": 1771606799999, "quote_volume": 124007.32117, "trades": 1112, "taker_buy_base": 633667.15, "taker_buy_quote": 61835.617131 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.0977, "high": 0.0977, "low": 0.0954, "close": 0.0977, "volume": 925500.36, "close_time": 1771610399999, "quote_volume": 89434.256824, "trades": 773, "taker_buy_base": 471111.24, "taker_buy_quote": 45487.591629 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.0978, "high": 0.0985, "low": 0.0971, "close": 0.0983, "volume": 668781.94, "close_time": 1771613999999, "quote_volume": 65484.05066, "trades": 673, "taker_buy_base": 264096.88, "taker_buy_quote": 25858.431782 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.0983, "high": 0.1001, "low": 0.0979, "close": 0.0991, "volume": 1485792.41, "close_time": 1771617599999, "quote_volume": 146922.550754, "trades": 1049, "taker_buy_base": 761526.83, "taker_buy_quote": 75367.978291 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.0991, "high": 0.0995, "low": 0.0986, "close": 0.099, "volume": 594186.26, "close_time": 1771621199999, "quote_volume": 58885.365995, "trades": 495, "taker_buy_base": 338040.4, "taker_buy_quote": 33505.072613 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.0989, "high": 0.0997, "low": 0.0986, "close": 0.0995, "volume": 249100.94, "close_time": 1771624799999, "quote_volume": 24705.277465, "trades": 265, "taker_buy_base": 185621.45, "taker_buy_quote": 18413.936867 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.0996, "high": 0.1003, "low": 0.0987, "close": 0.1002, "volume": 426628.56, "close_time": 1771628399999, "quote_volume": 42433.424549, "trades": 364, "taker_buy_base": 200866.24, "taker_buy_quote": 19998.007445 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.1003, "high": 0.1006, "low": 0.0997, "close": 0.0998, "volume": 171811.44, "close_time": 1771631999999, "quote_volume": 17187.820469, "trades": 201, "taker_buy_base": 56113.85, "taker_buy_quote": 5613.72739 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.0998, "high": 0.1001, "low": 0.0991, "close": 0.0995, "volume": 362922.17, "close_time": 1771635599999, "quote_volume": 36107.744751, "trades": 318, "taker_buy_base": 178217.04, "taker_buy_quote": 17729.929377 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.0994, "high": 0.1003, "low": 0.0993, "close": 0.1003, "volume": 339481.2, "close_time": 1771639199999, "quote_volume": 33970.390007, "trades": 193, "taker_buy_base": 164581.7, "taker_buy_quote": 16468.666507 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.1003, "high": 0.1004, "low": 0.0998, "close": 0.1001, "volume": 75993.23, "close_time": 1771642799999, "quote_volume": 7605.801134, "trades": 110, "taker_buy_base": 24421.08, "taker_buy_quote": 2446.716068 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.1002, "high": 0.1006, "low": 0.0995, "close": 0.1, "volume": 563854.54, "close_time": 1771646399999, "quote_volume": 56518.404882, "trades": 233, "taker_buy_base": 237727.87, "taker_buy_quote": 23851.012152 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.1, "high": 0.1005, "low": 0.0999, "close": 0.1004, "volume": 210444.24, "close_time": 1771649999999, "quote_volume": 21109.86579, "trades": 228, "taker_buy_base": 131001.02, "taker_buy_quote": 13142.646669 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.1005, "high": 0.1011, "low": 0.1001, "close": 0.1007, "volume": 138505.13, "close_time": 1771653599999, "quote_volume": 13930.766427, "trades": 193, "taker_buy_base": 57036.97, "taker_buy_quote": 5735.198133 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.1008, "high": 0.1012, "low": 0.0999, "close": 0.1002, "volume": 165574.14, "close_time": 1771657199999, "quote_volume": 16613.522993, "trades": 194, "taker_buy_base": 90133.94, "taker_buy_quote": 9040.708399 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.1003, "high": 0.1009, "low": 0.1, "close": 0.1006, "volume": 101728.96, "close_time": 1771660799999, "quote_volume": 10221.085956, "trades": 137, "taker_buy_base": 52795.95, "taker_buy_quote": 5307.459106 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.1006, "high": 0.1016, "low": 0.1, "close": 0.1016, "volume": 498540.46, "close_time": 1771664399999, "quote_volume": 50107.555164, "trades": 288, "taker_buy_base": 315620.03, "taker_buy_quote": 31737.891276 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.1016, "high": 0.103, "low": 0.1014, "close": 0.1023, "volume": 572012.39, "close_time": 1771667999999, "quote_volume": 58447.235508, "trades": 403, "taker_buy_base": 300718.75, "taker_buy_quote": 30765.416738 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.1023, "high": 0.1024, "low": 0.1019, "close": 0.1022, "volume": 622687.21, "close_time": 1771671599999, "quote_volume": 63592.159012, "trades": 430, "taker_buy_base": 229331.63, "taker_buy_quote": 23427.787693 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.1022, "high": 0.1027, "low": 0.1019, "close": 0.1021, "volume": 257950.78, "close_time": 1771675199999, "quote_volume": 26359.848006, "trades": 227, "taker_buy_base": 114712.97, "taker_buy_quote": 11729.943578 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.1022, "high": 0.1023, "low": 0.101, "close": 0.1013, "volume": 203757.01, "close_time": 1771678799999, "quote_volume": 20674.378823, "trades": 217, "taker_buy_base": 95077.54, "taker_buy_quote": 9640.807117 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.1012, "high": 0.1024, "low": 0.1011, "close": 0.1024, "volume": 147394.18, "close_time": 1771682399999, "quote_volume": 15012.550507, "trades": 225, "taker_buy_base": 82059.87, "taker_buy_quote": 8349.905058 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.1023, "high": 0.1034, "low": 0.1018, "close": 0.1019, "volume": 977710.76, "close_time": 1771685999999, "quote_volume": 100520.857977, "trades": 605, "taker_buy_base": 491629.83, "taker_buy_quote": 50512.561033 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.1018, "high": 0.1022, "low": 0.101, "close": 0.1016, "volume": 423672.37, "close_time": 1771689599999, "quote_volume": 43001.725419, "trades": 259, "taker_buy_base": 233157.03, "taker_buy_quote": 23699.925384 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.1016, "high": 0.1016, "low": 0.1007, "close": 0.1007, "volume": 310583.94, "close_time": 1771693199999, "quote_volume": 31369.530657, "trades": 251, "taker_buy_base": 144993.18, "taker_buy_quote": 14652.920066 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.1006, "high": 0.1013, "low": 0.1001, "close": 0.1008, "volume": 364147.65, "close_time": 1771696799999, "quote_volume": 36660.383005, "trades": 326, "taker_buy_base": 165429.33, "taker_buy_quote": 16657.687138 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.1008, "high": 0.1013, "low": 0.1008, "close": 0.1012, "volume": 116747.19, "close_time": 1771700399999, "quote_volume": 11798.181173, "trades": 147, "taker_buy_base": 57992.92, "taker_buy_quote": 5862.791955 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.1013, "high": 0.1013, "low": 0.1005, "close": 0.1006, "volume": 131801.39, "close_time": 1771703999999, "quote_volume": 13315.26995, "trades": 112, "taker_buy_base": 54774.03, "taker_buy_quote": 5536.397409 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.1005, "high": 0.1008, "low": 0.0997, "close": 0.0999, "volume": 252210.41, "close_time": 1771707599999, "quote_volume": 25256.719264, "trades": 258, "taker_buy_base": 114215.28, "taker_buy_quote": 11446.438272 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.0999, "high": 0.1004, "low": 0.0997, "close": 0.1004, "volume": 139385.86, "close_time": 1771711199999, "quote_volume": 13954.444903, "trades": 121, "taker_buy_base": 122747.36, "taker_buy_quote": 12288.587869 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.1003, "high": 0.1003, "low": 0.0998, "close": 0.0998, "volume": 174925.37, "close_time": 1771714799999, "quote_volume": 17513.221322, "trades": 300, "taker_buy_base": 114304.12, "taker_buy_quote": 11444.627554 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.0997, "high": 0.1, "low": 0.0995, "close": 0.0995, "volume": 50489.74, "close_time": 1771718399999, "quote_volume": 5037.250531, "trades": 56, "taker_buy_base": 39135.12, "taker_buy_quote": 3906.597458 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.0994, "high": 0.0996, "low": 0.0984, "close": 0.099, "volume": 203405.52, "close_time": 1771721999999, "quote_volume": 20139.317301, "trades": 249, "taker_buy_base": 118560.62, "taker_buy_quote": 11739.822028 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.0991, "high": 0.0993, "low": 0.0988, "close": 0.0988, "volume": 67784.4, "close_time": 1771725599999, "quote_volume": 6715.391338, "trades": 119, "taker_buy_base": 14028.04, "taker_buy_quote": 1390.228985 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.0987, "high": 0.099, "low": 0.0976, "close": 0.0977, "volume": 408728.08, "close_time": 1771729199999, "quote_volume": 40117.613168, "trades": 638, "taker_buy_base": 200137.23, "taker_buy_quote": 19646.384437 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.0976, "high": 0.098, "low": 0.0972, "close": 0.0978, "volume": 94720.37, "close_time": 1771732799999, "quote_volume": 9246.455404, "trades": 125, "taker_buy_base": 46651.52, "taker_buy_quote": 4555.765035 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.0978, "high": 0.0984, "low": 0.0977, "close": 0.098, "volume": 94121.29, "close_time": 1771736399999, "quote_volume": 9240.53688, "trades": 141, "taker_buy_base": 62894.89, "taker_buy_quote": 6177.268226 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.0981, "high": 0.0983, "low": 0.0974, "close": 0.0977, "volume": 105544.41, "close_time": 1771739999999, "quote_volume": 10336.678496, "trades": 110, "taker_buy_base": 21909.85, "taker_buy_quote": 2144.803848 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.0978, "high": 0.0979, "low": 0.0974, "close": 0.0975, "volume": 103685.47, "close_time": 1771743599999, "quote_volume": 10123.494064, "trades": 105, "taker_buy_base": 46366.26, "taker_buy_quote": 4530.330706 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.0974, "high": 0.0982, "low": 0.0974, "close": 0.0979, "volume": 68752.93, "close_time": 1771747199999, "quote_volume": 6724.656208, "trades": 93, "taker_buy_base": 15104.53, "taker_buy_quote": 1478.524708 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.0976, "high": 0.0977, "low": 0.0968, "close": 0.097, "volume": 262389.78, "close_time": 1771750799999, "quote_volume": 25494.364995, "trades": 397, "taker_buy_base": 96451.86, "taker_buy_quote": 9376.350931 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.0968, "high": 0.0973, "low": 0.0965, "close": 0.0972, "volume": 304997.99, "close_time": 1771754399999, "quote_volume": 29569.369122, "trades": 173, "taker_buy_base": 160641.42, "taker_buy_quote": 15579.857721 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.0972, "high": 0.0975, "low": 0.0971, "close": 0.0972, "volume": 293372.32, "close_time": 1771757999999, "quote_volume": 28532.521047, "trades": 218, "taker_buy_base": 136754.6, "taker_buy_quote": 13299.633922 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.0971, "high": 0.0973, "low": 0.0966, "close": 0.0968, "volume": 180277.42, "close_time": 1771761599999, "quote_volume": 17482.072341, "trades": 147, "taker_buy_base": 72958.09, "taker_buy_quote": 7080.768784 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.0967, "high": 0.0967, "low": 0.0952, "close": 0.0955, "volume": 252610.43, "close_time": 1771765199999, "quote_volume": 24232.192136, "trades": 419, "taker_buy_base": 107404.77, "taker_buy_quote": 10313.756977 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.0954, "high": 0.0957, "low": 0.095, "close": 0.0953, "volume": 295217.11, "close_time": 1771768799999, "quote_volume": 28132.221278, "trades": 256, "taker_buy_base": 156400.68, "taker_buy_quote": 14905.797425 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.0952, "high": 0.0954, "low": 0.0945, "close": 0.0948, "volume": 231838.52, "close_time": 1771772399999, "quote_volume": 22031.699479, "trades": 208, "taker_buy_base": 99536.72, "taker_buy_quote": 9460.97093 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.0948, "high": 0.0956, "low": 0.0942, "close": 0.0951, "volume": 339811.07, "close_time": 1771775999999, "quote_volume": 32268.082854, "trades": 486, "taker_buy_base": 141919.79, "taker_buy_quote": 13455.579394 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.0951, "high": 0.0954, "low": 0.0949, "close": 0.0953, "volume": 192579.3, "close_time": 1771779599999, "quote_volume": 18323.564113, "trades": 163, "taker_buy_base": 58188.56, "taker_buy_quote": 5539.059722 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.0953, "high": 0.0955, "low": 0.0945, "close": 0.095, "volume": 221522.99, "close_time": 1771783199999, "quote_volume": 21096.181793, "trades": 169, "taker_buy_base": 142799.92, "taker_buy_quote": 13610.889139 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.095, "high": 0.0952, "low": 0.0947, "close": 0.0951, "volume": 63598.29, "close_time": 1771786799999, "quote_volume": 6038.326549, "trades": 109, "taker_buy_base": 37875.69, "taker_buy_quote": 3599.462585 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.0951, "high": 0.0952, "low": 0.0947, "close": 0.095, "volume": 90719.05, "close_time": 1771790399999, "quote_volume": 8610.060275, "trades": 109, "taker_buy_base": 71159.19, "taker_buy_quote": 6753.188664 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.095, "high": 0.095, "low": 0.0943, "close": 0.0944, "volume": 355702.49, "close_time": 1771793999999, "quote_volume": 33662.599124, "trades": 365, "taker_buy_base": 155582.42, "taker_buy_quote": 14723.47119 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.0944, "high": 0.0948, "low": 0.0943, "close": 0.0946, "volume": 191467.62, "close_time": 1771797599999, "quote_volume": 18105.643316, "trades": 213, "taker_buy_base": 76645.34, "taker_buy_quote": 7251.681095 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.0945, "high": 0.0951, "low": 0.0944, "close": 0.095, "volume": 56288.47, "close_time": 1771801199999, "quote_volume": 5335.520075, "trades": 98, "taker_buy_base": 38957.26, "taker_buy_quote": 3694.962048 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.095, "high": 0.0956, "low": 0.0947, "close": 0.0953, "volume": 347706.99, "close_time": 1771804799999, "quote_volume": 33086.12404, "trades": 257, "taker_buy_base": 214970.19, "taker_buy_quote": 20459.617349 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.0954, "high": 0.0954, "low": 0.0935, "close": 0.0937, "volume": 574127.79, "close_time": 1771808399999, "quote_volume": 54196.019116, "trades": 465, "taker_buy_base": 267212.91, "taker_buy_quote": 25227.096976 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.0937, "high": 0.0938, "low": 0.0882, "close": 0.0886, "volume": 3828056.38, "close_time": 1771811999999, "quote_volume": 346468.307589, "trades": 2363, "taker_buy_base": 1772118.28, "taker_buy_quote": 160298.41947 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.0885, "high": 0.0902, "low": 0.0882, "close": 0.0901, "volume": 613940.36, "close_time": 1771815599999, "quote_volume": 54837.457684, "trades": 454, "taker_buy_base": 287301.18, "taker_buy_quote": 25727.787672 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.0902, "high": 0.0907, "low": 0.0897, "close": 0.0901, "volume": 486831.03, "close_time": 1771819199999, "quote_volume": 43927.825251, "trades": 389, "taker_buy_base": 256767.7, "taker_buy_quote": 23164.082551 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.0902, "high": 0.0903, "low": 0.0894, "close": 0.0895, "volume": 295266.29, "close_time": 1771822799999, "quote_volume": 26535.452574, "trades": 187, "taker_buy_base": 191908.53, "taker_buy_quote": 17266.455283 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.0897, "high": 0.0906, "low": 0.0896, "close": 0.09, "volume": 400147.38, "close_time": 1771826399999, "quote_volume": 36097.893041, "trades": 325, "taker_buy_base": 168007.87, "taker_buy_quote": 15163.527249 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.0901, "high": 0.0919, "low": 0.0901, "close": 0.0919, "volume": 904481.79, "close_time": 1771829999999, "quote_volume": 82492.298988, "trades": 456, "taker_buy_base": 544590.79, "taker_buy_quote": 49634.036318 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.0917, "high": 0.0926, "low": 0.0914, "close": 0.0919, "volume": 402814.58, "close_time": 1771833599999, "quote_volume": 37002.368711, "trades": 357, "taker_buy_base": 241893.61, "taker_buy_quote": 22214.102179 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.0919, "high": 0.0922, "low": 0.0912, "close": 0.0913, "volume": 300541.13, "close_time": 1771837199999, "quote_volume": 27564.282895, "trades": 250, "taker_buy_base": 205499.63, "taker_buy_quote": 18865.686556 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.0914, "high": 0.0936, "low": 0.0912, "close": 0.0933, "volume": 311535.68, "close_time": 1771840799999, "quote_volume": 28878.553482, "trades": 266, "taker_buy_base": 198114.48, "taker_buy_quote": 18356.675521 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.0933, "high": 0.0934, "low": 0.0925, "close": 0.0928, "volume": 243860.78, "close_time": 1771844399999, "quote_volume": 22689.638546, "trades": 194, "taker_buy_base": 131310.77, "taker_buy_quote": 12218.496441 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.0928, "high": 0.0937, "low": 0.0928, "close": 0.0929, "volume": 251890.8, "close_time": 1771847999999, "quote_volume": 23478.5379, "trades": 218, "taker_buy_base": 166897.36, "taker_buy_quote": 15548.496804 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.093, "high": 0.0945, "low": 0.093, "close": 0.0941, "volume": 268747.4, "close_time": 1771851599999, "quote_volume": 25241.916306, "trades": 279, "taker_buy_base": 169043.58, "taker_buy_quote": 15876.686083 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.0942, "high": 0.0945, "low": 0.0932, "close": 0.0934, "volume": 502745.55, "close_time": 1771855199999, "quote_volume": 47253.162399, "trades": 344, "taker_buy_base": 214151.77, "taker_buy_quote": 20142.382264 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.0934, "high": 0.0934, "low": 0.092, "close": 0.0925, "volume": 421528.18, "close_time": 1771858799999, "quote_volume": 39074.934019, "trades": 337, "taker_buy_base": 238903.72, "taker_buy_quote": 22156.998729 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.0925, "high": 0.0927, "low": 0.0908, "close": 0.0909, "volume": 843498.35, "close_time": 1771862399999, "quote_volume": 77407.071007, "trades": 540, "taker_buy_base": 380303.68, "taker_buy_quote": 34883.014863 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.0909, "high": 0.091, "low": 0.0896, "close": 0.0897, "volume": 349362.64, "close_time": 1771865999999, "quote_volume": 31545.730604, "trades": 391, "taker_buy_base": 151454.21, "taker_buy_quote": 13703.167045 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.0898, "high": 0.0899, "low": 0.0874, "close": 0.0887, "volume": 1533030.77, "close_time": 1771869599999, "quote_volume": 135435.386709, "trades": 769, "taker_buy_base": 756840.3, "taker_buy_quote": 66992.959048 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.0888, "high": 0.0897, "low": 0.0885, "close": 0.0886, "volume": 589707.6, "close_time": 1771873199999, "quote_volume": 52561.304033, "trades": 415, "taker_buy_base": 326074.25, "taker_buy_quote": 29066.763353 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.0887, "high": 0.0888, "low": 0.0875, "close": 0.088, "volume": 328432.03, "close_time": 1771876799999, "quote_volume": 28954.73828, "trades": 332, "taker_buy_base": 141237.8, "taker_buy_quote": 12446.110092 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.0881, "high": 0.0885, "low": 0.0879, "close": 0.0883, "volume": 393817.81, "close_time": 1771880399999, "quote_volume": 34759.663116, "trades": 271, "taker_buy_base": 199731.17, "taker_buy_quote": 17626.387215 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.0884, "high": 0.0891, "low": 0.088, "close": 0.0891, "volume": 464724.85, "close_time": 1771883999999, "quote_volume": 41099.086901, "trades": 279, "taker_buy_base": 281913.12, "taker_buy_quote": 24928.112064 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.0891, "high": 0.0897, "low": 0.0889, "close": 0.089, "volume": 649605.41, "close_time": 1771887599999, "quote_volume": 57997.879863, "trades": 332, "taker_buy_base": 357117.32, "taker_buy_quote": 31885.877238 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.089, "high": 0.0892, "low": 0.0885, "close": 0.0892, "volume": 369362.28, "close_time": 1771891199999, "quote_volume": 32839.491889, "trades": 183, "taker_buy_base": 272220.16, "taker_buy_quote": 24209.646923 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.0891, "high": 0.0905, "low": 0.089, "close": 0.0904, "volume": 393066.12, "close_time": 1771894799999, "quote_volume": 35257.634731, "trades": 251, "taker_buy_base": 246329.11, "taker_buy_quote": 22086.835234 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.0904, "high": 0.0908, "low": 0.0885, "close": 0.0899, "volume": 1768684.49, "close_time": 1771898399999, "quote_volume": 158843.096435, "trades": 803, "taker_buy_base": 1029082.31, "taker_buy_quote": 92550.503067 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.0898, "high": 0.0907, "low": 0.0896, "close": 0.0899, "volume": 470865.12, "close_time": 1771901999999, "quote_volume": 42434.158836, "trades": 377, "taker_buy_base": 296598.25, "taker_buy_quote": 26725.924553 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.0898, "high": 0.0899, "low": 0.0887, "close": 0.0892, "volume": 935689.07, "close_time": 1771905599999, "quote_volume": 83484.718077, "trades": 483, "taker_buy_base": 343085.23, "taker_buy_quote": 30624.384534 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.0893, "high": 0.0896, "low": 0.0887, "close": 0.0891, "volume": 921182.18, "close_time": 1771909199999, "quote_volume": 82135.540371, "trades": 431, "taker_buy_base": 485991.98, "taker_buy_quote": 43338.035766 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.0891, "high": 0.0892, "low": 0.0876, "close": 0.0881, "volume": 755772.12, "close_time": 1771912799999, "quote_volume": 66647.886901, "trades": 388, "taker_buy_base": 311080.77, "taker_buy_quote": 27434.554554 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.0881, "high": 0.0883, "low": 0.0872, "close": 0.0873, "volume": 940144.08, "close_time": 1771916399999, "quote_volume": 82754.986627, "trades": 401, "taker_buy_base": 679203.17, "taker_buy_quote": 59808.92417 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.0874, "high": 0.0879, "low": 0.0872, "close": 0.0873, "volume": 173578.18, "close_time": 1771919999999, "quote_volume": 15196.08398, "trades": 149, "taker_buy_base": 95497.64, "taker_buy_quote": 8365.998458 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.0871, "high": 0.0881, "low": 0.0868, "close": 0.088, "volume": 448290.64, "close_time": 1771923599999, "quote_volume": 39113.610486, "trades": 264, "taker_buy_base": 239500.45, "taker_buy_quote": 20905.015521 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.088, "high": 0.0881, "low": 0.087, "close": 0.0872, "volume": 241574.72, "close_time": 1771927199999, "quote_volume": 21092.80294, "trades": 236, "taker_buy_base": 103490.72, "taker_buy_quote": 9033.375268 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.0872, "high": 0.0874, "low": 0.0871, "close": 0.0873, "volume": 199690.72, "close_time": 1771930799999, "quote_volume": 17427.441243, "trades": 120, "taker_buy_base": 127686.14, "taker_buy_quote": 11147.286917 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.0873, "high": 0.0876, "low": 0.0873, "close": 0.0875, "volume": 123897.83, "close_time": 1771934399999, "quote_volume": 10832.485059, "trades": 118, "taker_buy_base": 108519.01, "taker_buy_quote": 9487.974851 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.0875, "high": 0.0886, "low": 0.0874, "close": 0.0881, "volume": 590968.37, "close_time": 1771937999999, "quote_volume": 52029.645697, "trades": 349, "taker_buy_base": 292233.06, "taker_buy_quote": 25731.363509 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.0882, "high": 0.0885, "low": 0.0871, "close": 0.0883, "volume": 547390.91, "close_time": 1771941599999, "quote_volume": 48138.259565, "trades": 299, "taker_buy_base": 280518.15, "taker_buy_quote": 24662.490742 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.0883, "high": 0.0906, "low": 0.0878, "close": 0.0902, "volume": 1172331.25, "close_time": 1771945199999, "quote_volume": 104377.451062, "trades": 651, "taker_buy_base": 609408.87, "taker_buy_quote": 54221.842437 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.0903, "high": 0.0915, "low": 0.0899, "close": 0.0911, "volume": 932599.47, "close_time": 1771948799999, "quote_volume": 84596.214017, "trades": 657, "taker_buy_base": 390317.24, "taker_buy_quote": 35453.941765 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.0911, "high": 0.0924, "low": 0.0908, "close": 0.092, "volume": 807765.22, "close_time": 1771952399999, "quote_volume": 73905.66932, "trades": 490, "taker_buy_base": 435431.79, "taker_buy_quote": 39865.1316 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.092, "high": 0.0923, "low": 0.0916, "close": 0.0918, "volume": 485885.52, "close_time": 1771955999999, "quote_volume": 44664.77208, "trades": 316, "taker_buy_base": 251995.02, "taker_buy_quote": 23174.39297 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.0917, "high": 0.0927, "low": 0.0913, "close": 0.0922, "volume": 738933.51, "close_time": 1771959599999, "quote_volume": 68113.776898, "trades": 431, "taker_buy_base": 392708.6, "taker_buy_quote": 36220.728493 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.0923, "high": 0.0933, "low": 0.0921, "close": 0.093, "volume": 841879.82, "close_time": 1771963199999, "quote_volume": 78068.615414, "trades": 456, "taker_buy_base": 357610.62, "taker_buy_quote": 33173.079055 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.093, "high": 0.0937, "low": 0.0927, "close": 0.093, "volume": 816843.12, "close_time": 1771966799999, "quote_volume": 76086.601394, "trades": 450, "taker_buy_base": 453075.64, "taker_buy_quote": 42212.021369 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.093, "high": 0.093, "low": 0.0918, "close": 0.092, "volume": 310121.45, "close_time": 1771970399999, "quote_volume": 28573.30348, "trades": 246, "taker_buy_base": 106910.89, "taker_buy_quote": 9848.761054 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.0919, "high": 0.0924, "low": 0.0918, "close": 0.0923, "volume": 627468.67, "close_time": 1771973999999, "quote_volume": 57883.342449, "trades": 246, "taker_buy_base": 176153.02, "taker_buy_quote": 16231.534014 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.0923, "high": 0.0926, "low": 0.0915, "close": 0.0921, "volume": 1021909.83, "close_time": 1771977599999, "quote_volume": 94148.731994, "trades": 499, "taker_buy_base": 504918.7, "taker_buy_quote": 46531.238009 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.0921, "high": 0.0926, "low": 0.0919, "close": 0.0922, "volume": 462998.4, "close_time": 1771981199999, "quote_volume": 42687.660799, "trades": 282, "taker_buy_base": 179104.72, "taker_buy_quote": 16518.670371 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.0922, "high": 0.0964, "low": 0.0921, "close": 0.0952, "volume": 2674163.59, "close_time": 1771984799999, "quote_volume": 252070.82037, "trades": 1024, "taker_buy_base": 1253840.15, "taker_buy_quote": 118015.679539 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.0952, "high": 0.0958, "low": 0.0947, "close": 0.0951, "volume": 1259186.43, "close_time": 1771988399999, "quote_volume": 119858.81767, "trades": 533, "taker_buy_base": 641320.57, "taker_buy_quote": 61059.442494 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.0952, "high": 0.0955, "low": 0.0937, "close": 0.0938, "volume": 790704.69, "close_time": 1771991999999, "quote_volume": 74812.265668, "trades": 338, "taker_buy_base": 410217.39, "taker_buy_quote": 38824.103523 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.0939, "high": 0.0943, "low": 0.0932, "close": 0.094, "volume": 630343.36, "close_time": 1771995599999, "quote_volume": 59135.168368, "trades": 314, "taker_buy_base": 345012.45, "taker_buy_quote": 32385.797458 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.094, "high": 0.0941, "low": 0.0924, "close": 0.0933, "volume": 836325.72, "close_time": 1771999199999, "quote_volume": 77923.489435, "trades": 377, "taker_buy_base": 327821.49, "taker_buy_quote": 30550.912822 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.0932, "high": 0.0939, "low": 0.093, "close": 0.0932, "volume": 626499.36, "close_time": 1772002799999, "quote_volume": 58440.629449, "trades": 291, "taker_buy_base": 319470.51, "taker_buy_quote": 29819.74924 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.0933, "high": 0.0943, "low": 0.0931, "close": 0.0943, "volume": 301864.09, "close_time": 1772006399999, "quote_volume": 28256.708151, "trades": 226, "taker_buy_base": 164364.05, "taker_buy_quote": 15392.711443 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.0942, "high": 0.0946, "low": 0.094, "close": 0.0944, "volume": 402513.17, "close_time": 1772009999999, "quote_volume": 37918.624205, "trades": 239, "taker_buy_base": 171672.66, "taker_buy_quote": 16177.77237 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.0945, "high": 0.0955, "low": 0.0942, "close": 0.095, "volume": 584252.98, "close_time": 1772013599999, "quote_volume": 55554.905888, "trades": 287, "taker_buy_base": 296583.5, "taker_buy_quote": 28203.152017 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.095, "high": 0.0955, "low": 0.0949, "close": 0.095, "volume": 362651.5, "close_time": 1772017199999, "quote_volume": 34522.061428, "trades": 169, "taker_buy_base": 157558.29, "taker_buy_quote": 15005.793531 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.0951, "high": 0.0956, "low": 0.0947, "close": 0.0953, "volume": 833234.45, "close_time": 1772020799999, "quote_volume": 79216.004033, "trades": 225, "taker_buy_base": 566386.75, "taker_buy_quote": 53831.338691 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.0954, "high": 0.0973, "low": 0.095, "close": 0.0971, "volume": 726917.1, "close_time": 1772024399999, "quote_volume": 70012.341903, "trades": 348, "taker_buy_base": 406226.42, "taker_buy_quote": 39177.151064 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.097, "high": 0.0978, "low": 0.0968, "close": 0.0976, "volume": 702535.84, "close_time": 1772027999999, "quote_volume": 68357.887976, "trades": 328, "taker_buy_base": 378330.94, "taker_buy_quote": 36803.04635 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.0975, "high": 0.1011, "low": 0.0975, "close": 0.101, "volume": 1340619.04, "close_time": 1772031599999, "quote_volume": 133014.294349, "trades": 712, "taker_buy_base": 714128.33, "taker_buy_quote": 70785.284327 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.1011, "high": 0.1021, "low": 0.1007, "close": 0.1021, "volume": 1657907.2, "close_time": 1772035199999, "quote_volume": 167925.020099, "trades": 868, "taker_buy_base": 876679.87, "taker_buy_quote": 88836.619007 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.1022, "high": 0.1045, "low": 0.102, "close": 0.1039, "volume": 1808840.82, "close_time": 1772038799999, "quote_volume": 186815.409974, "trades": 856, "taker_buy_base": 846117.77, "taker_buy_quote": 87404.92817 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.1041, "high": 0.1048, "low": 0.1037, "close": 0.1047, "volume": 1196302.87, "close_time": 1772042399999, "quote_volume": 124652.75206, "trades": 639, "taker_buy_base": 503010.67, "taker_buy_quote": 52424.887991 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.1047, "high": 0.1055, "low": 0.1039, "close": 0.1053, "volume": 1426932.85, "close_time": 1772045999999, "quote_volume": 149349.654322, "trades": 430, "taker_buy_base": 1023592.36, "taker_buy_quote": 107106.140895 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.1053, "high": 0.1056, "low": 0.1045, "close": 0.1055, "volume": 885924.26, "close_time": 1772049599999, "quote_volume": 93070.7719, "trades": 504, "taker_buy_base": 327348.96, "taker_buy_quote": 34397.868046 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.1055, "high": 0.106, "low": 0.1048, "close": 0.1055, "volume": 699596.28, "close_time": 1772053199999, "quote_volume": 73664.900843, "trades": 398, "taker_buy_base": 352627.07, "taker_buy_quote": 37144.662854 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.1056, "high": 0.1071, "low": 0.1049, "close": 0.1053, "volume": 1563729.72, "close_time": 1772056799999, "quote_volume": 165241.86408, "trades": 875, "taker_buy_base": 570374.9, "taker_buy_quote": 60341.67287 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.1053, "high": 0.1058, "low": 0.1041, "close": 0.1044, "volume": 601429.25, "close_time": 1772060399999, "quote_volume": 63136.782932, "trades": 362, "taker_buy_base": 253704.77, "taker_buy_quote": 26644.74697 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.1043, "high": 0.1043, "low": 0.0997, "close": 0.1013, "volume": 2475436.01, "close_time": 1772063999999, "quote_volume": 251781.581982, "trades": 1248, "taker_buy_base": 961344.86, "taker_buy_quote": 97637.840044 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.1012, "high": 0.1016, "low": 0.1, "close": 0.1004, "volume": 1513005.93, "close_time": 1772067599999, "quote_volume": 152695.914164, "trades": 1011, "taker_buy_base": 610988.67, "taker_buy_quote": 61668.581966 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.1004, "high": 0.1013, "low": 0.1, "close": 0.1006, "volume": 910194.51, "close_time": 1772071199999, "quote_volume": 91840.583889, "trades": 703, "taker_buy_base": 439920.39, "taker_buy_quote": 44396.489906 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.1005, "high": 0.1017, "low": 0.0998, "close": 0.1015, "volume": 662916.95, "close_time": 1772074799999, "quote_volume": 66542.679434, "trades": 601, "taker_buy_base": 373326.34, "taker_buy_quote": 37500.455501 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.1014, "high": 0.1017, "low": 0.1007, "close": 0.1009, "volume": 1000345.29, "close_time": 1772078399999, "quote_volume": 101166.267006, "trades": 848, "taker_buy_base": 439323.99, "taker_buy_quote": 44448.403686 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.1009, "high": 0.1019, "low": 0.1003, "close": 0.101, "volume": 1690638.5, "close_time": 1772081999999, "quote_volume": 170939.654161, "trades": 1144, "taker_buy_base": 753472.28, "taker_buy_quote": 76181.794694 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.1011, "high": 0.1011, "low": 0.0994, "close": 0.1001, "volume": 1570102.1, "close_time": 1772085599999, "quote_volume": 157137.054366, "trades": 1100, "taker_buy_base": 834977.27, "taker_buy_quote": 83563.091155 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.1001, "high": 0.1005, "low": 0.099, "close": 0.0992, "volume": 1366018.39, "close_time": 1772089199999, "quote_volume": 136086.217535, "trades": 848, "taker_buy_base": 605094.89, "taker_buy_quote": 60317.297825 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.0992, "high": 0.0999, "low": 0.0989, "close": 0.0992, "volume": 1466849.68, "close_time": 1772092799999, "quote_volume": 145724.360712, "trades": 835, "taker_buy_base": 766059.7, "taker_buy_quote": 76134.027 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.0993, "high": 0.0997, "low": 0.0987, "close": 0.0992, "volume": 1319853.95, "close_time": 1772096399999, "quote_volume": 130906.540831, "trades": 738, "taker_buy_base": 537615.71, "taker_buy_quote": 53349.452228 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.0992, "high": 0.1008, "low": 0.0991, "close": 0.1005, "volume": 555910.43, "close_time": 1772099999999, "quote_volume": 55659.676515, "trades": 266, "taker_buy_base": 385978.38, "taker_buy_quote": 38642.299696 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.1005, "high": 0.1007, "low": 0.0982, "close": 0.0985, "volume": 648401.23, "close_time": 1772103599999, "quote_volume": 64205.457139, "trades": 493, "taker_buy_base": 194621.54, "taker_buy_quote": 19302.442576 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.0985, "high": 0.0986, "low": 0.0975, "close": 0.098, "volume": 767678.45, "close_time": 1772107199999, "quote_volume": 75214.426201, "trades": 363, "taker_buy_base": 205525.75, "taker_buy_quote": 20138.22626 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.098, "high": 0.0991, "low": 0.098, "close": 0.0988, "volume": 368171.16, "close_time": 1772110799999, "quote_volume": 36310.588611, "trades": 227, "taker_buy_base": 250478.28, "taker_buy_quote": 24695.912259 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.0988, "high": 0.0989, "low": 0.0979, "close": 0.0981, "volume": 447503.4, "close_time": 1772114399999, "quote_volume": 43980.963784, "trades": 255, "taker_buy_base": 230018.96, "taker_buy_quote": 22600.006635 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.0982, "high": 0.0986, "low": 0.0971, "close": 0.0983, "volume": 1112551.15, "close_time": 1772117999999, "quote_volume": 109113.955754, "trades": 519, "taker_buy_base": 700224.6, "taker_buy_quote": 68713.572795 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.0982, "high": 0.099, "low": 0.0972, "close": 0.0983, "volume": 1779876.81, "close_time": 1772121599999, "quote_volume": 174572.800507, "trades": 792, "taker_buy_base": 993525.55, "taker_buy_quote": 97445.126414 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.0982, "high": 0.0982, "low": 0.0948, "close": 0.0952, "volume": 1458575.67, "close_time": 1772125199999, "quote_volume": 140402.602796, "trades": 1077, "taker_buy_base": 541769.82, "taker_buy_quote": 52196.015254 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.0954, "high": 0.0963, "low": 0.0954, "close": 0.0956, "volume": 447580.9, "close_time": 1772128799999, "quote_volume": 42975.689171, "trades": 268, "taker_buy_base": 328480.32, "taker_buy_quote": 31547.700216 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.0956, "high": 0.0967, "low": 0.0951, "close": 0.0966, "volume": 661327.11, "close_time": 1772132399999, "quote_volume": 63455.738436, "trades": 372, "taker_buy_base": 403853.94, "taker_buy_quote": 38751.654858 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.0968, "high": 0.0985, "low": 0.0968, "close": 0.0974, "volume": 1063388.77, "close_time": 1772135999999, "quote_volume": 103821.473949, "trades": 575, "taker_buy_base": 627297.71, "taker_buy_quote": 61231.507392 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.0971, "high": 0.0976, "low": 0.0967, "close": 0.0972, "volume": 636310.51, "close_time": 1772139599999, "quote_volume": 61766.241614, "trades": 433, "taker_buy_base": 226970.45, "taker_buy_quote": 22049.22078 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.0972, "high": 0.0977, "low": 0.0969, "close": 0.0974, "volume": 621205.58, "close_time": 1772143199999, "quote_volume": 60432.108936, "trades": 342, "taker_buy_base": 338471.25, "taker_buy_quote": 32936.166692 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.0974, "high": 0.0977, "low": 0.0973, "close": 0.0976, "volume": 101170.76, "close_time": 1772146799999, "quote_volume": 9861.264847, "trades": 103, "taker_buy_base": 94784.75, "taker_buy_quote": 9239.234681 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.0977, "high": 0.0984, "low": 0.0976, "close": 0.0979, "volume": 384889.31, "close_time": 1772150399999, "quote_volume": 37815.966154, "trades": 537, "taker_buy_base": 209444.74, "taker_buy_quote": 20574.248209 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.0979, "high": 0.098, "low": 0.0968, "close": 0.0972, "volume": 571880.87, "close_time": 1772153999999, "quote_volume": 55612.933943, "trades": 345, "taker_buy_base": 237653.63, "taker_buy_quote": 23098.745606 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.0973, "high": 0.0976, "low": 0.0969, "close": 0.0975, "volume": 933824.42, "close_time": 1772157599999, "quote_volume": 90859.080938, "trades": 398, "taker_buy_base": 392034.6, "taker_buy_quote": 38149.68889 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.0975, "high": 0.0984, "low": 0.0975, "close": 0.098, "volume": 296663.31, "close_time": 1772161199999, "quote_volume": 29092.164687, "trades": 257, "taker_buy_base": 195853.49, "taker_buy_quote": 19212.37712 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.0979, "high": 0.0993, "low": 0.0976, "close": 0.0991, "volume": 320074.38, "close_time": 1772164799999, "quote_volume": 31475.94877, "trades": 246, "taker_buy_base": 179880.05, "taker_buy_quote": 17688.44859 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.0992, "high": 0.1009, "low": 0.0991, "close": 0.1007, "volume": 786493.96, "close_time": 1772168399999, "quote_volume": 78740.54348, "trades": 605, "taker_buy_base": 504623.36, "taker_buy_quote": 50516.865396 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.1007, "high": 0.1007, "low": 0.1, "close": 0.1004, "volume": 539848.95, "close_time": 1772171999999, "quote_volume": 54137.090534, "trades": 292, "taker_buy_base": 309318.18, "taker_buy_quote": 31023.444734 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.1004, "high": 0.1006, "low": 0.0999, "close": 0.1002, "volume": 324559.29, "close_time": 1772175599999, "quote_volume": 32536.368967, "trades": 248, "taker_buy_base": 110370.47, "taker_buy_quote": 11064.891577 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.1002, "high": 0.1014, "low": 0.0997, "close": 0.101, "volume": 422398.63, "close_time": 1772179199999, "quote_volume": 42259.250504, "trades": 266, "taker_buy_base": 204694.98, "taker_buy_quote": 20486.168836 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.1011, "high": 0.1017, "low": 0.1009, "close": 0.1011, "volume": 634123.86, "close_time": 1772182799999, "quote_volume": 64238.957899, "trades": 443, "taker_buy_base": 340584.99, "taker_buy_quote": 34507.050189 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.1011, "high": 0.1016, "low": 0.1005, "close": 0.1009, "volume": 925791.84, "close_time": 1772186399999, "quote_volume": 93605.609101, "trades": 576, "taker_buy_base": 634282.27, "taker_buy_quote": 64153.318518 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.1009, "high": 0.1013, "low": 0.0991, "close": 0.0996, "volume": 1779782.63, "close_time": 1772189999999, "quote_volume": 177998.092385, "trades": 901, "taker_buy_base": 807061.77, "taker_buy_quote": 80783.225967 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.0995, "high": 0.0997, "low": 0.0975, "close": 0.098, "volume": 801354.74, "close_time": 1772193599999, "quote_volume": 78987.352004, "trades": 497, "taker_buy_base": 282981.33, "taker_buy_quote": 27951.632756 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.0978, "high": 0.0983, "low": 0.0971, "close": 0.0974, "volume": 734619.34, "close_time": 1772197199999, "quote_volume": 71678.588398, "trades": 395, "taker_buy_base": 232400.29, "taker_buy_quote": 22704.50189 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.0975, "high": 0.0983, "low": 0.0965, "close": 0.0975, "volume": 1297645.76, "close_time": 1772200799999, "quote_volume": 126195.471933, "trades": 761, "taker_buy_base": 628979.53, "taker_buy_quote": 61207.741587 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.0975, "high": 0.0978, "low": 0.0966, "close": 0.0967, "volume": 556383.28, "close_time": 1772204399999, "quote_volume": 54087.87725, "trades": 422, "taker_buy_base": 256965.12, "taker_buy_quote": 24985.810579 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.0967, "high": 0.0975, "low": 0.0964, "close": 0.097, "volume": 800172.63, "close_time": 1772207999999, "quote_volume": 77727.067786, "trades": 594, "taker_buy_base": 380127.92, "taker_buy_quote": 36938.594141 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.0969, "high": 0.0971, "low": 0.0958, "close": 0.0958, "volume": 559754.25, "close_time": 1772211599999, "quote_volume": 53955.762953, "trades": 486, "taker_buy_base": 252070.65, "taker_buy_quote": 24305.811279 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.0959, "high": 0.0967, "low": 0.0944, "close": 0.0965, "volume": 820683.0, "close_time": 1772215199999, "quote_volume": 78254.101396, "trades": 582, "taker_buy_base": 283401.14, "taker_buy_quote": 27048.144272 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.0966, "high": 0.0969, "low": 0.0955, "close": 0.0956, "volume": 745636.44, "close_time": 1772218799999, "quote_volume": 71740.028446, "trades": 472, "taker_buy_base": 365875.69, "taker_buy_quote": 35207.07073 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.0955, "high": 0.0955, "low": 0.0945, "close": 0.0951, "volume": 435848.0, "close_time": 1772222399999, "quote_volume": 41427.679692, "trades": 409, "taker_buy_base": 210823.15, "taker_buy_quote": 20038.961529 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.095, "high": 0.0956, "low": 0.0949, "close": 0.0951, "volume": 612964.93, "close_time": 1772225999999, "quote_volume": 58347.802898, "trades": 430, "taker_buy_base": 294089.06, "taker_buy_quote": 28001.915741 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.0951, "high": 0.0955, "low": 0.0944, "close": 0.0947, "volume": 291905.23, "close_time": 1772229599999, "quote_volume": 27727.364877, "trades": 218, "taker_buy_base": 143246.5, "taker_buy_quote": 13599.05302 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.0948, "high": 0.0953, "low": 0.0937, "close": 0.0949, "volume": 342367.82, "close_time": 1772233199999, "quote_volume": 32430.057277, "trades": 314, "taker_buy_base": 195924.31, "taker_buy_quote": 18580.02648 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.095, "high": 0.0956, "low": 0.095, "close": 0.0953, "volume": 308275.68, "close_time": 1772236799999, "quote_volume": 29357.485796, "trades": 200, "taker_buy_base": 228305.42, "taker_buy_quote": 21745.346077 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.0954, "high": 0.0958, "low": 0.095, "close": 0.0957, "volume": 240852.2, "close_time": 1772240399999, "quote_volume": 22943.046391, "trades": 223, "taker_buy_base": 89738.7, "taker_buy_quote": 8553.4163 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.0957, "high": 0.0958, "low": 0.0947, "close": 0.0947, "volume": 218825.63, "close_time": 1772243999999, "quote_volume": 20816.46848, "trades": 187, "taker_buy_base": 88583.47, "taker_buy_quote": 8432.643052 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.0946, "high": 0.0952, "low": 0.0946, "close": 0.0952, "volume": 58188.01, "close_time": 1772247599999, "quote_volume": 5522.18728, "trades": 97, "taker_buy_base": 22476.79, "taker_buy_quote": 2133.797797 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.0952, "high": 0.0956, "low": 0.0947, "close": 0.0948, "volume": 165486.26, "close_time": 1772251199999, "quote_volume": 15748.534046, "trades": 166, "taker_buy_base": 82823.3, "taker_buy_quote": 7881.352645 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.0947, "high": 0.095, "low": 0.0943, "close": 0.0945, "volume": 131310.16, "close_time": 1772254799999, "quote_volume": 12425.231439, "trades": 111, "taker_buy_base": 67574.13, "taker_buy_quote": 6394.254312 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.0946, "high": 0.0948, "low": 0.0941, "close": 0.0943, "volume": 114420.69, "close_time": 1772258399999, "quote_volume": 10791.189189, "trades": 122, "taker_buy_base": 50443.83, "taker_buy_quote": 4759.322241 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.0942, "high": 0.0942, "low": 0.0891, "close": 0.0897, "volume": 3209420.5, "close_time": 1772261999999, "quote_volume": 293042.057413, "trades": 1803, "taker_buy_base": 1222429.07, "taker_buy_quote": 111974.282952 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.0896, "high": 0.0919, "low": 0.0888, "close": 0.0903, "volume": 1902526.0, "close_time": 1772265599999, "quote_volume": 171208.021728, "trades": 1260, "taker_buy_base": 1035992.01, "taker_buy_quote": 93289.298356 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.0902, "high": 0.0902, "low": 0.0884, "close": 0.0886, "volume": 882765.71, "close_time": 1772269199999, "quote_volume": 78696.238205, "trades": 610, "taker_buy_base": 503803.76, "taker_buy_quote": 44913.564123 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.0887, "high": 0.0889, "low": 0.0877, "close": 0.0882, "volume": 926948.16, "close_time": 1772272799999, "quote_volume": 81820.032816, "trades": 688, "taker_buy_base": 451212.55, "taker_buy_quote": 39862.407197 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.088, "high": 0.0891, "low": 0.0874, "close": 0.0884, "volume": 654645.79, "close_time": 1772276399999, "quote_volume": 57867.689022, "trades": 484, "taker_buy_base": 317896.01, "taker_buy_quote": 28105.530854 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.0884, "high": 0.0888, "low": 0.0873, "close": 0.0874, "volume": 390247.47, "close_time": 1772279999999, "quote_volume": 34454.116526, "trades": 272, "taker_buy_base": 205528.47, "taker_buy_quote": 18166.74577 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.0873, "high": 0.0878, "low": 0.0871, "close": 0.0876, "volume": 211639.36, "close_time": 1772283599999, "quote_volume": 18514.857622, "trades": 198, "taker_buy_base": 107132.61, "taker_buy_quote": 9369.704187 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.0876, "high": 0.0907, "low": 0.0872, "close": 0.0907, "volume": 1968557.73, "close_time": 1772287199999, "quote_volume": 175507.865701, "trades": 1142, "taker_buy_base": 1110415.26, "taker_buy_quote": 99031.579293 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.0908, "high": 0.0912, "low": 0.0891, "close": 0.0894, "volume": 1133433.83, "close_time": 1772290799999, "quote_volume": 102260.438735, "trades": 747, "taker_buy_base": 618083.72, "taker_buy_quote": 55729.682375 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.0894, "high": 0.09, "low": 0.0885, "close": 0.0893, "volume": 629036.68, "close_time": 1772294399999, "quote_volume": 56153.881748, "trades": 395, "taker_buy_base": 266260.34, "taker_buy_quote": 23773.714057 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.0893, "high": 0.0895, "low": 0.0887, "close": 0.0894, "volume": 850805.05, "close_time": 1772297999999, "quote_volume": 75784.374583, "trades": 427, "taker_buy_base": 291303.48, "taker_buy_quote": 25974.305096 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.0894, "high": 0.0898, "low": 0.0884, "close": 0.0897, "volume": 581078.18, "close_time": 1772301599999, "quote_volume": 51788.719165, "trades": 332, "taker_buy_base": 371943.41, "taker_buy_quote": 33166.056739 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.0897, "high": 0.0921, "low": 0.0895, "close": 0.0915, "volume": 710507.27, "close_time": 1772305199999, "quote_volume": 64745.168861, "trades": 580, "taker_buy_base": 413378.59, "taker_buy_quote": 37641.325381 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.0914, "high": 0.0936, "low": 0.0908, "close": 0.0927, "volume": 714548.72, "close_time": 1772308799999, "quote_volume": 65808.494664, "trades": 530, "taker_buy_base": 432693.21, "taker_buy_quote": 39803.091505 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.0928, "high": 0.0938, "low": 0.0924, "close": 0.0937, "volume": 868686.34, "close_time": 1772312399999, "quote_volume": 81008.68577, "trades": 500, "taker_buy_base": 470509.65, "taker_buy_quote": 43896.48524 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.0937, "high": 0.0937, "low": 0.0926, "close": 0.0934, "volume": 405513.01, "close_time": 1772315999999, "quote_volume": 37795.450674, "trades": 312, "taker_buy_base": 206595.36, "taker_buy_quote": 19253.929633 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.0935, "high": 0.0949, "low": 0.0933, "close": 0.0946, "volume": 383781.36, "close_time": 1772319599999, "quote_volume": 36169.46665, "trades": 306, "taker_buy_base": 215065.31, "taker_buy_quote": 20267.934259 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.0948, "high": 0.0948, "low": 0.0938, "close": 0.0942, "volume": 635536.79, "close_time": 1772323199999, "quote_volume": 59933.480985, "trades": 316, "taker_buy_base": 351021.71, "taker_buy_quote": 33101.056763 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.0942, "high": 0.0947, "low": 0.093, "close": 0.0934, "volume": 1002487.14, "close_time": 1772326799999, "quote_volume": 93984.49977, "trades": 386, "taker_buy_base": 491085.35, "taker_buy_quote": 46022.016294 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.0934, "high": 0.0957, "low": 0.0922, "close": 0.095, "volume": 1949111.97, "close_time": 1772330399999, "quote_volume": 183077.658167, "trades": 902, "taker_buy_base": 1034458.94, "taker_buy_quote": 97245.704519 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.0952, "high": 0.0976, "low": 0.0952, "close": 0.0962, "volume": 1896919.46, "close_time": 1772333999999, "quote_volume": 183318.620069, "trades": 856, "taker_buy_base": 1076134.06, "taker_buy_quote": 104017.52715 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.0962, "high": 0.0966, "low": 0.095, "close": 0.0953, "volume": 671571.7, "close_time": 1772337599999, "quote_volume": 64318.801562, "trades": 332, "taker_buy_base": 420409.3, "taker_buy_quote": 40298.224082 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.0954, "high": 0.0956, "low": 0.0939, "close": 0.0955, "volume": 633812.82, "close_time": 1772341199999, "quote_volume": 60074.645461, "trades": 400, "taker_buy_base": 329311.81, "taker_buy_quote": 31199.869941 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.0956, "high": 0.0962, "low": 0.0955, "close": 0.0959, "volume": 98547.21, "close_time": 1772344799999, "quote_volume": 9448.231835, "trades": 134, "taker_buy_base": 49486.65, "taker_buy_quote": 4743.742561 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.0958, "high": 0.0958, "low": 0.0935, "close": 0.0939, "volume": 760440.14, "close_time": 1772348399999, "quote_volume": 71815.190013, "trades": 354, "taker_buy_base": 305466.93, "taker_buy_quote": 28869.13655 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.0938, "high": 0.0948, "low": 0.0933, "close": 0.0947, "volume": 203069.41, "close_time": 1772351999999, "quote_volume": 19092.862527, "trades": 174, "taker_buy_base": 108933.53, "taker_buy_quote": 10250.883317 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.0947, "high": 0.0952, "low": 0.0924, "close": 0.0925, "volume": 554846.51, "close_time": 1772355599999, "quote_volume": 52304.092272, "trades": 430, "taker_buy_base": 278407.65, "taker_buy_quote": 26267.528762 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.0926, "high": 0.0936, "low": 0.092, "close": 0.0925, "volume": 812105.23, "close_time": 1772359199999, "quote_volume": 75418.002238, "trades": 542, "taker_buy_base": 328229.62, "taker_buy_quote": 30487.252213 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.0925, "high": 0.0933, "low": 0.092, "close": 0.093, "volume": 548855.21, "close_time": 1772362799999, "quote_volume": 50753.651959, "trades": 365, "taker_buy_base": 304369.68, "taker_buy_quote": 28169.807796 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.0929, "high": 0.0934, "low": 0.0926, "close": 0.0929, "volume": 418387.45, "close_time": 1772366399999, "quote_volume": 38922.638988, "trades": 248, "taker_buy_base": 157706.46, "taker_buy_quote": 14676.438875 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.0928, "high": 0.093, "low": 0.0916, "close": 0.0916, "volume": 266966.23, "close_time": 1772369999999, "quote_volume": 24660.859241, "trades": 159, "taker_buy_base": 165796.26, "taker_buy_quote": 15326.853308 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.0916, "high": 0.0939, "low": 0.0908, "close": 0.0934, "volume": 1265009.39, "close_time": 1772373599999, "quote_volume": 117032.141254, "trades": 701, "taker_buy_base": 694360.06, "taker_buy_quote": 64280.86223 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.0934, "high": 0.0941, "low": 0.0919, "close": 0.0927, "volume": 1198559.1, "close_time": 1772377199999, "quote_volume": 111577.476923, "trades": 543, "taker_buy_base": 582472.31, "taker_buy_quote": 54237.621423 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.0925, "high": 0.0935, "low": 0.0924, "close": 0.0927, "volume": 466212.93, "close_time": 1772380799999, "quote_volume": 43400.508444, "trades": 308, "taker_buy_base": 119965.33, "taker_buy_quote": 11168.02371 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.0927, "high": 0.0934, "low": 0.0908, "close": 0.0916, "volume": 603245.67, "close_time": 1772384399999, "quote_volume": 55540.840561, "trades": 360, "taker_buy_base": 329344.14, "taker_buy_quote": 30331.515748 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.0915, "high": 0.0916, "low": 0.0904, "close": 0.0911, "volume": 636702.0, "close_time": 1772387999999, "quote_volume": 58036.444605, "trades": 425, "taker_buy_base": 335063.83, "taker_buy_quote": 30535.129003 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.091, "high": 0.0926, "low": 0.091, "close": 0.0916, "volume": 495513.33, "close_time": 1772391599999, "quote_volume": 45591.744184, "trades": 360, "taker_buy_base": 295713.07, "taker_buy_quote": 27198.302053 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.0916, "high": 0.0916, "low": 0.0899, "close": 0.0902, "volume": 673619.26, "close_time": 1772395199999, "quote_volume": 60968.952516, "trades": 441, "taker_buy_base": 358701.63, "taker_buy_quote": 32462.758181 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.0902, "high": 0.0904, "low": 0.0883, "close": 0.0883, "volume": 1062296.06, "close_time": 1772398799999, "quote_volume": 94841.355382, "trades": 542, "taker_buy_base": 573317.34, "taker_buy_quote": 51189.904444 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.0883, "high": 0.0903, "low": 0.0882, "close": 0.0902, "volume": 413442.73, "close_time": 1772402399999, "quote_volume": 37006.44083, "trades": 266, "taker_buy_base": 253283.57, "taker_buy_quote": 22679.734632 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.0901, "high": 0.0919, "low": 0.0898, "close": 0.0898, "volume": 1300000.33, "close_time": 1772405999999, "quote_volume": 118059.215029, "trades": 584, "taker_buy_base": 675879.47, "taker_buy_quote": 61498.426029 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.0899, "high": 0.0915, "low": 0.0896, "close": 0.0903, "volume": 698846.49, "close_time": 1772409599999, "quote_volume": 63419.691545, "trades": 369, "taker_buy_base": 341655.49, "taker_buy_quote": 30991.076348 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.0904, "high": 0.0923, "low": 0.0904, "close": 0.0921, "volume": 313675.58, "close_time": 1772413199999, "quote_volume": 28704.354349, "trades": 238, "taker_buy_base": 123738.88, "taker_buy_quote": 11311.310725 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.092, "high": 0.093, "low": 0.0916, "close": 0.0921, "volume": 432530.05, "close_time": 1772416799999, "quote_volume": 39930.579817, "trades": 327, "taker_buy_base": 217942.48, "taker_buy_quote": 20133.125084 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.0921, "high": 0.0926, "low": 0.0909, "close": 0.0921, "volume": 760412.92, "close_time": 1772420399999, "quote_volume": 69741.811587, "trades": 425, "taker_buy_base": 334505.3, "taker_buy_quote": 30672.366318 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.092, "high": 0.0935, "low": 0.0916, "close": 0.0931, "volume": 745038.01, "close_time": 1772423999999, "quote_volume": 69167.987567, "trades": 384, "taker_buy_base": 389340.37, "taker_buy_quote": 36158.181761 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.0932, "high": 0.0939, "low": 0.0931, "close": 0.0934, "volume": 563792.44, "close_time": 1772427599999, "quote_volume": 52648.404989, "trades": 292, "taker_buy_base": 341761.56, "taker_buy_quote": 31918.693172 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.0934, "high": 0.094, "low": 0.0928, "close": 0.0928, "volume": 501915.58, "close_time": 1772431199999, "quote_volume": 46807.008986, "trades": 237, "taker_buy_base": 224073.78, "taker_buy_quote": 20900.294262 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.0927, "high": 0.0927, "low": 0.0911, "close": 0.0923, "volume": 625897.29, "close_time": 1772434799999, "quote_volume": 57640.02005, "trades": 349, "taker_buy_base": 278834.69, "taker_buy_quote": 25696.94586 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.0922, "high": 0.0922, "low": 0.0908, "close": 0.0915, "volume": 422765.27, "close_time": 1772438399999, "quote_volume": 38638.970793, "trades": 280, "taker_buy_base": 195469.86, "taker_buy_quote": 17866.311965 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.0914, "high": 0.0925, "low": 0.0905, "close": 0.092, "volume": 877585.18, "close_time": 1772441999999, "quote_volume": 80282.436817, "trades": 436, "taker_buy_base": 483766.87, "taker_buy_quote": 44337.477517 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.0919, "high": 0.093, "low": 0.0917, "close": 0.0921, "volume": 594552.16, "close_time": 1772445599999, "quote_volume": 54855.924744, "trades": 339, "taker_buy_base": 238283.64, "taker_buy_quote": 21977.582977 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.092, "high": 0.0924, "low": 0.0918, "close": 0.0921, "volume": 578263.69, "close_time": 1772449199999, "quote_volume": 53246.976467, "trades": 279, "taker_buy_base": 280554.94, "taker_buy_quote": 25850.249323 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.0921, "high": 0.0933, "low": 0.0921, "close": 0.0929, "volume": 413134.41, "close_time": 1772452799999, "quote_volume": 38347.658125, "trades": 248, "taker_buy_base": 231377.08, "taker_buy_quote": 21493.02653 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.0929, "high": 0.0931, "low": 0.092, "close": 0.092, "volume": 182420.17, "close_time": 1772456399999, "quote_volume": 16868.65303, "trades": 168, "taker_buy_base": 109055.38, "taker_buy_quote": 10084.64728 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.092, "high": 0.0926, "low": 0.0915, "close": 0.092, "volume": 541544.81, "close_time": 1772459999999, "quote_volume": 49863.875245, "trades": 291, "taker_buy_base": 280466.55, "taker_buy_quote": 25836.179297 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.092, "high": 0.0957, "low": 0.0918, "close": 0.0954, "volume": 898457.28, "close_time": 1772463599999, "quote_volume": 83980.582145, "trades": 520, "taker_buy_base": 565950.12, "taker_buy_quote": 52840.402548 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.0955, "high": 0.1004, "low": 0.0953, "close": 0.1001, "volume": 7923005.24, "close_time": 1772467199999, "quote_volume": 781768.718575, "trades": 2369, "taker_buy_base": 4719331.84, "taker_buy_quote": 465169.592868 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.1002, "high": 0.1036, "low": 0.0977, "close": 0.0996, "volume": 14645440.87, "close_time": 1772470799999, "quote_volume": 1464551.102031, "trades": 5614, "taker_buy_base": 7263055.49, "taker_buy_quote": 726238.105833 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.0996, "high": 0.0996, "low": 0.0972, "close": 0.099, "volume": 2343914.15, "close_time": 1772474399999, "quote_volume": 230706.51724, "trades": 924, "taker_buy_base": 1074019.5, "taker_buy_quote": 105712.747908 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.099, "high": 0.0991, "low": 0.0969, "close": 0.0973, "volume": 923747.43, "close_time": 1772477999999, "quote_volume": 90580.437892, "trades": 549, "taker_buy_base": 440016.81, "taker_buy_quote": 43198.356801 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.0973, "high": 0.0981, "low": 0.0969, "close": 0.0979, "volume": 677916.65, "close_time": 1772481599999, "quote_volume": 65977.670939, "trades": 419, "taker_buy_base": 343801.42, "taker_buy_quote": 33479.156138 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.0979, "high": 0.0986, "low": 0.097, "close": 0.0972, "volume": 667210.2, "close_time": 1772485199999, "quote_volume": 65042.627831, "trades": 474, "taker_buy_base": 388664.71, "taker_buy_quote": 37925.521062 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.0972, "high": 0.0975, "low": 0.0963, "close": 0.0975, "volume": 510312.86, "close_time": 1772488799999, "quote_volume": 49459.103215, "trades": 390, "taker_buy_base": 196841.68, "taker_buy_quote": 19065.188482 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.0976, "high": 0.0982, "low": 0.0972, "close": 0.0974, "volume": 171255.79, "close_time": 1772492399999, "quote_volume": 16729.591007, "trades": 191, "taker_buy_base": 56741.31, "taker_buy_quote": 5545.639288 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.0975, "high": 0.0976, "low": 0.0957, "close": 0.0962, "volume": 1032434.92, "close_time": 1772495999999, "quote_volume": 99386.386522, "trades": 505, "taker_buy_base": 335695.57, "taker_buy_quote": 32320.149523 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.0964, "high": 0.0965, "low": 0.095, "close": 0.0959, "volume": 455423.99, "close_time": 1772499599999, "quote_volume": 43553.280745, "trades": 308, "taker_buy_base": 198378.84, "taker_buy_quote": 18983.388182 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.0959, "high": 0.0963, "low": 0.0951, "close": 0.0952, "volume": 406358.77, "close_time": 1772503199999, "quote_volume": 38785.325444, "trades": 247, "taker_buy_base": 233868.49, "taker_buy_quote": 22324.734596 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.0951, "high": 0.0955, "low": 0.0942, "close": 0.0952, "volume": 527790.29, "close_time": 1772506799999, "quote_volume": 50170.751717, "trades": 408, "taker_buy_base": 254132.93, "taker_buy_quote": 24153.874301 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.0952, "high": 0.0963, "low": 0.095, "close": 0.0961, "volume": 854426.48, "close_time": 1772510399999, "quote_volume": 81559.773751, "trades": 336, "taker_buy_base": 347045.28, "taker_buy_quote": 33140.830106 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.096, "high": 0.0961, "low": 0.0952, "close": 0.0952, "volume": 233894.67, "close_time": 1772513999999, "quote_volume": 22393.736545, "trades": 123, "taker_buy_base": 181357.77, "taker_buy_quote": 17367.693929 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.0952, "high": 0.0967, "low": 0.095, "close": 0.0955, "volume": 563793.08, "close_time": 1772517599999, "quote_volume": 53831.027796, "trades": 411, "taker_buy_base": 328856.69, "taker_buy_quote": 31395.551623 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.0954, "high": 0.0957, "low": 0.095, "close": 0.0955, "volume": 738305.02, "close_time": 1772521199999, "quote_volume": 70322.395101, "trades": 409, "taker_buy_base": 308602.39, "taker_buy_quote": 29405.123804 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.0954, "high": 0.0957, "low": 0.0948, "close": 0.095, "volume": 499688.5, "close_time": 1772524799999, "quote_volume": 47555.400241, "trades": 259, "taker_buy_base": 371476.31, "taker_buy_quote": 35353.325012 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.095, "high": 0.0952, "low": 0.0933, "close": 0.0935, "volume": 958033.16, "close_time": 1772528399999, "quote_volume": 90475.005887, "trades": 402, "taker_buy_base": 300351.87, "taker_buy_quote": 28358.869579 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.0933, "high": 0.0946, "low": 0.0928, "close": 0.0928, "volume": 960412.54, "close_time": 1772531999999, "quote_volume": 89865.228711, "trades": 572, "taker_buy_base": 331997.6, "taker_buy_quote": 31106.802129 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.0927, "high": 0.0927, "low": 0.0916, "close": 0.092, "volume": 857908.45, "close_time": 1772535599999, "quote_volume": 79031.576138, "trades": 492, "taker_buy_base": 366904.23, "taker_buy_quote": 33799.208398 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.092, "high": 0.0928, "low": 0.0917, "close": 0.0927, "volume": 430784.08, "close_time": 1772539199999, "quote_volume": 39720.390512, "trades": 322, "taker_buy_base": 187101.91, "taker_buy_quote": 17254.769195 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.0925, "high": 0.094, "low": 0.0925, "close": 0.0934, "volume": 890494.69, "close_time": 1772542799999, "quote_volume": 83134.609791, "trades": 480, "taker_buy_base": 408697.66, "taker_buy_quote": 38138.091762 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.0934, "high": 0.0934, "low": 0.0921, "close": 0.0924, "volume": 699794.28, "close_time": 1772546399999, "quote_volume": 65089.519113, "trades": 428, "taker_buy_base": 344170.0, "taker_buy_quote": 32015.33686 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.0922, "high": 0.0925, "low": 0.0903, "close": 0.0908, "volume": 1077913.12, "close_time": 1772549999999, "quote_volume": 98647.178098, "trades": 726, "taker_buy_base": 439775.95, "taker_buy_quote": 40335.394917 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.0909, "high": 0.0925, "low": 0.0899, "close": 0.0924, "volume": 1121514.29, "close_time": 1772553599999, "quote_volume": 102407.572982, "trades": 601, "taker_buy_base": 743691.85, "taker_buy_quote": 68005.255408 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.0924, "high": 0.0942, "low": 0.0916, "close": 0.0934, "volume": 1400770.52, "close_time": 1772557199999, "quote_volume": 129957.170845, "trades": 842, "taker_buy_base": 726864.23, "taker_buy_quote": 67429.32111 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.0934, "high": 0.0939, "low": 0.0922, "close": 0.0938, "volume": 659297.08, "close_time": 1772560799999, "quote_volume": 61355.382635, "trades": 439, "taker_buy_base": 337650.3, "taker_buy_quote": 31409.366844 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.094, "high": 0.0955, "low": 0.0936, "close": 0.0946, "volume": 768558.18, "close_time": 1772564399999, "quote_volume": 72704.635822, "trades": 568, "taker_buy_base": 419531.12, "taker_buy_quote": 39677.223506 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.0947, "high": 0.0948, "low": 0.0936, "close": 0.0943, "volume": 1240818.93, "close_time": 1772567999999, "quote_volume": 117071.815351, "trades": 735, "taker_buy_base": 715759.94, "taker_buy_quote": 67583.789544 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.0942, "high": 0.0956, "low": 0.0941, "close": 0.0946, "volume": 548590.82, "close_time": 1772571599999, "quote_volume": 51966.882628, "trades": 434, "taker_buy_base": 306008.04, "taker_buy_quote": 28993.300861 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.0946, "high": 0.0946, "low": 0.0933, "close": 0.0941, "volume": 544030.01, "close_time": 1772575199999, "quote_volume": 51206.311418, "trades": 366, "taker_buy_base": 296468.69, "taker_buy_quote": 27901.928046 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.0941, "high": 0.0949, "low": 0.0939, "close": 0.0946, "volume": 366971.78, "close_time": 1772578799999, "quote_volume": 34653.316786, "trades": 257, "taker_buy_base": 147594.33, "taker_buy_quote": 13941.758076 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.0945, "high": 0.0955, "low": 0.0944, "close": 0.0948, "volume": 752232.1, "close_time": 1772582399999, "quote_volume": 71490.072298, "trades": 466, "taker_buy_base": 275952.73, "taker_buy_quote": 26240.459661 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.0949, "high": 0.0957, "low": 0.0938, "close": 0.0944, "volume": 856260.66, "close_time": 1772585999999, "quote_volume": 81020.480902, "trades": 376, "taker_buy_base": 549438.48, "taker_buy_quote": 51950.944253 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.0945, "high": 0.0957, "low": 0.0943, "close": 0.0946, "volume": 902846.47, "close_time": 1772589599999, "quote_volume": 85781.842531, "trades": 470, "taker_buy_base": 486433.85, "taker_buy_quote": 46222.746804 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.0947, "high": 0.0965, "low": 0.0941, "close": 0.096, "volume": 834877.11, "close_time": 1772593199999, "quote_volume": 79763.799121, "trades": 501, "taker_buy_base": 596968.34, "taker_buy_quote": 57023.825573 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.096, "high": 0.096, "low": 0.0938, "close": 0.0949, "volume": 422328.13, "close_time": 1772596799999, "quote_volume": 39975.10732, "trades": 344, "taker_buy_base": 173843.79, "taker_buy_quote": 16472.628069 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.0949, "high": 0.096, "low": 0.0947, "close": 0.0954, "volume": 873896.24, "close_time": 1772600399999, "quote_volume": 83313.614297, "trades": 540, "taker_buy_base": 485995.02, "taker_buy_quote": 46332.62236 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.0953, "high": 0.0954, "low": 0.094, "close": 0.0943, "volume": 403714.28, "close_time": 1772603999999, "quote_volume": 38243.422104, "trades": 274, "taker_buy_base": 179556.76, "taker_buy_quote": 17017.237453 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.0942, "high": 0.0951, "low": 0.0936, "close": 0.0943, "volume": 759088.1, "close_time": 1772607599999, "quote_volume": 71598.648299, "trades": 416, "taker_buy_base": 311326.89, "taker_buy_quote": 29362.46104 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.0942, "high": 0.0955, "low": 0.0937, "close": 0.0951, "volume": 751940.49, "close_time": 1772611199999, "quote_volume": 71136.652981, "trades": 386, "taker_buy_base": 472730.95, "taker_buy_quote": 44775.847369 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.0951, "high": 0.0974, "low": 0.0947, "close": 0.097, "volume": 1848113.67, "close_time": 1772614799999, "quote_volume": 177357.771537, "trades": 754, "taker_buy_base": 1085157.63, "taker_buy_quote": 104167.524253 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.0971, "high": 0.0988, "low": 0.0967, "close": 0.098, "volume": 1141487.89, "close_time": 1772618399999, "quote_volume": 111691.686985, "trades": 810, "taker_buy_base": 600157.81, "taker_buy_quote": 58759.479589 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.0981, "high": 0.0989, "low": 0.0971, "close": 0.0973, "volume": 1142868.59, "close_time": 1772621999999, "quote_volume": 111900.781513, "trades": 560, "taker_buy_base": 588320.17, "taker_buy_quote": 57627.241103 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.0974, "high": 0.0974, "low": 0.0955, "close": 0.0963, "volume": 666047.96, "close_time": 1772625599999, "quote_volume": 64266.709407, "trades": 501, "taker_buy_base": 265720.67, "taker_buy_quote": 25620.901939 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.0962, "high": 0.0963, "low": 0.0951, "close": 0.0956, "volume": 681640.02, "close_time": 1772629199999, "quote_volume": 65208.44345, "trades": 388, "taker_buy_base": 291545.36, "taker_buy_quote": 27931.796552 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.0956, "high": 0.0964, "low": 0.0955, "close": 0.0962, "volume": 409547.99, "close_time": 1772632799999, "quote_volume": 39316.292729, "trades": 284, "taker_buy_base": 257503.46, "taker_buy_quote": 24723.722392 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.0961, "high": 0.0978, "low": 0.0958, "close": 0.0961, "volume": 978051.46, "close_time": 1772636399999, "quote_volume": 94284.220231, "trades": 589, "taker_buy_base": 475220.69, "taker_buy_quote": 45850.996598 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.0963, "high": 0.0988, "low": 0.0961, "close": 0.0987, "volume": 1485097.67, "close_time": 1772639999999, "quote_volume": 144703.80973, "trades": 762, "taker_buy_base": 729557.41, "taker_buy_quote": 71109.323272 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.0988, "high": 0.1007, "low": 0.0982, "close": 0.0994, "volume": 1376425.21, "close_time": 1772643599999, "quote_volume": 136737.307321, "trades": 908, "taker_buy_base": 715444.93, "taker_buy_quote": 71091.647558 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.0993, "high": 0.1011, "low": 0.0987, "close": 0.0994, "volume": 1591690.44, "close_time": 1772647199999, "quote_volume": 158445.600417, "trades": 814, "taker_buy_base": 836420.83, "taker_buy_quote": 83259.342285 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.0993, "high": 0.0998, "low": 0.0987, "close": 0.0996, "volume": 572025.38, "close_time": 1772650799999, "quote_volume": 56739.944262, "trades": 383, "taker_buy_base": 276205.79, "taker_buy_quote": 27385.338517 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.0996, "high": 0.1017, "low": 0.0996, "close": 0.1014, "volume": 1242954.87, "close_time": 1772654399999, "quote_volume": 125612.694022, "trades": 976, "taker_buy_base": 694427.03, "taker_buy_quote": 70217.751749 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.1014, "high": 0.1016, "low": 0.0996, "close": 0.0996, "volume": 601000.28, "close_time": 1772657999999, "quote_volume": 60341.499104, "trades": 659, "taker_buy_base": 352431.75, "taker_buy_quote": 35395.561652 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.0997, "high": 0.1, "low": 0.0991, "close": 0.0996, "volume": 493076.43, "close_time": 1772661599999, "quote_volume": 49083.449032, "trades": 645, "taker_buy_base": 315076.75, "taker_buy_quote": 31379.950934 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.0997, "high": 0.1008, "low": 0.0988, "close": 0.0991, "volume": 1009455.8, "close_time": 1772665199999, "quote_volume": 100744.395685, "trades": 677, "taker_buy_base": 561070.95, "taker_buy_quote": 55981.851148 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.0991, "high": 0.0992, "low": 0.0967, "close": 0.0985, "volume": 1648254.28, "close_time": 1772668799999, "quote_volume": 161533.131719, "trades": 1063, "taker_buy_base": 801227.59, "taker_buy_quote": 78573.535206 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.0984, "high": 0.0986, "low": 0.0972, "close": 0.0973, "volume": 493229.53, "close_time": 1772672399999, "quote_volume": 48229.129665, "trades": 693, "taker_buy_base": 389108.41, "taker_buy_quote": 38039.517971 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.0971, "high": 0.0979, "low": 0.0966, "close": 0.0966, "volume": 771503.35, "close_time": 1772675999999, "quote_volume": 75000.002495, "trades": 717, "taker_buy_base": 407787.1, "taker_buy_quote": 39666.550078 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.0966, "high": 0.0978, "low": 0.0965, "close": 0.0972, "volume": 638325.76, "close_time": 1772679599999, "quote_volume": 62085.053447, "trades": 605, "taker_buy_base": 449340.31, "taker_buy_quote": 43708.193933 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.0971, "high": 0.0973, "low": 0.0964, "close": 0.097, "volume": 629139.34, "close_time": 1772683199999, "quote_volume": 60998.6288, "trades": 474, "taker_buy_base": 407635.63, "taker_buy_quote": 39521.253966 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.097, "high": 0.0977, "low": 0.0967, "close": 0.0976, "volume": 905626.74, "close_time": 1772686799999, "quote_volume": 87977.654218, "trades": 536, "taker_buy_base": 347648.14, "taker_buy_quote": 33807.454496 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.0976, "high": 0.0979, "low": 0.0965, "close": 0.097, "volume": 560296.96, "close_time": 1772690399999, "quote_volume": 54397.780665, "trades": 616, "taker_buy_base": 314331.69, "taker_buy_quote": 30515.299379 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.097, "high": 0.0973, "low": 0.0963, "close": 0.0973, "volume": 376864.68, "close_time": 1772693999999, "quote_volume": 36512.356539, "trades": 261, "taker_buy_base": 295357.26, "taker_buy_quote": 28628.148885 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.0972, "high": 0.0975, "low": 0.0959, "close": 0.0964, "volume": 661423.4, "close_time": 1772697599999, "quote_volume": 63910.932725, "trades": 301, "taker_buy_base": 317492.34, "taker_buy_quote": 30651.659265 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.0964, "high": 0.0969, "low": 0.096, "close": 0.0969, "volume": 654242.29, "close_time": 1772701199999, "quote_volume": 62994.419221, "trades": 271, "taker_buy_base": 214777.23, "taker_buy_quote": 20664.193114 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.0968, "high": 0.0978, "low": 0.0968, "close": 0.0974, "volume": 467592.43, "close_time": 1772704799999, "quote_volume": 45543.727872, "trades": 243, "taker_buy_base": 319510.92, "taker_buy_quote": 31121.354389 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.0973, "high": 0.0985, "low": 0.0971, "close": 0.0981, "volume": 454383.99, "close_time": 1772708399999, "quote_volume": 44548.777545, "trades": 277, "taker_buy_base": 208349.87, "taker_buy_quote": 20426.309571 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.0981, "high": 0.0984, "low": 0.097, "close": 0.0974, "volume": 640597.48, "close_time": 1772711999999, "quote_volume": 62708.714139, "trades": 227, "taker_buy_base": 279323.82, "taker_buy_quote": 27351.410111 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.0974, "high": 0.0983, "low": 0.0966, "close": 0.0982, "volume": 963446.31, "close_time": 1772715599999, "quote_volume": 93640.59129, "trades": 365, "taker_buy_base": 494207.37, "taker_buy_quote": 48046.874137 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.0982, "high": 0.0984, "low": 0.096, "close": 0.0962, "volume": 2185868.9, "close_time": 1772719199999, "quote_volume": 211691.677126, "trades": 778, "taker_buy_base": 930680.51, "taker_buy_quote": 90078.255869 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.0963, "high": 0.0976, "low": 0.0959, "close": 0.0973, "volume": 2103155.2, "close_time": 1772722799999, "quote_volume": 203139.993727, "trades": 818, "taker_buy_base": 1082370.66, "taker_buy_quote": 104553.72318 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.0974, "high": 0.0974, "low": 0.0935, "close": 0.0945, "volume": 2839256.44, "close_time": 1772726399999, "quote_volume": 269704.268452, "trades": 838, "taker_buy_base": 1428257.94, "taker_buy_quote": 135764.129248 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.0945, "high": 0.0945, "low": 0.092, "close": 0.0934, "volume": 1456368.38, "close_time": 1772729999999, "quote_volume": 135659.833889, "trades": 632, "taker_buy_base": 553250.93, "taker_buy_quote": 51606.089214 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.0935, "high": 0.0942, "low": 0.0919, "close": 0.0922, "volume": 819998.55, "close_time": 1772733599999, "quote_volume": 76163.983306, "trades": 484, "taker_buy_base": 469519.03, "taker_buy_quote": 43678.978839 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.0922, "high": 0.0925, "low": 0.0917, "close": 0.0919, "volume": 726823.92, "close_time": 1772737199999, "quote_volume": 66957.475118, "trades": 324, "taker_buy_base": 315415.23, "taker_buy_quote": 29085.740768 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.0919, "high": 0.0936, "low": 0.0919, "close": 0.0923, "volume": 1062644.07, "close_time": 1772740799999, "quote_volume": 98494.010268, "trades": 464, "taker_buy_base": 542311.02, "taker_buy_quote": 50239.582687 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.0923, "high": 0.0936, "low": 0.0917, "close": 0.0923, "volume": 1140145.36, "close_time": 1772744399999, "quote_volume": 105755.123157, "trades": 597, "taker_buy_base": 625494.81, "taker_buy_quote": 58012.044194 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.0921, "high": 0.0925, "low": 0.0908, "close": 0.0909, "volume": 2182927.02, "close_time": 1772747999999, "quote_volume": 199298.028632, "trades": 797, "taker_buy_base": 946429.15, "taker_buy_quote": 86581.433236 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.0909, "high": 0.0916, "low": 0.0907, "close": 0.0912, "volume": 1085134.62, "close_time": 1772751599999, "quote_volume": 98814.831912, "trades": 408, "taker_buy_base": 722870.23, "taker_buy_quote": 65868.04164 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.0913, "high": 0.0917, "low": 0.0911, "close": 0.0914, "volume": 656938.83, "close_time": 1772755199999, "quote_volume": 60022.861488, "trades": 232, "taker_buy_base": 402029.21, "taker_buy_quote": 36729.802718 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.0916, "high": 0.0917, "low": 0.0911, "close": 0.0914, "volume": 673859.46, "close_time": 1772758799999, "quote_volume": 61621.337045, "trades": 247, "taker_buy_base": 374646.03, "taker_buy_quote": 34272.884438 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.0914, "high": 0.0924, "low": 0.0911, "close": 0.0922, "volume": 627054.72, "close_time": 1772762399999, "quote_volume": 57620.526748, "trades": 572, "taker_buy_base": 366309.62, "taker_buy_quote": 33651.855188 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.0921, "high": 0.0925, "low": 0.0918, "close": 0.0919, "volume": 745552.23, "close_time": 1772765999999, "quote_volume": 68679.073117, "trades": 471, "taker_buy_base": 371633.78, "taker_buy_quote": 34242.863133 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.0919, "high": 0.0925, "low": 0.0917, "close": 0.0924, "volume": 492542.96, "close_time": 1772769599999, "quote_volume": 45409.990633, "trades": 246, "taker_buy_base": 277043.37, "taker_buy_quote": 25538.702602 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.0924, "high": 0.0924, "low": 0.0907, "close": 0.0911, "volume": 725421.26, "close_time": 1772773199999, "quote_volume": 66290.565358, "trades": 263, "taker_buy_base": 367067.91, "taker_buy_quote": 33647.28639 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.0912, "high": 0.0915, "low": 0.0908, "close": 0.0911, "volume": 1323226.89, "close_time": 1772776799999, "quote_volume": 120746.858881, "trades": 426, "taker_buy_base": 792435.12, "taker_buy_quote": 72340.562616 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.0912, "high": 0.0919, "low": 0.091, "close": 0.0918, "volume": 522565.18, "close_time": 1772780399999, "quote_volume": 47650.980163, "trades": 209, "taker_buy_base": 214733.55, "taker_buy_quote": 19603.638714 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.0917, "high": 0.0923, "low": 0.0911, "close": 0.0922, "volume": 752640.55, "close_time": 1772783999999, "quote_volume": 69044.191962, "trades": 397, "taker_buy_base": 579702.53, "taker_buy_quote": 53238.218785 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.0922, "high": 0.0922, "low": 0.0903, "close": 0.0904, "volume": 553725.56, "close_time": 1772787599999, "quote_volume": 50476.921856, "trades": 292, "taker_buy_base": 200688.88, "taker_buy_quote": 18271.098975 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.0905, "high": 0.0914, "low": 0.0901, "close": 0.0905, "volume": 1140564.18, "close_time": 1772791199999, "quote_volume": 103275.197938, "trades": 456, "taker_buy_base": 615053.36, "taker_buy_quote": 55767.241327 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.0904, "high": 0.0915, "low": 0.0897, "close": 0.0899, "volume": 1468530.16, "close_time": 1772794799999, "quote_volume": 132729.736742, "trades": 529, "taker_buy_base": 757414.79, "taker_buy_quote": 68544.745242 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.0898, "high": 0.0898, "low": 0.089, "close": 0.0892, "volume": 1022622.92, "close_time": 1772798399999, "quote_volume": 91412.875827, "trades": 465, "taker_buy_base": 651714.05, "taker_buy_quote": 58285.950727 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.0891, "high": 0.0896, "low": 0.088, "close": 0.0887, "volume": 1280939.78, "close_time": 1772801999999, "quote_volume": 113777.109312, "trades": 505, "taker_buy_base": 537685.26, "taker_buy_quote": 47824.124389 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.0887, "high": 0.0896, "low": 0.0874, "close": 0.0874, "volume": 2335423.46, "close_time": 1772805599999, "quote_volume": 206895.571935, "trades": 985, "taker_buy_base": 1034089.49, "taker_buy_quote": 91832.766544 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.0875, "high": 0.088, "low": 0.0863, "close": 0.0876, "volume": 4755954.44, "close_time": 1772809199999, "quote_volume": 414046.482322, "trades": 1394, "taker_buy_base": 2391900.8, "taker_buy_quote": 208339.604165 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.0875, "high": 0.0877, "low": 0.0864, "close": 0.0868, "volume": 1943575.77, "close_time": 1772812799999, "quote_volume": 169317.626114, "trades": 625, "taker_buy_base": 946748.56, "taker_buy_quote": 82476.507103 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.0868, "high": 0.0869, "low": 0.0856, "close": 0.0862, "volume": 1956481.69, "close_time": 1772816399999, "quote_volume": 168456.991559, "trades": 701, "taker_buy_base": 1053735.2, "taker_buy_quote": 90753.21933 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.0861, "high": 0.0865, "low": 0.0847, "close": 0.0854, "volume": 1025266.38, "close_time": 1772819999999, "quote_volume": 87683.67856, "trades": 516, "taker_buy_base": 464381.76, "taker_buy_quote": 39732.49927 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.0854, "high": 0.0864, "low": 0.0853, "close": 0.086, "volume": 361644.47, "close_time": 1772823599999, "quote_volume": 31091.44032, "trades": 232, "taker_buy_base": 156592.8, "taker_buy_quote": 13471.902349 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.0861, "high": 0.0866, "low": 0.0856, "close": 0.086, "volume": 973138.42, "close_time": 1772827199999, "quote_volume": 83972.751223, "trades": 283, "taker_buy_base": 399932.34, "taker_buy_quote": 34486.467614 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.0859, "high": 0.0863, "low": 0.0849, "close": 0.0854, "volume": 1098803.85, "close_time": 1772830799999, "quote_volume": 93975.356507, "trades": 606, "taker_buy_base": 633969.3, "taker_buy_quote": 54215.677178 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.0854, "high": 0.0857, "low": 0.0852, "close": 0.0855, "volume": 476924.41, "close_time": 1772834399999, "quote_volume": 40776.462237, "trades": 191, "taker_buy_base": 195011.11, "taker_buy_quote": 16678.471164 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.0857, "high": 0.0858, "low": 0.0855, "close": 0.0856, "volume": 138977.79, "close_time": 1772837999999, "quote_volume": 11893.071472, "trades": 59, "taker_buy_base": 70956.64, "taker_buy_quote": 6074.737341 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.0856, "high": 0.0857, "low": 0.0852, "close": 0.0855, "volume": 318122.92, "close_time": 1772841599999, "quote_volume": 27194.258322, "trades": 115, "taker_buy_base": 174460.02, "taker_buy_quote": 14914.184271 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.0855, "high": 0.0858, "low": 0.0849, "close": 0.0852, "volume": 1013674.85, "close_time": 1772845199999, "quote_volume": 86430.382789, "trades": 361, "taker_buy_base": 456991.53, "taker_buy_quote": 38926.710175 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.0851, "high": 0.0853, "low": 0.0848, "close": 0.0853, "volume": 337996.29, "close_time": 1772848799999, "quote_volume": 28748.549618, "trades": 151, "taker_buy_base": 179021.1, "taker_buy_quote": 15249.364239 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.0851, "high": 0.0853, "low": 0.0848, "close": 0.0853, "volume": 258862.99, "close_time": 1772852399999, "quote_volume": 22002.2753, "trades": 75, "taker_buy_base": 82334.2, "taker_buy_quote": 7005.008075 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.0852, "high": 0.0858, "low": 0.0849, "close": 0.0854, "volume": 433082.8, "close_time": 1772855999999, "quote_volume": 36973.92491, "trades": 206, "taker_buy_base": 151987.74, "taker_buy_quote": 12977.071003 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.0855, "high": 0.0858, "low": 0.0851, "close": 0.0857, "volume": 186340.79, "close_time": 1772859599999, "quote_volume": 15920.482771, "trades": 85, "taker_buy_base": 79449.5, "taker_buy_quote": 6794.680649 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.0855, "high": 0.0855, "low": 0.0851, "close": 0.0855, "volume": 88990.03, "close_time": 1772863199999, "quote_volume": 7603.197911, "trades": 61, "taker_buy_base": 42921.28, "taker_buy_quote": 3669.320857 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.0854, "high": 0.0854, "low": 0.0837, "close": 0.0842, "volume": 1127110.21, "close_time": 1772866799999, "quote_volume": 95142.680154, "trades": 566, "taker_buy_base": 572589.85, "taker_buy_quote": 48297.79976 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.0843, "high": 0.0843, "low": 0.0826, "close": 0.0833, "volume": 1723184.85, "close_time": 1772870399999, "quote_volume": 143422.400514, "trades": 593, "taker_buy_base": 797831.93, "taker_buy_quote": 66356.182951 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.0833, "high": 0.0843, "low": 0.0832, "close": 0.084, "volume": 317822.96, "close_time": 1772873999999, "quote_volume": 26689.762549, "trades": 235, "taker_buy_base": 187940.36, "taker_buy_quote": 15771.391605 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.084, "high": 0.0845, "low": 0.084, "close": 0.0845, "volume": 593505.43, "close_time": 1772877599999, "quote_volume": 50021.510088, "trades": 353, "taker_buy_base": 382079.72, "taker_buy_quote": 32204.459828 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.0844, "high": 0.0845, "low": 0.0838, "close": 0.0841, "volume": 662027.22, "close_time": 1772881199999, "quote_volume": 55691.977481, "trades": 239, "taker_buy_base": 339484.71, "taker_buy_quote": 28565.366641 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.084, "high": 0.0845, "low": 0.0837, "close": 0.0841, "volume": 526824.03, "close_time": 1772884799999, "quote_volume": 44293.762581, "trades": 254, "taker_buy_base": 296308.24, "taker_buy_quote": 24913.900462 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.084, "high": 0.0842, "low": 0.0833, "close": 0.0834, "volume": 316138.34, "close_time": 1772888399999, "quote_volume": 26481.258496, "trades": 160, "taker_buy_base": 192249.28, "taker_buy_quote": 16112.692496 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.0835, "high": 0.0843, "low": 0.0833, "close": 0.0839, "volume": 515869.76, "close_time": 1772891999999, "quote_volume": 43329.431708, "trades": 210, "taker_buy_base": 217417.85, "taker_buy_quote": 18264.010685 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.0839, "high": 0.0843, "low": 0.0829, "close": 0.0836, "volume": 2301051.38, "close_time": 1772895599999, "quote_volume": 192339.454164, "trades": 502, "taker_buy_base": 1197383.17, "taker_buy_quote": 99985.476844 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.0836, "high": 0.0836, "low": 0.0822, "close": 0.0825, "volume": 397391.09, "close_time": 1772899199999, "quote_volume": 32965.528579, "trades": 247, "taker_buy_base": 192809.91, "taker_buy_quote": 15986.635222 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.0824, "high": 0.0825, "low": 0.0811, "close": 0.0817, "volume": 883872.27, "close_time": 1772902799999, "quote_volume": 72045.022591, "trades": 368, "taker_buy_base": 544938.44, "taker_buy_quote": 44403.158204 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.0818, "high": 0.0827, "low": 0.0818, "close": 0.0825, "volume": 1173062.02, "close_time": 1772906399999, "quote_volume": 96416.402301, "trades": 378, "taker_buy_base": 552294.21, "taker_buy_quote": 45358.750966 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.0825, "high": 0.0825, "low": 0.0816, "close": 0.0823, "volume": 1482420.06, "close_time": 1772909999999, "quote_volume": 121750.025011, "trades": 439, "taker_buy_base": 723441.49, "taker_buy_quote": 59457.132612 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.0822, "high": 0.0824, "low": 0.0811, "close": 0.0813, "volume": 270412.8, "close_time": 1772913599999, "quote_volume": 22103.564711, "trades": 241, "taker_buy_base": 111582.86, "taker_buy_quote": 9129.786749 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.0813, "high": 0.0816, "low": 0.0808, "close": 0.0813, "volume": 680932.52, "close_time": 1772917199999, "quote_volume": 55242.804, "trades": 255, "taker_buy_base": 423725.0, "taker_buy_quote": 34366.551241 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.0813, "high": 0.0815, "low": 0.0804, "close": 0.0807, "volume": 956598.83, "close_time": 1772920799999, "quote_volume": 77569.59752, "trades": 280, "taker_buy_base": 471878.2, "taker_buy_quote": 38304.879476 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.0808, "high": 0.081, "low": 0.08, "close": 0.0804, "volume": 788109.25, "close_time": 1772924399999, "quote_volume": 63291.282208, "trades": 333, "taker_buy_base": 449399.04, "taker_buy_quote": 36114.335366 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.0805, "high": 0.0807, "low": 0.0803, "close": 0.0805, "volume": 104455.77, "close_time": 1772927999999, "quote_volume": 8406.18106, "trades": 89, "taker_buy_base": 40587.55, "taker_buy_quote": 3268.020609 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.0805, "high": 0.0815, "low": 0.0802, "close": 0.0803, "volume": 845484.96, "close_time": 1772931599999, "quote_volume": 68292.858144, "trades": 246, "taker_buy_base": 493545.73, "taker_buy_quote": 39905.925883 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.0802, "high": 0.0808, "low": 0.0801, "close": 0.0805, "volume": 1080566.54, "close_time": 1772935199999, "quote_volume": 86768.397407, "trades": 306, "taker_buy_base": 617156.9, "taker_buy_quote": 49546.111408 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.0806, "high": 0.0807, "low": 0.0787, "close": 0.0788, "volume": 1893512.67, "close_time": 1772938799999, "quote_volume": 151449.484626, "trades": 711, "taker_buy_base": 734689.02, "taker_buy_quote": 58940.379151 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.0787, "high": 0.0798, "low": 0.0787, "close": 0.0795, "volume": 501327.7, "close_time": 1772942399999, "quote_volume": 39736.248385, "trades": 226, "taker_buy_base": 319231.1, "taker_buy_quote": 25261.952685 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.0796, "high": 0.0799, "low": 0.0789, "close": 0.079, "volume": 837617.31, "close_time": 1772945999999, "quote_volume": 66428.51699, "trades": 259, "taker_buy_base": 351571.45, "taker_buy_quote": 27904.312896 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.0791, "high": 0.0802, "low": 0.0791, "close": 0.08, "volume": 266153.23, "close_time": 1772949599999, "quote_volume": 21271.10215, "trades": 149, "taker_buy_base": 169552.44, "taker_buy_quote": 13567.784463 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.0799, "high": 0.08, "low": 0.079, "close": 0.0795, "volume": 409154.58, "close_time": 1772953199999, "quote_volume": 32470.394506, "trades": 137, "taker_buy_base": 237419.03, "taker_buy_quote": 18831.28198 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.0794, "high": 0.0807, "low": 0.0794, "close": 0.0804, "volume": 551746.57, "close_time": 1772956799999, "quote_volume": 44282.120035, "trades": 176, "taker_buy_base": 218933.0, "taker_buy_quote": 17582.399855 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.0803, "high": 0.0803, "low": 0.0797, "close": 0.0802, "volume": 451717.42, "close_time": 1772960399999, "quote_volume": 36173.94123, "trades": 119, "taker_buy_base": 254594.69, "taker_buy_quote": 20390.740314 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.0802, "high": 0.0809, "low": 0.0799, "close": 0.0806, "volume": 698521.58, "close_time": 1772963999999, "quote_volume": 56261.44146, "trades": 287, "taker_buy_base": 396207.23, "taker_buy_quote": 31925.858013 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.0806, "high": 0.0818, "low": 0.0804, "close": 0.0812, "volume": 695891.5, "close_time": 1772967599999, "quote_volume": 56539.831072, "trades": 305, "taker_buy_base": 387755.48, "taker_buy_quote": 31530.332531 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.0812, "high": 0.0812, "low": 0.0803, "close": 0.0809, "volume": 396263.34, "close_time": 1772971199999, "quote_volume": 32013.029965, "trades": 141, "taker_buy_base": 157442.39, "taker_buy_quote": 12729.70154 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.0809, "high": 0.0814, "low": 0.0796, "close": 0.0811, "volume": 638446.23, "close_time": 1772974799999, "quote_volume": 51468.608104, "trades": 230, "taker_buy_base": 244210.91, "taker_buy_quote": 19664.841228 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.0811, "high": 0.0813, "low": 0.0794, "close": 0.0798, "volume": 729244.81, "close_time": 1772978399999, "quote_volume": 58468.464721, "trades": 234, "taker_buy_base": 451994.86, "taker_buy_quote": 36221.074868 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.0797, "high": 0.0808, "low": 0.0797, "close": 0.0804, "volume": 1440255.95, "close_time": 1772981999999, "quote_volume": 115574.086516, "trades": 357, "taker_buy_base": 999999.3, "taker_buy_quote": 80233.752206 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.0804, "high": 0.0804, "low": 0.0789, "close": 0.0795, "volume": 726497.36, "close_time": 1772985599999, "quote_volume": 57741.510496, "trades": 253, "taker_buy_base": 413225.8, "taker_buy_quote": 32857.270087 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.0793, "high": 0.0796, "low": 0.0788, "close": 0.0794, "volume": 627062.46, "close_time": 1772989199999, "quote_volume": 49652.150575, "trades": 256, "taker_buy_base": 212758.53, "taker_buy_quote": 16855.868945 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.0795, "high": 0.0803, "low": 0.0794, "close": 0.0796, "volume": 463702.92, "close_time": 1772992799999, "quote_volume": 36992.433222, "trades": 119, "taker_buy_base": 155782.43, "taker_buy_quote": 12438.753727 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.0798, "high": 0.0798, "low": 0.079, "close": 0.0794, "volume": 407449.0, "close_time": 1772996399999, "quote_volume": 32290.423347, "trades": 161, "taker_buy_base": 146089.83, "taker_buy_quote": 11597.536931 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.0795, "high": 0.0815, "low": 0.0793, "close": 0.081, "volume": 800555.28, "close_time": 1772999999999, "quote_volume": 64817.493335, "trades": 276, "taker_buy_base": 490884.15, "taker_buy_quote": 39722.274216 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.0812, "high": 0.0813, "low": 0.0801, "close": 0.0805, "volume": 292782.92, "close_time": 1773003599999, "quote_volume": 23617.876286, "trades": 176, "taker_buy_base": 119612.6, "taker_buy_quote": 9665.580992 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.0804, "high": 0.0806, "low": 0.0798, "close": 0.0804, "volume": 1034032.9, "close_time": 1773007199999, "quote_volume": 82931.140475, "trades": 328, "taker_buy_base": 558123.13, "taker_buy_quote": 44747.186293 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.0801, "high": 0.081, "low": 0.0786, "close": 0.0803, "volume": 2014473.9, "close_time": 1773010799999, "quote_volume": 160269.376965, "trades": 465, "taker_buy_base": 1014738.91, "taker_buy_quote": 80770.207986 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.0803, "high": 0.0807, "low": 0.0795, "close": 0.0799, "volume": 1566256.76, "close_time": 1773014399999, "quote_volume": 125566.88728, "trades": 314, "taker_buy_base": 828112.63, "taker_buy_quote": 66404.790853 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.0798, "high": 0.0815, "low": 0.0797, "close": 0.0807, "volume": 866149.68, "close_time": 1773017999999, "quote_volume": 69734.679664, "trades": 287, "taker_buy_base": 313559.28, "taker_buy_quote": 25250.124388 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.0806, "high": 0.0811, "low": 0.0799, "close": 0.0803, "volume": 939717.88, "close_time": 1773021599999, "quote_volume": 75600.246612, "trades": 230, "taker_buy_base": 569536.07, "taker_buy_quote": 45883.867902 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.0803, "high": 0.0814, "low": 0.08, "close": 0.0808, "volume": 1592987.67, "close_time": 1773025199999, "quote_volume": 128059.333915, "trades": 371, "taker_buy_base": 835245.68, "taker_buy_quote": 67210.150074 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.0807, "high": 0.082, "low": 0.0806, "close": 0.081, "volume": 929793.58, "close_time": 1773028799999, "quote_volume": 75601.650191, "trades": 338, "taker_buy_base": 494583.49, "taker_buy_quote": 40163.914474 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.0812, "high": 0.0817, "low": 0.0809, "close": 0.0811, "volume": 390546.83, "close_time": 1773032399999, "quote_volume": 31748.168313, "trades": 83, "taker_buy_base": 109272.68, "taker_buy_quote": 8870.580136 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.0808, "high": 0.0833, "low": 0.0805, "close": 0.0831, "volume": 678817.89, "close_time": 1773035999999, "quote_volume": 55731.234278, "trades": 223, "taker_buy_base": 402582.15, "taker_buy_quote": 33071.675451 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.083, "high": 0.0831, "low": 0.0807, "close": 0.0808, "volume": 539095.77, "close_time": 1773039599999, "quote_volume": 44182.72859, "trades": 245, "taker_buy_base": 249712.03, "taker_buy_quote": 20427.806135 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.0808, "high": 0.081, "low": 0.0797, "close": 0.0805, "volume": 604307.45, "close_time": 1773043199999, "quote_volume": 48556.345601, "trades": 240, "taker_buy_base": 318662.39, "taker_buy_quote": 25605.685737 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.0805, "high": 0.0814, "low": 0.0803, "close": 0.081, "volume": 561361.05, "close_time": 1773046799999, "quote_volume": 45515.319604, "trades": 211, "taker_buy_base": 341599.16, "taker_buy_quote": 27706.195608 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.081, "high": 0.0822, "low": 0.0806, "close": 0.0812, "volume": 778882.85, "close_time": 1773050399999, "quote_volume": 63280.418056, "trades": 274, "taker_buy_base": 422657.2, "taker_buy_quote": 34354.452145 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.0813, "high": 0.0814, "low": 0.0804, "close": 0.0807, "volume": 319542.19, "close_time": 1773053999999, "quote_volume": 25888.669287, "trades": 114, "taker_buy_base": 174799.35, "taker_buy_quote": 14173.411135 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.0807, "high": 0.0811, "low": 0.0798, "close": 0.0808, "volume": 713085.1, "close_time": 1773057599999, "quote_volume": 57374.097582, "trades": 168, "taker_buy_base": 389078.71, "taker_buy_quote": 31270.262233 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.0809, "high": 0.0825, "low": 0.0809, "close": 0.0823, "volume": 724381.8, "close_time": 1773061199999, "quote_volume": 59332.182961, "trades": 237, "taker_buy_base": 456427.04, "taker_buy_quote": 37375.896326 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.0822, "high": 0.0838, "low": 0.082, "close": 0.0836, "volume": 1691900.21, "close_time": 1773064799999, "quote_volume": 140519.770994, "trades": 589, "taker_buy_base": 882672.71, "taker_buy_quote": 73384.901708 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.0834, "high": 0.084, "low": 0.0824, "close": 0.0825, "volume": 1904547.6, "close_time": 1773068399999, "quote_volume": 158353.919065, "trades": 546, "taker_buy_base": 1012607.57, "taker_buy_quote": 84218.301759 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.0825, "high": 0.083, "low": 0.082, "close": 0.0827, "volume": 460850.4, "close_time": 1773071999999, "quote_volume": 37917.169234, "trades": 206, "taker_buy_base": 236808.02, "taker_buy_quote": 19490.405851 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.0825, "high": 0.0828, "low": 0.0817, "close": 0.0819, "volume": 441485.7, "close_time": 1773075599999, "quote_volume": 36287.51166, "trades": 132, "taker_buy_base": 128693.36, "taker_buy_quote": 10587.288641 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.0821, "high": 0.0826, "low": 0.082, "close": 0.0825, "volume": 269496.43, "close_time": 1773079199999, "quote_volume": 22197.749122, "trades": 105, "taker_buy_base": 147035.44, "taker_buy_quote": 12112.797601 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.0824, "high": 0.0826, "low": 0.0818, "close": 0.0821, "volume": 1217931.65, "close_time": 1773082799999, "quote_volume": 100211.95465, "trades": 359, "taker_buy_base": 622242.34, "taker_buy_quote": 51204.97717 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.0822, "high": 0.0857, "low": 0.082, "close": 0.0835, "volume": 1693236.58, "close_time": 1773086399999, "quote_volume": 142026.950171, "trades": 589, "taker_buy_base": 927948.6, "taker_buy_quote": 77732.130131 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.0837, "high": 0.0838, "low": 0.0826, "close": 0.0834, "volume": 785868.44, "close_time": 1773089999999, "quote_volume": 65385.836962, "trades": 256, "taker_buy_base": 339125.73, "taker_buy_quote": 28240.230216 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.0833, "high": 0.0844, "low": 0.0833, "close": 0.084, "volume": 493712.02, "close_time": 1773093599999, "quote_volume": 41463.275499, "trades": 133, "taker_buy_base": 162703.22, "taker_buy_quote": 13691.614253 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.0839, "high": 0.0839, "low": 0.0821, "close": 0.0823, "volume": 899109.87, "close_time": 1773097199999, "quote_volume": 74443.332444, "trades": 180, "taker_buy_base": 290778.65, "taker_buy_quote": 24061.532648 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.0823, "high": 0.0826, "low": 0.0818, "close": 0.0819, "volume": 362256.86, "close_time": 1773100799999, "quote_volume": 29765.15892, "trades": 126, "taker_buy_base": 172304.47, "taker_buy_quote": 14159.958934 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.082, "high": 0.0833, "low": 0.0818, "close": 0.0826, "volume": 425470.48, "close_time": 1773104399999, "quote_volume": 35272.058336, "trades": 125, "taker_buy_base": 230539.76, "taker_buy_quote": 19102.278353 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.0825, "high": 0.0826, "low": 0.0818, "close": 0.0826, "volume": 1104747.3, "close_time": 1773107999999, "quote_volume": 90896.177456, "trades": 448, "taker_buy_base": 462487.37, "taker_buy_quote": 38046.106504 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.0827, "high": 0.0845, "low": 0.0824, "close": 0.0836, "volume": 922527.18, "close_time": 1773111599999, "quote_volume": 77176.987283, "trades": 425, "taker_buy_base": 548541.98, "taker_buy_quote": 45863.96516 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.0837, "high": 0.0839, "low": 0.083, "close": 0.0834, "volume": 635743.43, "close_time": 1773115199999, "quote_volume": 52992.38091, "trades": 201, "taker_buy_base": 168642.39, "taker_buy_quote": 14051.955207 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.0833, "high": 0.0839, "low": 0.0832, "close": 0.0838, "volume": 80427.01, "close_time": 1773118799999, "quote_volume": 6718.543447, "trades": 45, "taker_buy_base": 45774.38, "taker_buy_quote": 3823.727114 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.0837, "high": 0.0839, "low": 0.083, "close": 0.0831, "volume": 291509.67, "close_time": 1773122399999, "quote_volume": 24257.132668, "trades": 158, "taker_buy_base": 89382.54, "taker_buy_quote": 7443.705805 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.083, "high": 0.0835, "low": 0.083, "close": 0.0833, "volume": 1201693.76, "close_time": 1773125999999, "quote_volume": 99842.895899, "trades": 364, "taker_buy_base": 300081.7, "taker_buy_quote": 24987.710953 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.0833, "high": 0.0843, "low": 0.0832, "close": 0.0842, "volume": 501444.3, "close_time": 1773129599999, "quote_volume": 42000.680504, "trades": 188, "taker_buy_base": 394149.12, "taker_buy_quote": 33027.811665 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.0843, "high": 0.0862, "low": 0.0842, "close": 0.0855, "volume": 1141786.82, "close_time": 1773133199999, "quote_volume": 97148.672032, "trades": 420, "taker_buy_base": 719398.99, "taker_buy_quote": 61190.13374 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.0857, "high": 0.0878, "low": 0.0857, "close": 0.087, "volume": 1696522.29, "close_time": 1773136799999, "quote_volume": 147525.191619, "trades": 522, "taker_buy_base": 920042.13, "taker_buy_quote": 79997.532635 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.087, "high": 0.0873, "low": 0.0863, "close": 0.0869, "volume": 718268.51, "close_time": 1773140399999, "quote_volume": 62373.50467, "trades": 262, "taker_buy_base": 290395.99, "taker_buy_quote": 25251.097817 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.087, "high": 0.0879, "low": 0.0868, "close": 0.0876, "volume": 1615900.96, "close_time": 1773143999999, "quote_volume": 140894.988307, "trades": 416, "taker_buy_base": 852699.31, "taker_buy_quote": 74406.296652 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.0876, "high": 0.0876, "low": 0.0863, "close": 0.0864, "volume": 2480582.57, "close_time": 1773147599999, "quote_volume": 215756.14018, "trades": 533, "taker_buy_base": 948971.48, "taker_buy_quote": 82534.282321 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.0865, "high": 0.0872, "low": 0.0851, "close": 0.0853, "volume": 1191390.5, "close_time": 1773151199999, "quote_volume": 102468.720454, "trades": 376, "taker_buy_base": 437122.37, "taker_buy_quote": 37686.340917 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.0853, "high": 0.0883, "low": 0.0841, "close": 0.0881, "volume": 1835878.63, "close_time": 1773154799999, "quote_volume": 157440.09405, "trades": 644, "taker_buy_base": 971362.36, "taker_buy_quote": 83511.982099 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.0881, "high": 0.0884, "low": 0.0866, "close": 0.0878, "volume": 1845915.67, "close_time": 1773158399999, "quote_volume": 161345.023658, "trades": 671, "taker_buy_base": 650773.06, "taker_buy_quote": 56932.046611 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.0878, "high": 0.0889, "low": 0.0877, "close": 0.0882, "volume": 2331097.12, "close_time": 1773161999999, "quote_volume": 205825.55322, "trades": 881, "taker_buy_base": 1089043.89, "taker_buy_quote": 96203.924392 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.0882, "high": 0.0886, "low": 0.0867, "close": 0.0874, "volume": 1325351.12, "close_time": 1773165599999, "quote_volume": 116200.079197, "trades": 471, "taker_buy_base": 609311.52, "taker_buy_quote": 53367.230386 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.0874, "high": 0.0875, "low": 0.0852, "close": 0.0856, "volume": 1736402.83, "close_time": 1773169199999, "quote_volume": 149596.369222, "trades": 635, "taker_buy_base": 884336.1, "taker_buy_quote": 76145.672532 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.0857, "high": 0.0859, "low": 0.0845, "close": 0.0855, "volume": 1292768.05, "close_time": 1773172799999, "quote_volume": 110075.642352, "trades": 426, "taker_buy_base": 608145.49, "taker_buy_quote": 51858.143077 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.0855, "high": 0.0859, "low": 0.0855, "close": 0.0857, "volume": 299243.67, "close_time": 1773176399999, "quote_volume": 25622.210554, "trades": 147, "taker_buy_base": 140195.36, "taker_buy_quote": 12010.390781 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.0857, "high": 0.0862, "low": 0.0846, "close": 0.0852, "volume": 586238.3, "close_time": 1773179999999, "quote_volume": 49966.811577, "trades": 218, "taker_buy_base": 176697.43, "taker_buy_quote": 15050.43204 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.0851, "high": 0.0856, "low": 0.0847, "close": 0.0854, "volume": 509848.85, "close_time": 1773183599999, "quote_volume": 43495.808257, "trades": 209, "taker_buy_base": 253845.05, "taker_buy_quote": 21658.130999 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.0855, "high": 0.0858, "low": 0.0854, "close": 0.0854, "volume": 116724.71, "close_time": 1773187199999, "quote_volume": 9987.499506, "trades": 85, "taker_buy_base": 76853.85, "taker_buy_quote": 6576.99197 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.0855, "high": 0.0863, "low": 0.0852, "close": 0.0858, "volume": 722807.22, "close_time": 1773190799999, "quote_volume": 62012.791935, "trades": 234, "taker_buy_base": 442801.97, "taker_buy_quote": 38023.515482 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.0858, "high": 0.086, "low": 0.0854, "close": 0.0859, "volume": 292085.29, "close_time": 1773194399999, "quote_volume": 25028.692251, "trades": 252, "taker_buy_base": 210675.91, "taker_buy_quote": 18057.047205 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.0858, "high": 0.0858, "low": 0.0849, "close": 0.0855, "volume": 743101.69, "close_time": 1773197999999, "quote_volume": 63345.426913, "trades": 290, "taker_buy_base": 387750.97, "taker_buy_quote": 33056.853215 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.0855, "high": 0.0857, "low": 0.0851, "close": 0.0853, "volume": 330795.11, "close_time": 1773201599999, "quote_volume": 28236.363955, "trades": 139, "taker_buy_base": 115850.23, "taker_buy_quote": 9894.166141 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.0852, "high": 0.0866, "low": 0.0852, "close": 0.0866, "volume": 532565.5, "close_time": 1773205199999, "quote_volume": 45856.812338, "trades": 208, "taker_buy_base": 345220.27, "taker_buy_quote": 29721.187899 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.0867, "high": 0.0869, "low": 0.0856, "close": 0.0859, "volume": 956790.26, "close_time": 1773208799999, "quote_volume": 82485.387217, "trades": 282, "taker_buy_base": 240608.88, "taker_buy_quote": 20715.47128 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.0859, "high": 0.0878, "low": 0.0856, "close": 0.0877, "volume": 1523890.71, "close_time": 1773212399999, "quote_volume": 132343.282082, "trades": 365, "taker_buy_base": 949457.91, "taker_buy_quote": 82375.397697 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.0878, "high": 0.0886, "low": 0.0875, "close": 0.0878, "volume": 1890488.88, "close_time": 1773215999999, "quote_volume": 166594.870306, "trades": 553, "taker_buy_base": 856409.04, "taker_buy_quote": 75508.600798 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.0879, "high": 0.0881, "low": 0.0868, "close": 0.0869, "volume": 905663.79, "close_time": 1773219599999, "quote_volume": 79209.30963, "trades": 220, "taker_buy_base": 362436.11, "taker_buy_quote": 31713.026426 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.087, "high": 0.0878, "low": 0.0867, "close": 0.0873, "volume": 1175338.85, "close_time": 1773223199999, "quote_volume": 102503.872261, "trades": 340, "taker_buy_base": 606563.34, "taker_buy_quote": 52908.437168 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.0872, "high": 0.0876, "low": 0.0869, "close": 0.0873, "volume": 1113613.4, "close_time": 1773226799999, "quote_volume": 97136.246727, "trades": 261, "taker_buy_base": 574342.76, "taker_buy_quote": 50105.314571 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.0872, "high": 0.088, "low": 0.087, "close": 0.0872, "volume": 907772.06, "close_time": 1773230399999, "quote_volume": 79345.176353, "trades": 266, "taker_buy_base": 465800.24, "taker_buy_quote": 40761.13178 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.0871, "high": 0.0898, "low": 0.0871, "close": 0.0894, "volume": 2334067.77, "close_time": 1773233999999, "quote_volume": 207259.653313, "trades": 664, "taker_buy_base": 1191794.77, "taker_buy_quote": 105822.68862 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.0893, "high": 0.0909, "low": 0.088, "close": 0.0885, "volume": 3612311.0, "close_time": 1773237599999, "quote_volume": 323984.417075, "trades": 907, "taker_buy_base": 1478167.59, "taker_buy_quote": 132602.974581 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.0885, "high": 0.0891, "low": 0.0881, "close": 0.0881, "volume": 691062.46, "close_time": 1773241199999, "quote_volume": 61280.680665, "trades": 352, "taker_buy_base": 266913.47, "taker_buy_quote": 23701.128462 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.0882, "high": 0.0882, "low": 0.0866, "close": 0.0873, "volume": 1631490.5, "close_time": 1773244799999, "quote_volume": 142571.184131, "trades": 666, "taker_buy_base": 810957.16, "taker_buy_quote": 70829.057903 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.0872, "high": 0.0873, "low": 0.0863, "close": 0.0872, "volume": 1409009.78, "close_time": 1773248399999, "quote_volume": 122331.262099, "trades": 447, "taker_buy_base": 845181.71, "taker_buy_quote": 73395.829144 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.0872, "high": 0.0881, "low": 0.0865, "close": 0.0874, "volume": 674079.75, "close_time": 1773251999999, "quote_volume": 58877.544465, "trades": 343, "taker_buy_base": 257030.73, "taker_buy_quote": 22460.906153 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.0875, "high": 0.0879, "low": 0.0869, "close": 0.0876, "volume": 609029.66, "close_time": 1773255599999, "quote_volume": 53214.931241, "trades": 241, "taker_buy_base": 258075.38, "taker_buy_quote": 22604.042237 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.0876, "high": 0.0876, "low": 0.087, "close": 0.0872, "volume": 764139.33, "close_time": 1773259199999, "quote_volume": 66583.301532, "trades": 233, "taker_buy_base": 235797.3, "taker_buy_quote": 20553.751605 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.0872, "high": 0.0875, "low": 0.087, "close": 0.0874, "volume": 334621.65, "close_time": 1773262799999, "quote_volume": 29179.420529, "trades": 162, "taker_buy_base": 217914.91, "taker_buy_quote": 19001.370792 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.0874, "high": 0.0877, "low": 0.0871, "close": 0.0875, "volume": 179017.44, "close_time": 1773266399999, "quote_volume": 15623.813601, "trades": 94, "taker_buy_base": 75238.16, "taker_buy_quote": 6568.360944 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.0876, "high": 0.0878, "low": 0.0867, "close": 0.0872, "volume": 745155.96, "close_time": 1773269999999, "quote_volume": 64918.255008, "trades": 264, "taker_buy_base": 342152.3, "taker_buy_quote": 29834.365257 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.0872, "high": 0.0872, "low": 0.0865, "close": 0.0869, "volume": 388753.97, "close_time": 1773273599999, "quote_volume": 33797.976443, "trades": 130, "taker_buy_base": 124371.39, "taker_buy_quote": 10823.054808 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.087, "high": 0.0872, "low": 0.0866, "close": 0.0871, "volume": 169320.94, "close_time": 1773277199999, "quote_volume": 14707.866647, "trades": 112, "taker_buy_base": 87638.07, "taker_buy_quote": 7616.954028 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.0871, "high": 0.0872, "low": 0.0864, "close": 0.0868, "volume": 94278.42, "close_time": 1773280799999, "quote_volume": 8175.872772, "trades": 70, "taker_buy_base": 44854.25, "taker_buy_quote": 3892.341154 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.0868, "high": 0.0872, "low": 0.0858, "close": 0.0859, "volume": 719161.31, "close_time": 1773284399999, "quote_volume": 62116.689139, "trades": 345, "taker_buy_base": 261028.99, "taker_buy_quote": 22540.572812 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.0859, "high": 0.0861, "low": 0.0849, "close": 0.085, "volume": 398578.27, "close_time": 1773287999999, "quote_volume": 34063.058073, "trades": 220, "taker_buy_base": 194527.54, "taker_buy_quote": 16645.729537 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.085, "high": 0.0857, "low": 0.085, "close": 0.0852, "volume": 452228.35, "close_time": 1773291599999, "quote_volume": 38618.713416, "trades": 183, "taker_buy_base": 340685.36, "taker_buy_quote": 29098.348903 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.0852, "high": 0.0853, "low": 0.0845, "close": 0.0851, "volume": 528978.9, "close_time": 1773295199999, "quote_volume": 44939.978651, "trades": 189, "taker_buy_base": 284080.15, "taker_buy_quote": 24146.432895 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.0851, "high": 0.0853, "low": 0.0849, "close": 0.0851, "volume": 184462.25, "close_time": 1773298799999, "quote_volume": 15703.503636, "trades": 83, "taker_buy_base": 45835.24, "taker_buy_quote": 3904.066519 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.0851, "high": 0.0861, "low": 0.085, "close": 0.086, "volume": 459627.98, "close_time": 1773302399999, "quote_volume": 39318.081081, "trades": 147, "taker_buy_base": 267476.17, "taker_buy_quote": 22871.080842 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.0859, "high": 0.0861, "low": 0.0852, "close": 0.0856, "volume": 491688.38, "close_time": 1773305999999, "quote_volume": 42011.336874, "trades": 113, "taker_buy_base": 231452.4, "taker_buy_quote": 19781.996964 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.0856, "high": 0.0865, "low": 0.0853, "close": 0.086, "volume": 318522.12, "close_time": 1773309599999, "quote_volume": 27320.761181, "trades": 162, "taker_buy_base": 175453.78, "taker_buy_quote": 15076.542825 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.0859, "high": 0.0868, "low": 0.0857, "close": 0.0866, "volume": 441309.08, "close_time": 1773313199999, "quote_volume": 38117.762525, "trades": 149, "taker_buy_base": 254850.85, "taker_buy_quote": 22005.336357 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.0865, "high": 0.0866, "low": 0.0855, "close": 0.0857, "volume": 696167.38, "close_time": 1773316799999, "quote_volume": 59948.647, "trades": 249, "taker_buy_base": 272115.67, "taker_buy_quote": 23449.398762 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.0857, "high": 0.0861, "low": 0.0854, "close": 0.0858, "volume": 242611.23, "close_time": 1773320399999, "quote_volume": 20792.43233, "trades": 132, "taker_buy_base": 163215.26, "taker_buy_quote": 13983.573968 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.0859, "high": 0.0867, "low": 0.085, "close": 0.0854, "volume": 1336782.67, "close_time": 1773323999999, "quote_volume": 114575.176851, "trades": 543, "taker_buy_base": 722077.61, "taker_buy_quote": 61897.237659 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.0854, "high": 0.0861, "low": 0.0842, "close": 0.0847, "volume": 702913.67, "close_time": 1773327599999, "quote_volume": 59738.015215, "trades": 355, "taker_buy_base": 397004.86, "taker_buy_quote": 33783.295954 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.0848, "high": 0.0869, "low": 0.0847, "close": 0.0867, "volume": 1127878.85, "close_time": 1773331199999, "quote_volume": 96586.009379, "trades": 505, "taker_buy_base": 637447.34, "taker_buy_quote": 54530.401995 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.0866, "high": 0.0872, "low": 0.0856, "close": 0.0871, "volume": 1032619.72, "close_time": 1773334799999, "quote_volume": 89208.472558, "trades": 462, "taker_buy_base": 562962.99, "taker_buy_quote": 48673.585474 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.0871, "high": 0.0882, "low": 0.0869, "close": 0.0877, "volume": 976447.17, "close_time": 1773338399999, "quote_volume": 85351.71804, "trades": 428, "taker_buy_base": 463583.13, "taker_buy_quote": 40527.206101 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.0877, "high": 0.0887, "low": 0.0872, "close": 0.0877, "volume": 803367.65, "close_time": 1773341999999, "quote_volume": 70599.326845, "trades": 363, "taker_buy_base": 223069.45, "taker_buy_quote": 19579.597441 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.0877, "high": 0.089, "low": 0.0874, "close": 0.0886, "volume": 939001.94, "close_time": 1773345599999, "quote_volume": 82805.197056, "trades": 280, "taker_buy_base": 713689.41, "taker_buy_quote": 62904.789233 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.0885, "high": 0.0888, "low": 0.0882, "close": 0.0883, "volume": 229765.68, "close_time": 1773349199999, "quote_volume": 20325.6049, "trades": 150, "taker_buy_base": 84343.49, "taker_buy_quote": 7467.076763 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.0883, "high": 0.0893, "low": 0.0882, "close": 0.0892, "volume": 240475.42, "close_time": 1773352799999, "quote_volume": 21387.655434, "trades": 87, "taker_buy_base": 196890.1, "taker_buy_quote": 17524.897939 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.0893, "high": 0.0894, "low": 0.0884, "close": 0.0887, "volume": 366403.88, "close_time": 1773356399999, "quote_volume": 32572.602528, "trades": 121, "taker_buy_base": 166129.26, "taker_buy_quote": 14803.466169 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.0888, "high": 0.0898, "low": 0.0886, "close": 0.0889, "volume": 355332.48, "close_time": 1773359999999, "quote_volume": 31710.506477, "trades": 228, "taker_buy_base": 162849.29, "taker_buy_quote": 14543.439973 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.089, "high": 0.0911, "low": 0.0887, "close": 0.0895, "volume": 2059880.11, "close_time": 1773363599999, "quote_volume": 184947.267057, "trades": 682, "taker_buy_base": 1027583.82, "taker_buy_quote": 92251.900135 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.0896, "high": 0.0906, "low": 0.0896, "close": 0.0903, "volume": 2124841.25, "close_time": 1773367199999, "quote_volume": 191357.261314, "trades": 433, "taker_buy_base": 1451236.08, "taker_buy_quote": 130692.57785 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.0902, "high": 0.0904, "low": 0.0896, "close": 0.0899, "volume": 671919.93, "close_time": 1773370799999, "quote_volume": 60432.450442, "trades": 261, "taker_buy_base": 330634.45, "taker_buy_quote": 29712.077361 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.09, "high": 0.0906, "low": 0.0895, "close": 0.0905, "volume": 473165.13, "close_time": 1773374399999, "quote_volume": 42589.768122, "trades": 232, "taker_buy_base": 201473.64, "taker_buy_quote": 18153.179364 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.0904, "high": 0.0905, "low": 0.0898, "close": 0.0899, "volume": 410173.07, "close_time": 1773377999999, "quote_volume": 36949.302355, "trades": 209, "taker_buy_base": 211604.52, "taker_buy_quote": 19062.568652 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.0899, "high": 0.0907, "low": 0.0897, "close": 0.0897, "volume": 698409.32, "close_time": 1773381599999, "quote_volume": 62924.528022, "trades": 208, "taker_buy_base": 502319.02, "taker_buy_quote": 45251.451997 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.0898, "high": 0.0898, "low": 0.0892, "close": 0.0897, "volume": 313653.42, "close_time": 1773385199999, "quote_volume": 28070.837866, "trades": 181, "taker_buy_base": 177584.59, "taker_buy_quote": 15885.287495 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.0895, "high": 0.0901, "low": 0.0892, "close": 0.0893, "volume": 248908.83, "close_time": 1773388799999, "quote_volume": 22325.164394, "trades": 151, "taker_buy_base": 70562.02, "taker_buy_quote": 6327.015825 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.0892, "high": 0.0897, "low": 0.0887, "close": 0.0893, "volume": 1672382.09, "close_time": 1773392399999, "quote_volume": 149114.964991, "trades": 458, "taker_buy_base": 726347.29, "taker_buy_quote": 64787.327609 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.0894, "high": 0.0903, "low": 0.0892, "close": 0.0901, "volume": 236972.72, "close_time": 1773395999999, "quote_volume": 21270.431986, "trades": 136, "taker_buy_base": 128126.54, "taker_buy_quote": 11493.871734 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.09, "high": 0.0905, "low": 0.0899, "close": 0.0901, "volume": 441815.36, "close_time": 1773399599999, "quote_volume": 39876.159771, "trades": 228, "taker_buy_base": 309486.85, "taker_buy_quote": 27937.353105 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.0902, "high": 0.0902, "low": 0.0896, "close": 0.0898, "volume": 273984.36, "close_time": 1773403199999, "quote_volume": 24628.937751, "trades": 183, "taker_buy_base": 141457.09, "taker_buy_quote": 12732.189005 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.0897, "high": 0.0905, "low": 0.0893, "close": 0.0903, "volume": 471782.52, "close_time": 1773406799999, "quote_volume": 42423.80043, "trades": 194, "taker_buy_base": 299931.59, "taker_buy_quote": 26998.54287 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.0903, "high": 0.0918, "low": 0.0901, "close": 0.0911, "volume": 1084946.43, "close_time": 1773410399999, "quote_volume": 98873.072259, "trades": 462, "taker_buy_base": 611980.91, "taker_buy_quote": 55797.717624 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.0912, "high": 0.0916, "low": 0.0896, "close": 0.0898, "volume": 970486.57, "close_time": 1773413999999, "quote_volume": 88003.657835, "trades": 365, "taker_buy_base": 433746.2, "taker_buy_quote": 39334.378393 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.0897, "high": 0.0905, "low": 0.0894, "close": 0.0897, "volume": 1214535.98, "close_time": 1773417599999, "quote_volume": 109301.406471, "trades": 419, "taker_buy_base": 554284.66, "taker_buy_quote": 49874.536864 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.0898, "high": 0.09, "low": 0.0888, "close": 0.0894, "volume": 533758.58, "close_time": 1773421199999, "quote_volume": 47566.154805, "trades": 233, "taker_buy_base": 237634.19, "taker_buy_quote": 21177.781008 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.0894, "high": 0.0897, "low": 0.0883, "close": 0.0888, "volume": 870629.17, "close_time": 1773424799999, "quote_volume": 77478.140795, "trades": 335, "taker_buy_base": 531823.01, "taker_buy_quote": 47331.532533 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.0889, "high": 0.0892, "low": 0.0883, "close": 0.0888, "volume": 432625.56, "close_time": 1773428399999, "quote_volume": 38430.247656, "trades": 166, "taker_buy_base": 169808.71, "taker_buy_quote": 15107.143706 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.0888, "high": 0.0894, "low": 0.0887, "close": 0.0892, "volume": 269858.23, "close_time": 1773431999999, "quote_volume": 24078.275453, "trades": 107, "taker_buy_base": 245788.22, "taker_buy_quote": 21938.098827 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.0893, "high": 0.0897, "low": 0.089, "close": 0.0896, "volume": 450704.44, "close_time": 1773435599999, "quote_volume": 40279.7499, "trades": 136, "taker_buy_base": 170304.15, "taker_buy_quote": 15213.750767 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.0897, "high": 0.09, "low": 0.0892, "close": 0.0896, "volume": 90743.58, "close_time": 1773439199999, "quote_volume": 8138.078012, "trades": 53, "taker_buy_base": 45305.58, "taker_buy_quote": 4063.781421 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.0897, "high": 0.0897, "low": 0.0881, "close": 0.0889, "volume": 171274.29, "close_time": 1773442799999, "quote_volume": 15181.476502, "trades": 101, "taker_buy_base": 70267.58, "taker_buy_quote": 6224.237165 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.0889, "high": 0.0893, "low": 0.0888, "close": 0.089, "volume": 177859.61, "close_time": 1773446399999, "quote_volume": 15833.24814, "trades": 58, "taker_buy_base": 142383.18, "taker_buy_quote": 12674.710427 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.0889, "high": 0.0889, "low": 0.0877, "close": 0.0878, "volume": 582836.15, "close_time": 1773449999999, "quote_volume": 51429.291345, "trades": 208, "taker_buy_base": 218424.72, "taker_buy_quote": 19297.082382 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.0877, "high": 0.0885, "low": 0.0877, "close": 0.0884, "volume": 462464.23, "close_time": 1773453599999, "quote_volume": 40781.180917, "trades": 199, "taker_buy_base": 174100.48, "taker_buy_quote": 15348.368806 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.0883, "high": 0.0888, "low": 0.0882, "close": 0.0888, "volume": 113388.56, "close_time": 1773457199999, "quote_volume": 10033.869734, "trades": 52, "taker_buy_base": 92152.62, "taker_buy_quote": 8159.643601 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.0887, "high": 0.0892, "low": 0.0886, "close": 0.0892, "volume": 287014.8, "close_time": 1773460799999, "quote_volume": 25501.232676, "trades": 102, "taker_buy_base": 121900.01, "taker_buy_quote": 10843.371962 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.0893, "high": 0.0904, "low": 0.0892, "close": 0.0895, "volume": 822628.33, "close_time": 1773464399999, "quote_volume": 73940.098499, "trades": 272, "taker_buy_base": 286002.67, "taker_buy_quote": 25699.09085 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.0894, "high": 0.0894, "low": 0.0881, "close": 0.0882, "volume": 631216.51, "close_time": 1773467999999, "quote_volume": 56051.100644, "trades": 180, "taker_buy_base": 182416.42, "taker_buy_quote": 16136.232917 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.0881, "high": 0.0882, "low": 0.0873, "close": 0.0877, "volume": 556495.65, "close_time": 1773471599999, "quote_volume": 48915.792881, "trades": 277, "taker_buy_base": 241895.4, "taker_buy_quote": 21255.858097 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.0877, "high": 0.088, "low": 0.0875, "close": 0.0875, "volume": 69359.08, "close_time": 1773475199999, "quote_volume": 6083.908583, "trades": 86, "taker_buy_base": 40197.27, "taker_buy_quote": 3527.441149 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.0874, "high": 0.0877, "low": 0.0871, "close": 0.0872, "volume": 87137.2, "close_time": 1773478799999, "quote_volume": 7613.960124, "trades": 133, "taker_buy_base": 56344.92, "taker_buy_quote": 4926.028823 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.0871, "high": 0.0876, "low": 0.087, "close": 0.0874, "volume": 124245.03, "close_time": 1773482399999, "quote_volume": 10847.138929, "trades": 149, "taker_buy_base": 67610.91, "taker_buy_quote": 5904.286308 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.0873, "high": 0.0874, "low": 0.0871, "close": 0.0874, "volume": 33554.09, "close_time": 1773485999999, "quote_volume": 2928.870561, "trades": 70, "taker_buy_base": 11771.35, "taker_buy_quote": 1028.386554 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.0872, "high": 0.0883, "low": 0.0872, "close": 0.0877, "volume": 200369.5, "close_time": 1773489599999, "quote_volume": 17626.282196, "trades": 168, "taker_buy_base": 66101.12, "taker_buy_quote": 5810.020456 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.0879, "high": 0.0881, "low": 0.0873, "close": 0.0878, "volume": 66007.43, "close_time": 1773493199999, "quote_volume": 5787.445374, "trades": 109, "taker_buy_base": 45131.42, "taker_buy_quote": 3957.146389 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.0876, "high": 0.0886, "low": 0.0876, "close": 0.0884, "volume": 345093.34, "close_time": 1773496799999, "quote_volume": 30460.994593, "trades": 162, "taker_buy_base": 246555.08, "taker_buy_quote": 21772.866835 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.0884, "high": 0.0888, "low": 0.0877, "close": 0.0877, "volume": 382819.27, "close_time": 1773500399999, "quote_volume": 33734.928721, "trades": 165, "taker_buy_base": 100733.03, "taker_buy_quote": 8881.518792 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.0877, "high": 0.0878, "low": 0.0871, "close": 0.0876, "volume": 246900.78, "close_time": 1773503999999, "quote_volume": 21607.190535, "trades": 110, "taker_buy_base": 99067.22, "taker_buy_quote": 8682.578459 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.0876, "high": 0.088, "low": 0.0874, "close": 0.088, "volume": 37699.57, "close_time": 1773507599999, "quote_volume": 3309.155995, "trades": 166, "taker_buy_base": 21608.67, "taker_buy_quote": 1897.439861 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.0879, "high": 0.0881, "low": 0.0873, "close": 0.0874, "volume": 112184.37, "close_time": 1773511199999, "quote_volume": 9831.763067, "trades": 228, "taker_buy_base": 48719.1, "taker_buy_quote": 4272.789785 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.0873, "high": 0.0879, "low": 0.0871, "close": 0.0876, "volume": 112803.2, "close_time": 1773514799999, "quote_volume": 9871.740174, "trades": 200, "taker_buy_base": 60587.94, "taker_buy_quote": 5302.717528 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.0876, "high": 0.0876, "low": 0.0871, "close": 0.0871, "volume": 351482.53, "close_time": 1773518399999, "quote_volume": 30667.448326, "trades": 118, "taker_buy_base": 118719.29, "taker_buy_quote": 10350.806619 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.0872, "high": 0.0875, "low": 0.0869, "close": 0.0872, "volume": 323009.06, "close_time": 1773521999999, "quote_volume": 28135.256646, "trades": 259, "taker_buy_base": 206641.26, "taker_buy_quote": 18003.642509 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.0871, "high": 0.0872, "low": 0.0868, "close": 0.087, "volume": 263083.41, "close_time": 1773525599999, "quote_volume": 22880.740728, "trades": 198, "taker_buy_base": 82744.28, "taker_buy_quote": 7197.092712 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.087, "high": 0.0873, "low": 0.0868, "close": 0.0869, "volume": 143615.69, "close_time": 1773529199999, "quote_volume": 12511.915504, "trades": 144, "taker_buy_base": 45786.29, "taker_buy_quote": 3986.062734 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.087, "high": 0.0877, "low": 0.087, "close": 0.0875, "volume": 318942.13, "close_time": 1773532799999, "quote_volume": 27847.415137, "trades": 223, "taker_buy_base": 174212.5, "taker_buy_quote": 15205.521575 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.0876, "high": 0.0876, "low": 0.0871, "close": 0.0872, "volume": 69268.72, "close_time": 1773536399999, "quote_volume": 6040.378001, "trades": 74, "taker_buy_base": 41380.94, "taker_buy_quote": 3606.907847 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.0871, "high": 0.0879, "low": 0.0871, "close": 0.0879, "volume": 177310.47, "close_time": 1773539999999, "quote_volume": 15507.998013, "trades": 129, "taker_buy_base": 132298.92, "taker_buy_quote": 11566.873936 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.0879, "high": 0.0893, "low": 0.0879, "close": 0.0891, "volume": 565904.79, "close_time": 1773543599999, "quote_volume": 50093.976833, "trades": 420, "taker_buy_base": 315325.23, "taker_buy_quote": 27901.219675 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.0891, "high": 0.0892, "low": 0.0878, "close": 0.0883, "volume": 699625.03, "close_time": 1773547199999, "quote_volume": 61816.60262, "trades": 317, "taker_buy_base": 328592.66, "taker_buy_quote": 29010.816311 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.0882, "high": 0.0887, "low": 0.0882, "close": 0.0885, "volume": 246710.06, "close_time": 1773550799999, "quote_volume": 21796.7602, "trades": 148, "taker_buy_base": 90061.39, "taker_buy_quote": 7954.811693 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.0885, "high": 0.0887, "low": 0.0879, "close": 0.0882, "volume": 667365.36, "close_time": 1773554399999, "quote_volume": 58887.384774, "trades": 205, "taker_buy_base": 283259.47, "taker_buy_quote": 25014.508001 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.0882, "high": 0.0885, "low": 0.088, "close": 0.0883, "volume": 484858.95, "close_time": 1773557999999, "quote_volume": 42773.001456, "trades": 206, "taker_buy_base": 213152.85, "taker_buy_quote": 18812.846393 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.0882, "high": 0.0891, "low": 0.0882, "close": 0.0891, "volume": 120459.93, "close_time": 1773561599999, "quote_volume": 10677.173082, "trades": 69, "taker_buy_base": 100156.41, "taker_buy_quote": 8882.508533 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.0889, "high": 0.0897, "low": 0.0888, "close": 0.0893, "volume": 284990.08, "close_time": 1773565199999, "quote_volume": 25417.968961, "trades": 154, "taker_buy_base": 173390.67, "taker_buy_quote": 15471.22151 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.0895, "high": 0.0903, "low": 0.0894, "close": 0.0895, "volume": 234312.65, "close_time": 1773568799999, "quote_volume": 21096.856676, "trades": 147, "taker_buy_base": 169239.18, "taker_buy_quote": 15246.070968 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.0895, "high": 0.09, "low": 0.0893, "close": 0.0899, "volume": 110817.53, "close_time": 1773572399999, "quote_volume": 9926.922937, "trades": 102, "taker_buy_base": 64049.61, "taker_buy_quote": 5736.895111 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.09, "high": 0.0909, "low": 0.0894, "close": 0.0904, "volume": 1129243.87, "close_time": 1773575999999, "quote_volume": 101834.397911, "trades": 355, "taker_buy_base": 604662.97, "taker_buy_quote": 54613.542828 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.0903, "high": 0.0907, "low": 0.0901, "close": 0.0902, "volume": 394222.91, "close_time": 1773579599999, "quote_volume": 35608.280175, "trades": 172, "taker_buy_base": 132660.95, "taker_buy_quote": 11990.626097 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.0903, "high": 0.0903, "low": 0.0887, "close": 0.0902, "volume": 647390.36, "close_time": 1773583199999, "quote_volume": 58044.220851, "trades": 346, "taker_buy_base": 305173.31, "taker_buy_quote": 27367.833826 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.0903, "high": 0.0907, "low": 0.09, "close": 0.0901, "volume": 431253.86, "close_time": 1773586799999, "quote_volume": 38947.819864, "trades": 250, "taker_buy_base": 207528.81, "taker_buy_quote": 18755.938781 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.0902, "high": 0.0902, "low": 0.0895, "close": 0.0897, "volume": 149343.88, "close_time": 1773590399999, "quote_volume": 13416.196716, "trades": 122, "taker_buy_base": 67062.83, "taker_buy_quote": 6023.602313 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.0898, "high": 0.0906, "low": 0.0897, "close": 0.0899, "volume": 754381.65, "close_time": 1773593999999, "quote_volume": 67975.57304, "trades": 299, "taker_buy_base": 366223.06, "taker_buy_quote": 33005.908024 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.0899, "high": 0.091, "low": 0.0899, "close": 0.0907, "volume": 264093.06, "close_time": 1773597599999, "quote_volume": 23954.172266, "trades": 140, "taker_buy_base": 192330.43, "taker_buy_quote": 17453.896606 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.0907, "high": 0.0907, "low": 0.0894, "close": 0.0896, "volume": 328127.6, "close_time": 1773601199999, "quote_volume": 29544.097146, "trades": 176, "taker_buy_base": 137755.28, "taker_buy_quote": 12403.343516 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.0897, "high": 0.0905, "low": 0.0896, "close": 0.0903, "volume": 241745.66, "close_time": 1773604799999, "quote_volume": 21790.342605, "trades": 161, "taker_buy_base": 175319.52, "taker_buy_quote": 15803.281949 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.0903, "high": 0.0909, "low": 0.0901, "close": 0.0904, "volume": 182653.09, "close_time": 1773608399999, "quote_volume": 16509.078331, "trades": 125, "taker_buy_base": 97624.64, "taker_buy_quote": 8832.521775 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.0904, "high": 0.0909, "low": 0.09, "close": 0.0907, "volume": 326202.45, "close_time": 1773611999999, "quote_volume": 29442.109148, "trades": 124, "taker_buy_base": 157166.74, "taker_buy_quote": 14192.022072 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.0908, "high": 0.093, "low": 0.0898, "close": 0.0926, "volume": 1067553.26, "close_time": 1773615599999, "quote_volume": 97694.47304, "trades": 519, "taker_buy_base": 623831.51, "taker_buy_quote": 57107.886394 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.0926, "high": 0.0927, "low": 0.0906, "close": 0.0914, "volume": 829418.55, "close_time": 1773619199999, "quote_volume": 75767.613869, "trades": 331, "taker_buy_base": 448883.59, "taker_buy_quote": 40961.120406 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.0914, "high": 0.0918, "low": 0.0907, "close": 0.0911, "volume": 412419.52, "close_time": 1773622799999, "quote_volume": 37626.172773, "trades": 220, "taker_buy_base": 211280.36, "taker_buy_quote": 19290.762227 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.0911, "high": 0.0915, "low": 0.0904, "close": 0.0913, "volume": 348664.04, "close_time": 1773626399999, "quote_volume": 31724.459149, "trades": 192, "taker_buy_base": 208767.29, "taker_buy_quote": 19004.446235 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.0912, "high": 0.0914, "low": 0.0903, "close": 0.091, "volume": 178177.79, "close_time": 1773629999999, "quote_volume": 16198.388962, "trades": 120, "taker_buy_base": 106456.8, "taker_buy_quote": 9684.625631 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.0908, "high": 0.0937, "low": 0.0908, "close": 0.0925, "volume": 1177166.6, "close_time": 1773633599999, "quote_volume": 109243.750541, "trades": 593, "taker_buy_base": 503011.99, "taker_buy_quote": 46605.473871 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.0928, "high": 0.0938, "low": 0.0924, "close": 0.0927, "volume": 1068338.35, "close_time": 1773637199999, "quote_volume": 99411.753892, "trades": 483, "taker_buy_base": 563695.22, "taker_buy_quote": 52559.917791 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.0928, "high": 0.0928, "low": 0.0921, "close": 0.0923, "volume": 344386.38, "close_time": 1773640799999, "quote_volume": 31834.633587, "trades": 266, "taker_buy_base": 98688.63, "taker_buy_quote": 9137.177318 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.0924, "high": 0.0929, "low": 0.0917, "close": 0.0923, "volume": 307288.84, "close_time": 1773644399999, "quote_volume": 28318.393714, "trades": 225, "taker_buy_base": 178037.28, "taker_buy_quote": 16405.727247 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.0923, "high": 0.0928, "low": 0.0921, "close": 0.0925, "volume": 426509.79, "close_time": 1773647999999, "quote_volume": 39376.871926, "trades": 195, "taker_buy_base": 185561.82, "taker_buy_quote": 17131.533817 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.0924, "high": 0.0931, "low": 0.0915, "close": 0.0917, "volume": 790182.55, "close_time": 1773651599999, "quote_volume": 72986.833285, "trades": 312, "taker_buy_base": 400826.69, "taker_buy_quote": 37120.073398 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.0918, "high": 0.092, "low": 0.091, "close": 0.0913, "volume": 278891.29, "close_time": 1773655199999, "quote_volume": 25461.710255, "trades": 183, "taker_buy_base": 71887.12, "taker_buy_quote": 6575.178475 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.0913, "high": 0.0917, "low": 0.0909, "close": 0.0917, "volume": 781405.52, "close_time": 1773658799999, "quote_volume": 71331.858697, "trades": 420, "taker_buy_base": 444321.01, "taker_buy_quote": 40567.489239 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.0916, "high": 0.0917, "low": 0.0912, "close": 0.0913, "volume": 260568.41, "close_time": 1773662399999, "quote_volume": 23820.787445, "trades": 155, "taker_buy_base": 63597.24, "taker_buy_quote": 5818.617599 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.0912, "high": 0.0916, "low": 0.0909, "close": 0.0913, "volume": 495051.14, "close_time": 1773665999999, "quote_volume": 45200.298096, "trades": 269, "taker_buy_base": 356007.52, "taker_buy_quote": 32519.130398 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.0913, "high": 0.0926, "low": 0.0911, "close": 0.0922, "volume": 751510.79, "close_time": 1773669599999, "quote_volume": 69124.315952, "trades": 342, "taker_buy_base": 537370.71, "taker_buy_quote": 49439.655509 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.0921, "high": 0.0926, "low": 0.0908, "close": 0.0919, "volume": 895965.39, "close_time": 1773673199999, "quote_volume": 82036.122023, "trades": 571, "taker_buy_base": 299840.43, "taker_buy_quote": 27451.929421 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.0919, "high": 0.0923, "low": 0.0913, "close": 0.0915, "volume": 270466.95, "close_time": 1773676799999, "quote_volume": 24821.210991, "trades": 245, "taker_buy_base": 100826.5, "taker_buy_quote": 9264.084402 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.0916, "high": 0.0933, "low": 0.0915, "close": 0.093, "volume": 622123.05, "close_time": 1773680399999, "quote_volume": 57833.27395, "trades": 330, "taker_buy_base": 357682.7, "taker_buy_quote": 33270.105664 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.093, "high": 0.0938, "low": 0.093, "close": 0.0938, "volume": 547324.01, "close_time": 1773683999999, "quote_volume": 51056.442066, "trades": 273, "taker_buy_base": 265972.37, "taker_buy_quote": 24817.797525 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.0938, "high": 0.0941, "low": 0.0932, "close": 0.0933, "volume": 451030.85, "close_time": 1773687599999, "quote_volume": 42244.206765, "trades": 243, "taker_buy_base": 183466.41, "taker_buy_quote": 17195.195183 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.0933, "high": 0.0941, "low": 0.0932, "close": 0.0935, "volume": 179734.23, "close_time": 1773691199999, "quote_volume": 16819.377239, "trades": 141, "taker_buy_base": 35880.07, "taker_buy_quote": 3361.726153 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.0935, "high": 0.0956, "low": 0.0932, "close": 0.0945, "volume": 2053221.69, "close_time": 1773694799999, "quote_volume": 194613.170532, "trades": 602, "taker_buy_base": 883947.34, "taker_buy_quote": 83576.613584 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.0945, "high": 0.0953, "low": 0.0941, "close": 0.0946, "volume": 709028.15, "close_time": 1773698399999, "quote_volume": 67092.655698, "trades": 194, "taker_buy_base": 345170.49, "taker_buy_quote": 32704.246619 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.0946, "high": 0.0957, "low": 0.0946, "close": 0.0951, "volume": 480229.07, "close_time": 1773701999999, "quote_volume": 45713.239091, "trades": 217, "taker_buy_base": 342569.83, "taker_buy_quote": 32606.5017 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.0952, "high": 0.0952, "low": 0.0942, "close": 0.0946, "volume": 433330.82, "close_time": 1773705599999, "quote_volume": 41004.15261, "trades": 194, "taker_buy_base": 151935.04, "taker_buy_quote": 14368.43192 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.0946, "high": 0.0951, "low": 0.0941, "close": 0.0944, "volume": 409719.85, "close_time": 1773709199999, "quote_volume": 38672.048875, "trades": 236, "taker_buy_base": 189198.43, "taker_buy_quote": 17877.685179 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.0944, "high": 0.0954, "low": 0.0939, "close": 0.0944, "volume": 580108.69, "close_time": 1773712799999, "quote_volume": 54930.117533, "trades": 271, "taker_buy_base": 300455.56, "taker_buy_quote": 28460.733634 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.0944, "high": 0.0949, "low": 0.0941, "close": 0.0943, "volume": 288820.1, "close_time": 1773716399999, "quote_volume": 27262.609331, "trades": 139, "taker_buy_base": 82613.36, "taker_buy_quote": 7797.827207 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.0942, "high": 0.0943, "low": 0.0924, "close": 0.0931, "volume": 871495.34, "close_time": 1773719999999, "quote_volume": 81140.140934, "trades": 295, "taker_buy_base": 339060.35, "taker_buy_quote": 31584.035852 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.0931, "high": 0.0933, "low": 0.0913, "close": 0.092, "volume": 691033.5, "close_time": 1773723599999, "quote_volume": 63767.957254, "trades": 217, "taker_buy_base": 303062.11, "taker_buy_quote": 28075.896229 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.092, "high": 0.0921, "low": 0.0911, "close": 0.0918, "volume": 382525.68, "close_time": 1773727199999, "quote_volume": 35081.730935, "trades": 119, "taker_buy_base": 253974.52, "taker_buy_quote": 23321.509328 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.0918, "high": 0.0926, "low": 0.0915, "close": 0.0917, "volume": 399088.67, "close_time": 1773730799999, "quote_volume": 36781.266424, "trades": 147, "taker_buy_base": 229955.93, "taker_buy_quote": 21199.809245 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.0919, "high": 0.0925, "low": 0.0919, "close": 0.092, "volume": 276266.71, "close_time": 1773734399999, "quote_volume": 25448.877527, "trades": 97, "taker_buy_base": 114391.27, "taker_buy_quote": 10544.378694 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.0921, "high": 0.0925, "low": 0.0919, "close": 0.0919, "volume": 431652.1, "close_time": 1773737999999, "quote_volume": 39797.283937, "trades": 160, "taker_buy_base": 250314.89, "taker_buy_quote": 23086.509042 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.0919, "high": 0.0926, "low": 0.0918, "close": 0.0921, "volume": 530626.32, "close_time": 1773741599999, "quote_volume": 48946.84295, "trades": 137, "taker_buy_base": 387655.32, "taker_buy_quote": 35764.266583 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.092, "high": 0.0922, "low": 0.0917, "close": 0.0919, "volume": 260689.9, "close_time": 1773745199999, "quote_volume": 23970.205157, "trades": 96, "taker_buy_base": 108598.3, "taker_buy_quote": 9997.172854 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.0921, "high": 0.0928, "low": 0.0921, "close": 0.0925, "volume": 251050.51, "close_time": 1773748799999, "quote_volume": 23210.721141, "trades": 93, "taker_buy_base": 138149.65, "taker_buy_quote": 12784.000036 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.0925, "high": 0.0928, "low": 0.092, "close": 0.0922, "volume": 952322.03, "close_time": 1773752399999, "quote_volume": 87921.529819, "trades": 274, "taker_buy_base": 460409.93, "taker_buy_quote": 42526.758522 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.0921, "high": 0.093, "low": 0.0915, "close": 0.092, "volume": 553267.43, "close_time": 1773755999999, "quote_volume": 50959.176854, "trades": 172, "taker_buy_base": 227787.85, "taker_buy_quote": 20984.018507 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.0918, "high": 0.0928, "low": 0.0916, "close": 0.0925, "volume": 783092.17, "close_time": 1773759599999, "quote_volume": 72353.844055, "trades": 267, "taker_buy_base": 545149.54, "taker_buy_quote": 50407.263866 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.0927, "high": 0.0935, "low": 0.0917, "close": 0.0922, "volume": 840584.39, "close_time": 1773763199999, "quote_volume": 77515.122642, "trades": 261, "taker_buy_base": 332275.0, "taker_buy_quote": 30671.999141 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.0921, "high": 0.0927, "low": 0.092, "close": 0.0927, "volume": 546669.4, "close_time": 1773766799999, "quote_volume": 50424.748517, "trades": 182, "taker_buy_base": 335696.14, "taker_buy_quote": 30969.702569 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.0927, "high": 0.0936, "low": 0.0924, "close": 0.0936, "volume": 303660.99, "close_time": 1773770399999, "quote_volume": 28237.924178, "trades": 141, "taker_buy_base": 201422.93, "taker_buy_quote": 18739.096317 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.0935, "high": 0.0948, "low": 0.0935, "close": 0.0945, "volume": 525021.02, "close_time": 1773773999999, "quote_volume": 49504.946616, "trades": 243, "taker_buy_base": 217673.47, "taker_buy_quote": 20516.404642 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.0947, "high": 0.0947, "low": 0.0938, "close": 0.094, "volume": 531804.55, "close_time": 1773777599999, "quote_volume": 50082.561105, "trades": 225, "taker_buy_base": 248390.84, "taker_buy_quote": 23396.589898 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.094, "high": 0.095, "low": 0.0939, "close": 0.0948, "volume": 535001.98, "close_time": 1773781199999, "quote_volume": 50615.952306, "trades": 202, "taker_buy_base": 332097.1, "taker_buy_quote": 31434.169458 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.0948, "high": 0.0959, "low": 0.0948, "close": 0.0953, "volume": 729200.17, "close_time": 1773784799999, "quote_volume": 69579.089538, "trades": 268, "taker_buy_base": 318497.05, "taker_buy_quote": 30383.675478 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.0953, "high": 0.0957, "low": 0.0943, "close": 0.0949, "volume": 408241.5, "close_time": 1773788399999, "quote_volume": 38754.517215, "trades": 168, "taker_buy_base": 210622.96, "taker_buy_quote": 19988.621927 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.095, "high": 0.095, "low": 0.0938, "close": 0.0938, "volume": 401416.85, "close_time": 1773791999999, "quote_volume": 37783.401162, "trades": 132, "taker_buy_base": 115561.82, "taker_buy_quote": 10867.885988 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.0939, "high": 0.094, "low": 0.0928, "close": 0.0934, "volume": 303557.53, "close_time": 1773795599999, "quote_volume": 28288.594933, "trades": 144, "taker_buy_base": 203436.12, "taker_buy_quote": 18953.771562 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.0936, "high": 0.0937, "low": 0.0933, "close": 0.0933, "volume": 114198.67, "close_time": 1773799199999, "quote_volume": 10682.997598, "trades": 52, "taker_buy_base": 45922.97, "taker_buy_quote": 4297.514935 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.0933, "high": 0.0942, "low": 0.0932, "close": 0.0937, "volume": 197391.11, "close_time": 1773802799999, "quote_volume": 18543.491465, "trades": 76, "taker_buy_base": 91929.84, "taker_buy_quote": 8632.969903 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.0937, "high": 0.0946, "low": 0.0936, "close": 0.094, "volume": 818330.59, "close_time": 1773806399999, "quote_volume": 77111.915466, "trades": 280, "taker_buy_base": 287688.21, "taker_buy_quote": 27108.83119 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.0942, "high": 0.0944, "low": 0.0936, "close": 0.0936, "volume": 312024.67, "close_time": 1773809999999, "quote_volume": 29336.602554, "trades": 106, "taker_buy_base": 132813.63, "taker_buy_quote": 12491.951727 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.0938, "high": 0.0947, "low": 0.0934, "close": 0.0936, "volume": 267495.86, "close_time": 1773813599999, "quote_volume": 25161.512947, "trades": 103, "taker_buy_base": 113761.52, "taker_buy_quote": 10690.746367 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.0937, "high": 0.0942, "low": 0.0936, "close": 0.0938, "volume": 131802.23, "close_time": 1773817199999, "quote_volume": 12395.189136, "trades": 40, "taker_buy_base": 105928.95, "taker_buy_quote": 9964.549449 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.0936, "high": 0.0936, "low": 0.0929, "close": 0.0934, "volume": 433818.41, "close_time": 1773820799999, "quote_volume": 40487.371169, "trades": 135, "taker_buy_base": 250083.55, "taker_buy_quote": 23350.751304 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.0935, "high": 0.0935, "low": 0.0928, "close": 0.093, "volume": 136680.8, "close_time": 1773824399999, "quote_volume": 12719.375423, "trades": 63, "taker_buy_base": 69526.21, "taker_buy_quote": 6469.471664 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.0929, "high": 0.0935, "low": 0.0926, "close": 0.0931, "volume": 306201.22, "close_time": 1773827999999, "quote_volume": 28526.265839, "trades": 146, "taker_buy_base": 145869.66, "taker_buy_quote": 13591.300411 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.0931, "high": 0.0933, "low": 0.092, "close": 0.0923, "volume": 381761.54, "close_time": 1773831599999, "quote_volume": 35312.433213, "trades": 127, "taker_buy_base": 183377.21, "taker_buy_quote": 16988.540478 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.0922, "high": 0.0923, "low": 0.089, "close": 0.0893, "volume": 1930930.04, "close_time": 1773835199999, "quote_volume": 175688.822441, "trades": 548, "taker_buy_base": 1041263.55, "taker_buy_quote": 95014.10876 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.0893, "high": 0.0894, "low": 0.0885, "close": 0.0886, "volume": 1767540.94, "close_time": 1773838799999, "quote_volume": 157500.92917, "trades": 456, "taker_buy_base": 424452.48, "taker_buy_quote": 37809.884058 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.0886, "high": 0.0888, "low": 0.0879, "close": 0.088, "volume": 502807.23, "close_time": 1773842399999, "quote_volume": 44420.551797, "trades": 188, "taker_buy_base": 215822.89, "taker_buy_quote": 19062.080418 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.088, "high": 0.088, "low": 0.0868, "close": 0.0868, "volume": 1091526.97, "close_time": 1773845999999, "quote_volume": 95243.323352, "trades": 381, "taker_buy_base": 566913.55, "taker_buy_quote": 49438.213955 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.0869, "high": 0.0879, "low": 0.0864, "close": 0.0878, "volume": 778386.49, "close_time": 1773849599999, "quote_volume": 67969.504734, "trades": 264, "taker_buy_base": 524041.01, "taker_buy_quote": 45793.439279 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.0877, "high": 0.0877, "low": 0.0872, "close": 0.0874, "volume": 482944.77, "close_time": 1773853199999, "quote_volume": 42223.527067, "trades": 148, "taker_buy_base": 288818.16, "taker_buy_quote": 25265.603775 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.0873, "high": 0.088, "low": 0.0872, "close": 0.0878, "volume": 167369.08, "close_time": 1773856799999, "quote_volume": 14647.600915, "trades": 91, "taker_buy_base": 94117.89, "taker_buy_quote": 8236.47964 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.0879, "high": 0.0893, "low": 0.0879, "close": 0.0886, "volume": 1328215.81, "close_time": 1773860399999, "quote_volume": 118002.078465, "trades": 289, "taker_buy_base": 409111.68, "taker_buy_quote": 36345.375022 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.0887, "high": 0.0893, "low": 0.0883, "close": 0.0883, "volume": 258664.06, "close_time": 1773863999999, "quote_volume": 23007.555493, "trades": 99, "taker_buy_base": 205573.96, "taker_buy_quote": 18290.665362 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.0882, "high": 0.0889, "low": 0.0877, "close": 0.0885, "volume": 464875.93, "close_time": 1773867599999, "quote_volume": 40998.397211, "trades": 309, "taker_buy_base": 204074.18, "taker_buy_quote": 17994.453967 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.0884, "high": 0.089, "low": 0.0883, "close": 0.0889, "volume": 65678.75, "close_time": 1773871199999, "quote_volume": 5833.522896, "trades": 115, "taker_buy_base": 54243.13, "taker_buy_quote": 4819.758404 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.0888, "high": 0.0892, "low": 0.0884, "close": 0.0892, "volume": 137054.99, "close_time": 1773874799999, "quote_volume": 12165.60657, "trades": 61, "taker_buy_base": 32280.69, "taker_buy_quote": 2865.876436 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.0892, "high": 0.0896, "low": 0.0889, "close": 0.0896, "volume": 985525.72, "close_time": 1773878399999, "quote_volume": 88068.12468, "trades": 270, "taker_buy_base": 483751.23, "taker_buy_quote": 43248.089926 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.0897, "high": 0.0899, "low": 0.0887, "close": 0.0887, "volume": 228078.09, "close_time": 1773881999999, "quote_volume": 20396.99084, "trades": 99, "taker_buy_base": 52736.75, "taker_buy_quote": 4724.537388 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.089, "high": 0.0892, "low": 0.0887, "close": 0.0887, "volume": 80037.55, "close_time": 1773885599999, "quote_volume": 7114.957244, "trades": 41, "taker_buy_base": 50084.06, "taker_buy_quote": 4453.633519 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.0886, "high": 0.0886, "low": 0.0882, "close": 0.0886, "volume": 28212.9, "close_time": 1773889199999, "quote_volume": 2496.001583, "trades": 30, "taker_buy_base": 5708.18, "taker_buy_quote": 505.224452 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.0886, "high": 0.0901, "low": 0.0886, "close": 0.0892, "volume": 175981.9, "close_time": 1773892799999, "quote_volume": 15727.409887, "trades": 71, "taker_buy_base": 77213.93, "taker_buy_quote": 6906.381199 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.0889, "high": 0.0894, "low": 0.0887, "close": 0.089, "volume": 201059.44, "close_time": 1773896399999, "quote_volume": 17934.091568, "trades": 47, "taker_buy_base": 51212.71, "taker_buy_quote": 4563.964455 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.089, "high": 0.0891, "low": 0.0885, "close": 0.0886, "volume": 172115.98, "close_time": 1773899999999, "quote_volume": 15299.469239, "trades": 34, "taker_buy_base": 127878.14, "taker_buy_quote": 11373.700779 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.0886, "high": 0.089, "low": 0.0883, "close": 0.0885, "volume": 345050.77, "close_time": 1773903599999, "quote_volume": 30613.119426, "trades": 116, "taker_buy_base": 139827.86, "taker_buy_quote": 12419.534704 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.0885, "high": 0.0887, "low": 0.0873, "close": 0.0881, "volume": 803009.45, "close_time": 1773907199999, "quote_volume": 70784.148973, "trades": 541, "taker_buy_base": 285551.0, "taker_buy_quote": 25188.161904 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.0881, "high": 0.0886, "low": 0.0877, "close": 0.0879, "volume": 659067.5, "close_time": 1773910799999, "quote_volume": 58150.810098, "trades": 161, "taker_buy_base": 266630.55, "taker_buy_quote": 23534.034197 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.0881, "high": 0.0888, "low": 0.0881, "close": 0.0882, "volume": 642799.74, "close_time": 1773914399999, "quote_volume": 56810.326787, "trades": 208, "taker_buy_base": 382442.45, "taker_buy_quote": 33797.848381 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.0882, "high": 0.0884, "low": 0.0874, "close": 0.0875, "volume": 675861.2, "close_time": 1773917999999, "quote_volume": 59322.767924, "trades": 158, "taker_buy_base": 242833.36, "taker_buy_quote": 21324.897684 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.0876, "high": 0.0877, "low": 0.0869, "close": 0.0872, "volume": 399577.55, "close_time": 1773921599999, "quote_volume": 34827.389791, "trades": 115, "taker_buy_base": 121471.85, "taker_buy_quote": 10587.826222 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.0873, "high": 0.0874, "low": 0.0858, "close": 0.0858, "volume": 558598.0, "close_time": 1773925199999, "quote_volume": 48270.578065, "trades": 299, "taker_buy_base": 233324.9, "taker_buy_quote": 20137.049323 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.0858, "high": 0.087, "low": 0.0852, "close": 0.0866, "volume": 2195057.34, "close_time": 1773928799999, "quote_volume": 188666.786387, "trades": 373, "taker_buy_base": 951681.8, "taker_buy_quote": 81927.76692 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.0867, "high": 0.0868, "low": 0.086, "close": 0.0866, "volume": 644341.91, "close_time": 1773932399999, "quote_volume": 55599.26276, "trades": 166, "taker_buy_base": 152220.18, "taker_buy_quote": 13165.138013 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.0865, "high": 0.0868, "low": 0.0853, "close": 0.086, "volume": 502329.95, "close_time": 1773935999999, "quote_volume": 43160.003491, "trades": 148, "taker_buy_base": 198477.39, "taker_buy_quote": 17029.735098 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.0859, "high": 0.0859, "low": 0.0849, "close": 0.0852, "volume": 379938.84, "close_time": 1773939599999, "quote_volume": 32354.873241, "trades": 175, "taker_buy_base": 224441.51, "taker_buy_quote": 19114.151407 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.0852, "high": 0.086, "low": 0.0846, "close": 0.0858, "volume": 255896.2, "close_time": 1773943199999, "quote_volume": 21784.179493, "trades": 114, "taker_buy_base": 125206.76, "taker_buy_quote": 10675.677223 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.0858, "high": 0.0859, "low": 0.0845, "close": 0.0845, "volume": 206767.82, "close_time": 1773946799999, "quote_volume": 17588.291445, "trades": 100, "taker_buy_base": 99462.94, "taker_buy_quote": 8463.681878 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.085, "high": 0.0858, "low": 0.0849, "close": 0.0851, "volume": 362239.79, "close_time": 1773950399999, "quote_volume": 30886.84489, "trades": 170, "taker_buy_base": 210228.88, "taker_buy_quote": 17921.689298 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.0852, "high": 0.0859, "low": 0.0852, "close": 0.0858, "volume": 279735.98, "close_time": 1773953999999, "quote_volume": 23941.104276, "trades": 111, "taker_buy_base": 162126.98, "taker_buy_quote": 13896.118412 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.0858, "high": 0.0865, "low": 0.0858, "close": 0.0865, "volume": 266036.69, "close_time": 1773957599999, "quote_volume": 22914.093969, "trades": 79, "taker_buy_base": 198170.55, "taker_buy_quote": 17062.680099 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.0864, "high": 0.0864, "low": 0.0856, "close": 0.086, "volume": 304503.57, "close_time": 1773961199999, "quote_volume": 26209.554688, "trades": 87, "taker_buy_base": 148782.71, "taker_buy_quote": 12803.859245 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.0862, "high": 0.0862, "low": 0.0856, "close": 0.0862, "volume": 126066.81, "close_time": 1773964799999, "quote_volume": 10828.354322, "trades": 37, "taker_buy_base": 42725.72, "taker_buy_quote": 3668.057551 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.0862, "high": 0.0867, "low": 0.0859, "close": 0.0864, "volume": 751461.62, "close_time": 1773968399999, "quote_volume": 64791.096531, "trades": 146, "taker_buy_base": 406532.94, "taker_buy_quote": 35066.864923 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.0867, "high": 0.0876, "low": 0.0867, "close": 0.0874, "volume": 354388.8, "close_time": 1773971999999, "quote_volume": 30911.236534, "trades": 125, "taker_buy_base": 178103.26, "taker_buy_quote": 15549.687574 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.0872, "high": 0.0886, "low": 0.0869, "close": 0.0885, "volume": 1715673.47, "close_time": 1773975599999, "quote_volume": 150714.225239, "trades": 302, "taker_buy_base": 763316.14, "taker_buy_quote": 67140.612227 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.0885, "high": 0.0891, "low": 0.088, "close": 0.088, "volume": 558230.62, "close_time": 1773979199999, "quote_volume": 49391.287704, "trades": 176, "taker_buy_base": 314858.76, "taker_buy_quote": 27869.194626 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.0879, "high": 0.0886, "low": 0.0877, "close": 0.0884, "volume": 744986.63, "close_time": 1773982799999, "quote_volume": 65711.71825, "trades": 153, "taker_buy_base": 391471.66, "taker_buy_quote": 34523.808048 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.0883, "high": 0.0884, "low": 0.088, "close": 0.088, "volume": 618888.25, "close_time": 1773986399999, "quote_volume": 54564.760556, "trades": 156, "taker_buy_base": 225863.24, "taker_buy_quote": 19917.06288 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.088, "high": 0.0886, "low": 0.088, "close": 0.088, "volume": 305950.45, "close_time": 1773989999999, "quote_volume": 26978.815339, "trades": 120, "taker_buy_base": 199490.73, "taker_buy_quote": 17596.300929 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.0878, "high": 0.0885, "low": 0.0875, "close": 0.0881, "volume": 388585.08, "close_time": 1773993599999, "quote_volume": 34251.764587, "trades": 126, "taker_buy_base": 225504.69, "taker_buy_quote": 19878.235443 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.0882, "high": 0.0887, "low": 0.0879, "close": 0.0881, "volume": 426547.9, "close_time": 1773997199999, "quote_volume": 37651.009459, "trades": 123, "taker_buy_base": 181032.26, "taker_buy_quote": 15995.949303 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.088, "high": 0.088, "low": 0.0873, "close": 0.0873, "volume": 79993.32, "close_time": 1774000799999, "quote_volume": 7015.137289, "trades": 45, "taker_buy_base": 23224.58, "taker_buy_quote": 2033.787142 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.0874, "high": 0.0875, "low": 0.0869, "close": 0.0873, "volume": 304006.35, "close_time": 1774004399999, "quote_volume": 26525.247053, "trades": 97, "taker_buy_base": 105609.27, "taker_buy_quote": 9211.254075 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.0872, "high": 0.0875, "low": 0.0866, "close": 0.0869, "volume": 165467.9, "close_time": 1774007999999, "quote_volume": 14401.042864, "trades": 70, "taker_buy_base": 108409.11, "taker_buy_quote": 9432.077159 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.0869, "high": 0.087, "low": 0.0862, "close": 0.0864, "volume": 80578.24, "close_time": 1774011599999, "quote_volume": 6981.293077, "trades": 41, "taker_buy_base": 48659.99, "taker_buy_quote": 4217.893718 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.0862, "high": 0.0867, "low": 0.0858, "close": 0.0858, "volume": 537294.76, "close_time": 1774015199999, "quote_volume": 46276.113977, "trades": 169, "taker_buy_base": 248952.44, "taker_buy_quote": 21459.804723 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.0856, "high": 0.0866, "low": 0.0856, "close": 0.0857, "volume": 841467.05, "close_time": 1774018799999, "quote_volume": 72489.102504, "trades": 233, "taker_buy_base": 437235.75, "taker_buy_quote": 37696.441631 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.0857, "high": 0.0866, "low": 0.0854, "close": 0.0863, "volume": 526537.69, "close_time": 1774022399999, "quote_volume": 45257.81389, "trades": 143, "taker_buy_base": 262153.35, "taker_buy_quote": 22577.444572 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.0864, "high": 0.0866, "low": 0.086, "close": 0.0863, "volume": 478192.37, "close_time": 1774025999999, "quote_volume": 41230.558416, "trades": 196, "taker_buy_base": 198761.2, "taker_buy_quote": 17144.806455 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.0863, "high": 0.0866, "low": 0.086, "close": 0.0864, "volume": 749699.03, "close_time": 1774029599999, "quote_volume": 64699.361861, "trades": 358, "taker_buy_base": 464211.6, "taker_buy_quote": 40080.531753 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.0865, "high": 0.0869, "low": 0.0858, "close": 0.0862, "volume": 676663.53, "close_time": 1774033199999, "quote_volume": 58508.84074, "trades": 198, "taker_buy_base": 459148.42, "taker_buy_quote": 39719.574647 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.0863, "high": 0.0866, "low": 0.0859, "close": 0.0865, "volume": 405085.56, "close_time": 1774036799999, "quote_volume": 34934.104312, "trades": 179, "taker_buy_base": 247241.68, "taker_buy_quote": 21328.18159 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.0864, "high": 0.0864, "low": 0.0856, "close": 0.0862, "volume": 360459.37, "close_time": 1774040399999, "quote_volume": 31001.987058, "trades": 81, "taker_buy_base": 75786.83, "taker_buy_quote": 6526.989866 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.0863, "high": 0.087, "low": 0.0862, "close": 0.0868, "volume": 305806.34, "close_time": 1774043999999, "quote_volume": 26470.355284, "trades": 78, "taker_buy_base": 152043.27, "taker_buy_quote": 13166.926842 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.087, "high": 0.0877, "low": 0.087, "close": 0.0872, "volume": 584052.42, "close_time": 1774047599999, "quote_volume": 50976.908898, "trades": 125, "taker_buy_base": 251758.44, "taker_buy_quote": 21986.092833 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.0871, "high": 0.0873, "low": 0.0867, "close": 0.087, "volume": 419922.1, "close_time": 1774051199999, "quote_volume": 36555.094777, "trades": 90, "taker_buy_base": 206684.3, "taker_buy_quote": 17995.271303 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.087, "high": 0.0876, "low": 0.0867, "close": 0.0876, "volume": 707181.19, "close_time": 1774054799999, "quote_volume": 61537.059131, "trades": 153, "taker_buy_base": 329814.41, "taker_buy_quote": 28703.366992 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.0876, "high": 0.0879, "low": 0.0868, "close": 0.0872, "volume": 1080966.4, "close_time": 1774058399999, "quote_volume": 94446.384922, "trades": 234, "taker_buy_base": 336146.92, "taker_buy_quote": 29359.950193 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.0871, "high": 0.0875, "low": 0.087, "close": 0.0873, "volume": 934799.81, "close_time": 1774061999999, "quote_volume": 81546.223038, "trades": 266, "taker_buy_base": 394859.02, "taker_buy_quote": 34454.197306 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.0873, "high": 0.0873, "low": 0.087, "close": 0.0872, "volume": 393185.78, "close_time": 1774065599999, "quote_volume": 34262.241325, "trades": 73, "taker_buy_base": 294709.62, "taker_buy_quote": 25681.179305 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.0872, "high": 0.0874, "low": 0.0867, "close": 0.0872, "volume": 1121963.82, "close_time": 1774069199999, "quote_volume": 97641.98818, "trades": 292, "taker_buy_base": 417075.32, "taker_buy_quote": 36339.454344 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.0873, "high": 0.0874, "low": 0.087, "close": 0.0871, "volume": 201123.1, "close_time": 1774072799999, "quote_volume": 17534.210601, "trades": 71, "taker_buy_base": 123187.84, "taker_buy_quote": 10738.871492 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.0871, "high": 0.0876, "low": 0.0871, "close": 0.0872, "volume": 645694.24, "close_time": 1774076399999, "quote_volume": 56368.965609, "trades": 147, "taker_buy_base": 341570.03, "taker_buy_quote": 29822.216167 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.0873, "high": 0.0874, "low": 0.087, "close": 0.087, "volume": 165776.71, "close_time": 1774079999999, "quote_volume": 14454.020393, "trades": 63, "taker_buy_base": 53917.49, "taker_buy_quote": 4707.960624 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.0872, "high": 0.0874, "low": 0.0871, "close": 0.0873, "volume": 178903.43, "close_time": 1774083599999, "quote_volume": 15601.45697, "trades": 78, "taker_buy_base": 37706.26, "taker_buy_quote": 3288.713442 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.0872, "high": 0.0873, "low": 0.0867, "close": 0.0867, "volume": 101169.4, "close_time": 1774087199999, "quote_volume": 8802.454255, "trades": 55, "taker_buy_base": 64145.15, "taker_buy_quote": 5578.037704 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.0865, "high": 0.0866, "low": 0.0862, "close": 0.0864, "volume": 62721.15, "close_time": 1774090799999, "quote_volume": 5415.285232, "trades": 33, "taker_buy_base": 22604.86, "taker_buy_quote": 1951.489449 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.0862, "high": 0.0862, "low": 0.0859, "close": 0.0859, "volume": 219502.82, "close_time": 1774094399999, "quote_volume": 18878.141111, "trades": 91, "taker_buy_base": 21425.33, "taker_buy_quote": 1841.966871 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.086, "high": 0.0861, "low": 0.0854, "close": 0.0855, "volume": 962590.69, "close_time": 1774097999999, "quote_volume": 82388.344457, "trades": 103, "taker_buy_base": 305400.28, "taker_buy_quote": 26142.704438 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.0856, "high": 0.0856, "low": 0.0852, "close": 0.0855, "volume": 40767.2, "close_time": 1774101599999, "quote_volume": 3483.290226, "trades": 25, "taker_buy_base": 23093.5, "taker_buy_quote": 1973.228854 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.0855, "high": 0.086, "low": 0.0848, "close": 0.0852, "volume": 639928.2, "close_time": 1774105199999, "quote_volume": 54657.551802, "trades": 169, "taker_buy_base": 286840.01, "taker_buy_quote": 24496.190503 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.0852, "high": 0.0856, "low": 0.0851, "close": 0.0853, "volume": 313481.57, "close_time": 1774108799999, "quote_volume": 26735.278185, "trades": 69, "taker_buy_base": 142199.99, "taker_buy_quote": 12128.557039 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.0852, "high": 0.0853, "low": 0.0847, "close": 0.0848, "volume": 183513.97, "close_time": 1774112399999, "quote_volume": 15590.979023, "trades": 65, "taker_buy_base": 106178.09, "taker_buy_quote": 9018.300297 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.0848, "high": 0.0854, "low": 0.0848, "close": 0.0853, "volume": 259206.82, "close_time": 1774115999999, "quote_volume": 22084.523577, "trades": 80, "taker_buy_base": 217538.61, "taker_buy_quote": 18534.875746 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.0853, "high": 0.0854, "low": 0.0851, "close": 0.0852, "volume": 419145.87, "close_time": 1774119599999, "quote_volume": 35735.694576, "trades": 94, "taker_buy_base": 102769.83, "taker_buy_quote": 8765.041801 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.0851, "high": 0.0852, "low": 0.0848, "close": 0.085, "volume": 371365.12, "close_time": 1774123199999, "quote_volume": 31575.512016, "trades": 71, "taker_buy_base": 144942.36, "taker_buy_quote": 12343.098856 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.0851, "high": 0.0854, "low": 0.085, "close": 0.0852, "volume": 388518.84, "close_time": 1774126799999, "quote_volume": 33114.722762, "trades": 84, "taker_buy_base": 278457.66, "taker_buy_quote": 23737.044992 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.0853, "high": 0.0854, "low": 0.085, "close": 0.085, "volume": 149591.0, "close_time": 1774130399999, "quote_volume": 12744.953047, "trades": 59, "taker_buy_base": 52125.53, "taker_buy_quote": 4444.01277 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.0849, "high": 0.0854, "low": 0.0848, "close": 0.0848, "volume": 1186281.22, "close_time": 1774133999999, "quote_volume": 100970.742248, "trades": 339, "taker_buy_base": 482157.09, "taker_buy_quote": 41060.465124 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.0847, "high": 0.0847, "low": 0.0809, "close": 0.0816, "volume": 3654250.18, "close_time": 1774137599999, "quote_volume": 302106.644673, "trades": 875, "taker_buy_base": 1697378.8, "taker_buy_quote": 140253.792792 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.0816, "high": 0.082, "low": 0.08, "close": 0.0816, "volume": 3330964.9, "close_time": 1774141199999, "quote_volume": 270241.902984, "trades": 782, "taker_buy_base": 1834919.22, "taker_buy_quote": 149102.530724 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.0817, "high": 0.0818, "low": 0.0809, "close": 0.0816, "volume": 993673.88, "close_time": 1774144799999, "quote_volume": 80776.80058, "trades": 302, "taker_buy_base": 480042.88, "taker_buy_quote": 39041.716646 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.0815, "high": 0.0824, "low": 0.0815, "close": 0.0822, "volume": 570283.56, "close_time": 1774148399999, "quote_volume": 46871.92933, "trades": 180, "taker_buy_base": 432597.98, "taker_buy_quote": 35547.564192 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.0822, "high": 0.0826, "low": 0.082, "close": 0.0822, "volume": 412851.99, "close_time": 1774151999999, "quote_volume": 33943.055709, "trades": 132, "taker_buy_base": 202123.05, "taker_buy_quote": 16617.693402 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.0822, "high": 0.0828, "low": 0.0822, "close": 0.0824, "volume": 308004.28, "close_time": 1774155599999, "quote_volume": 25380.631117, "trades": 99, "taker_buy_base": 200217.34, "taker_buy_quote": 16512.296816 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.0824, "high": 0.0825, "low": 0.082, "close": 0.082, "volume": 335432.32, "close_time": 1774159199999, "quote_volume": 27574.194265, "trades": 80, "taker_buy_base": 60843.76, "taker_buy_quote": 5000.864059 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.0821, "high": 0.0825, "low": 0.0819, "close": 0.0821, "volume": 668162.1, "close_time": 1774162799999, "quote_volume": 54913.623289, "trades": 212, "taker_buy_base": 261071.25, "taker_buy_quote": 21467.324677 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.0823, "high": 0.0825, "low": 0.082, "close": 0.082, "volume": 387780.58, "close_time": 1774166399999, "quote_volume": 31850.505113, "trades": 118, "taker_buy_base": 196681.07, "taker_buy_quote": 16157.279442 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.082, "high": 0.082, "low": 0.0814, "close": 0.0818, "volume": 156666.75, "close_time": 1774169999999, "quote_volume": 12795.776772, "trades": 75, "taker_buy_base": 60014.88, "taker_buy_quote": 4907.903505 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.0819, "high": 0.0825, "low": 0.0819, "close": 0.0822, "volume": 842104.43, "close_time": 1774173599999, "quote_volume": 69255.816412, "trades": 212, "taker_buy_base": 508631.2, "taker_buy_quote": 41844.909054 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.0822, "high": 0.0822, "low": 0.0813, "close": 0.0813, "volume": 248306.42, "close_time": 1774177199999, "quote_volume": 20299.614093, "trades": 67, "taker_buy_base": 83033.41, "taker_buy_quote": 6800.201624 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.0812, "high": 0.0813, "low": 0.0808, "close": 0.081, "volume": 1271880.87, "close_time": 1774180799999, "quote_volume": 103142.82513, "trades": 313, "taker_buy_base": 841790.04, "taker_buy_quote": 68281.688128 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.0809, "high": 0.0815, "low": 0.0809, "close": 0.0813, "volume": 502428.78, "close_time": 1774184399999, "quote_volume": 40848.862938, "trades": 99, "taker_buy_base": 342364.55, "taker_buy_quote": 27826.764886 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.0813, "high": 0.0815, "low": 0.0809, "close": 0.0813, "volume": 959278.64, "close_time": 1774187999999, "quote_volume": 77857.268687, "trades": 261, "taker_buy_base": 413639.63, "taker_buy_quote": 33581.002305 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.0812, "high": 0.0815, "low": 0.0809, "close": 0.0812, "volume": 444962.98, "close_time": 1774191599999, "quote_volume": 36176.438446, "trades": 117, "taker_buy_base": 332425.15, "taker_buy_quote": 27038.264515 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.0812, "high": 0.0815, "low": 0.0811, "close": 0.0815, "volume": 84214.01, "close_time": 1774195199999, "quote_volume": 6850.45065, "trades": 38, "taker_buy_base": 67155.2, "taker_buy_quote": 5462.189306 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.0814, "high": 0.0814, "low": 0.081, "close": 0.0811, "volume": 281563.98, "close_time": 1774198799999, "quote_volume": 22855.686779, "trades": 108, "taker_buy_base": 123402.15, "taker_buy_quote": 10016.18089 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.081, "high": 0.0813, "low": 0.0808, "close": 0.0809, "volume": 181224.36, "close_time": 1774202399999, "quote_volume": 14686.900084, "trades": 63, "taker_buy_base": 120641.08, "taker_buy_quote": 9781.638599 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.0808, "high": 0.0808, "low": 0.0799, "close": 0.0804, "volume": 489586.66, "close_time": 1774205999999, "quote_volume": 39332.935904, "trades": 141, "taker_buy_base": 171434.25, "taker_buy_quote": 13758.445276 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.0804, "high": 0.0804, "low": 0.0799, "close": 0.0803, "volume": 561171.68, "close_time": 1774209599999, "quote_volume": 44960.439189, "trades": 183, "taker_buy_base": 201808.2, "taker_buy_quote": 16175.752552 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.0803, "high": 0.0805, "low": 0.0799, "close": 0.08, "volume": 447335.2, "close_time": 1774213199999, "quote_volume": 35818.960519, "trades": 121, "taker_buy_base": 314499.11, "taker_buy_quote": 25189.52715 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.0801, "high": 0.0802, "low": 0.0786, "close": 0.0793, "volume": 2166774.28, "close_time": 1774216799999, "quote_volume": 171601.33552, "trades": 486, "taker_buy_base": 1175846.34, "taker_buy_quote": 93158.58143 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.0791, "high": 0.08, "low": 0.0787, "close": 0.08, "volume": 1009828.53, "close_time": 1774220399999, "quote_volume": 80086.835421, "trades": 211, "taker_buy_base": 461619.08, "taker_buy_quote": 36692.179637 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.0799, "high": 0.0804, "low": 0.0799, "close": 0.0803, "volume": 1598509.52, "close_time": 1774223999999, "quote_volume": 128195.152053, "trades": 470, "taker_buy_base": 1004986.55, "taker_buy_quote": 80623.227109 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.0805, "high": 0.0807, "low": 0.0798, "close": 0.0807, "volume": 492894.14, "close_time": 1774227599999, "quote_volume": 39573.751353, "trades": 195, "taker_buy_base": 247691.32, "taker_buy_quote": 19879.25084 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.0806, "high": 0.0812, "low": 0.0804, "close": 0.0809, "volume": 641802.51, "close_time": 1774231199999, "quote_volume": 51940.80298, "trades": 141, "taker_buy_base": 447961.59, "taker_buy_quote": 36262.067039 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.0809, "high": 0.0819, "low": 0.0809, "close": 0.0815, "volume": 643459.4, "close_time": 1774234799999, "quote_volume": 52208.401513, "trades": 204, "taker_buy_base": 289977.7, "taker_buy_quote": 23512.890777 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.0818, "high": 0.0823, "low": 0.0818, "close": 0.0821, "volume": 383220.86, "close_time": 1774238399999, "quote_volume": 31465.975856, "trades": 156, "taker_buy_base": 149917.33, "taker_buy_quote": 12322.909686 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.0822, "high": 0.0831, "low": 0.0822, "close": 0.0828, "volume": 649730.41, "close_time": 1774241999999, "quote_volume": 53615.67371, "trades": 114, "taker_buy_base": 389350.19, "taker_buy_quote": 32137.026225 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.0828, "high": 0.0828, "low": 0.0819, "close": 0.0822, "volume": 776160.83, "close_time": 1774245599999, "quote_volume": 63822.67685, "trades": 256, "taker_buy_base": 321018.42, "taker_buy_quote": 26399.878174 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.0821, "high": 0.0823, "low": 0.081, "close": 0.0812, "volume": 851359.92, "close_time": 1774249199999, "quote_volume": 69504.360962, "trades": 225, "taker_buy_base": 347528.5, "taker_buy_quote": 28399.247356 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.0811, "high": 0.0814, "low": 0.0808, "close": 0.0811, "volume": 1195857.04, "close_time": 1774252799999, "quote_volume": 97091.814929, "trades": 323, "taker_buy_base": 626029.51, "taker_buy_quote": 50835.071876 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.081, "high": 0.0812, "low": 0.0801, "close": 0.0803, "volume": 746022.84, "close_time": 1774256399999, "quote_volume": 60211.706216, "trades": 167, "taker_buy_base": 324068.86, "taker_buy_quote": 26161.794856 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.0801, "high": 0.0805, "low": 0.0799, "close": 0.0805, "volume": 1154349.76, "close_time": 1774259999999, "quote_volume": 92529.336945, "trades": 390, "taker_buy_base": 705180.96, "taker_buy_quote": 56528.212402 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.0804, "high": 0.0806, "low": 0.08, "close": 0.0801, "volume": 185125.03, "close_time": 1774263599999, "quote_volume": 14859.460358, "trades": 98, "taker_buy_base": 123223.98, "taker_buy_quote": 9896.101806 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.0801, "high": 0.0855, "low": 0.08, "close": 0.0841, "volume": 8710585.78, "close_time": 1774267199999, "quote_volume": 725831.951531, "trades": 1447, "taker_buy_base": 4400915.9, "taker_buy_quote": 367067.132868 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.0842, "high": 0.0848, "low": 0.0835, "close": 0.0843, "volume": 2076349.73, "close_time": 1774270799999, "quote_volume": 174876.395389, "trades": 457, "taker_buy_base": 1167663.82, "taker_buy_quote": 98358.198596 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.0844, "high": 0.0855, "low": 0.084, "close": 0.0851, "volume": 1461888.59, "close_time": 1774274399999, "quote_volume": 123648.00856, "trades": 321, "taker_buy_base": 695438.08, "taker_buy_quote": 58815.741172 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.0852, "high": 0.0855, "low": 0.0846, "close": 0.0855, "volume": 1792279.43, "close_time": 1774277999999, "quote_volume": 152263.695598, "trades": 407, "taker_buy_base": 894379.76, "taker_buy_quote": 75969.384211 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.0854, "high": 0.0857, "low": 0.0838, "close": 0.0839, "volume": 2366499.76, "close_time": 1774281599999, "quote_volume": 200165.013766, "trades": 459, "taker_buy_base": 1170952.54, "taker_buy_quote": 99105.507301 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.0839, "high": 0.0843, "low": 0.0829, "close": 0.0831, "volume": 1358442.45, "close_time": 1774285199999, "quote_volume": 113341.245731, "trades": 428, "taker_buy_base": 638154.18, "taker_buy_quote": 53290.293444 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.0831, "high": 0.0836, "low": 0.0827, "close": 0.0834, "volume": 652648.9, "close_time": 1774288799999, "quote_volume": 54219.246513, "trades": 406, "taker_buy_base": 366655.84, "taker_buy_quote": 30470.061271 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.0834, "high": 0.084, "low": 0.083, "close": 0.0839, "volume": 506437.05, "close_time": 1774292399999, "quote_volume": 42227.384013, "trades": 194, "taker_buy_base": 216480.59, "taker_buy_quote": 18076.255909 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.0839, "high": 0.0841, "low": 0.0829, "close": 0.0831, "volume": 438183.56, "close_time": 1774295999999, "quote_volume": 36555.613462, "trades": 212, "taker_buy_base": 198456.0, "taker_buy_quote": 16570.830211 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.0831, "high": 0.0836, "low": 0.0829, "close": 0.0834, "volume": 367715.29, "close_time": 1774299599999, "quote_volume": 30602.525365, "trades": 328, "taker_buy_base": 298032.44, "taker_buy_quote": 24802.728867 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.0835, "high": 0.0836, "low": 0.0831, "close": 0.0831, "volume": 140888.23, "close_time": 1774303199999, "quote_volume": 11713.212691, "trades": 39, "taker_buy_base": 22222.91, "taker_buy_quote": 1850.202491 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.0829, "high": 0.0829, "low": 0.0824, "close": 0.0824, "volume": 198187.27, "close_time": 1774306799999, "quote_volume": 16374.467575, "trades": 76, "taker_buy_base": 71677.77, "taker_buy_quote": 5924.645703 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.0824, "high": 0.0828, "low": 0.0817, "close": 0.0826, "volume": 1269264.04, "close_time": 1774310399999, "quote_volume": 104206.113668, "trades": 370, "taker_buy_base": 568660.04, "taker_buy_quote": 46707.345868 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.0827, "high": 0.0835, "low": 0.0827, "close": 0.083, "volume": 3333484.84, "close_time": 1774313999999, "quote_volume": 277104.880639, "trades": 789, "taker_buy_base": 1740017.38, "taker_buy_quote": 144702.421331 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.0831, "high": 0.0833, "low": 0.0828, "close": 0.0832, "volume": 1051047.58, "close_time": 1774317599999, "quote_volume": 87305.244869, "trades": 384, "taker_buy_base": 532048.18, "taker_buy_quote": 44195.360228 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.0831, "high": 0.0836, "low": 0.0829, "close": 0.083, "volume": 1023484.01, "close_time": 1774321199999, "quote_volume": 85093.278587, "trades": 219, "taker_buy_base": 624064.49, "taker_buy_quote": 51894.754345 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.0831, "high": 0.0834, "low": 0.0829, "close": 0.0832, "volume": 932580.55, "close_time": 1774324799999, "quote_volume": 77613.414128, "trades": 293, "taker_buy_base": 484046.23, "taker_buy_quote": 40295.173439 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.0832, "high": 0.0833, "low": 0.0828, "close": 0.0831, "volume": 775439.89, "close_time": 1774328399999, "quote_volume": 64368.86223, "trades": 135, "taker_buy_base": 441876.13, "taker_buy_quote": 36684.351612 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.0832, "high": 0.0834, "low": 0.0828, "close": 0.0832, "volume": 453304.05, "close_time": 1774331999999, "quote_volume": 37693.678777, "trades": 133, "taker_buy_base": 72985.44, "taker_buy_quote": 6064.370122 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.0831, "high": 0.0834, "low": 0.0829, "close": 0.0831, "volume": 1323327.7, "close_time": 1774335599999, "quote_volume": 110003.320579, "trades": 329, "taker_buy_base": 727079.78, "taker_buy_quote": 60458.950704 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.0831, "high": 0.084, "low": 0.0831, "close": 0.0839, "volume": 215596.95, "close_time": 1774339199999, "quote_volume": 18001.346856, "trades": 89, "taker_buy_base": 96144.72, "taker_buy_quote": 8026.501413 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.0838, "high": 0.0848, "low": 0.0837, "close": 0.0844, "volume": 881582.3, "close_time": 1774342799999, "quote_volume": 74069.681264, "trades": 176, "taker_buy_base": 464178.93, "taker_buy_quote": 39016.673549 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.0843, "high": 0.0844, "low": 0.0837, "close": 0.0841, "volume": 713018.39, "close_time": 1774346399999, "quote_volume": 59973.167699, "trades": 283, "taker_buy_base": 284492.93, "taker_buy_quote": 23923.132336 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.0841, "high": 0.0841, "low": 0.0835, "close": 0.0838, "volume": 111425.38, "close_time": 1774349999999, "quote_volume": 9334.626006, "trades": 40, "taker_buy_base": 42728.54, "taker_buy_quote": 3581.167064 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.0838, "high": 0.0838, "low": 0.083, "close": 0.0834, "volume": 1202609.83, "close_time": 1774353599999, "quote_volume": 100172.284274, "trades": 263, "taker_buy_base": 531634.65, "taker_buy_quote": 44306.688017 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.0832, "high": 0.0833, "low": 0.0826, "close": 0.083, "volume": 1279600.11, "close_time": 1774357199999, "quote_volume": 106247.424939, "trades": 238, "taker_buy_base": 623827.26, "taker_buy_quote": 51802.314496 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.0832, "high": 0.0833, "low": 0.0823, "close": 0.0824, "volume": 1440528.46, "close_time": 1774360799999, "quote_volume": 118997.338292, "trades": 192, "taker_buy_base": 372178.49, "taker_buy_quote": 30757.91153 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.0827, "high": 0.0828, "low": 0.0807, "close": 0.0813, "volume": 1484096.22, "close_time": 1774364399999, "quote_volume": 120800.25089, "trades": 361, "taker_buy_base": 921054.6, "taker_buy_quote": 75032.72641 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.0813, "high": 0.0825, "low": 0.0811, "close": 0.0817, "volume": 3018423.04, "close_time": 1774367999999, "quote_volume": 247145.909593, "trades": 524, "taker_buy_base": 1543963.35, "taker_buy_quote": 126497.484997 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.0816, "high": 0.0823, "low": 0.0816, "close": 0.0818, "volume": 1374442.04, "close_time": 1774371599999, "quote_volume": 112794.726383, "trades": 320, "taker_buy_base": 666177.14, "taker_buy_quote": 54673.556184 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.0818, "high": 0.0818, "low": 0.0811, "close": 0.0818, "volume": 473005.72, "close_time": 1774375199999, "quote_volume": 38515.009029, "trades": 141, "taker_buy_base": 257508.96, "taker_buy_quote": 20994.349861 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.0819, "high": 0.0825, "low": 0.0819, "close": 0.0822, "volume": 1352578.49, "close_time": 1774378799999, "quote_volume": 111195.764669, "trades": 262, "taker_buy_base": 599356.35, "taker_buy_quote": 49288.451857 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.0823, "high": 0.0825, "low": 0.082, "close": 0.0824, "volume": 244573.2, "close_time": 1774382399999, "quote_volume": 20114.533332, "trades": 105, "taker_buy_base": 114324.87, "taker_buy_quote": 9394.060189 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.0825, "high": 0.0842, "low": 0.0823, "close": 0.0839, "volume": 244449.07, "close_time": 1774385999999, "quote_volume": 20375.12509, "trades": 128, "taker_buy_base": 173132.36, "taker_buy_quote": 14418.917759 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.084, "high": 0.0848, "low": 0.0837, "close": 0.0844, "volume": 646112.39, "close_time": 1774389599999, "quote_volume": 54327.125467, "trades": 120, "taker_buy_base": 310064.86, "taker_buy_quote": 26081.3925 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.0847, "high": 0.0854, "low": 0.0847, "close": 0.0849, "volume": 3023099.31, "close_time": 1774393199999, "quote_volume": 257457.680696, "trades": 757, "taker_buy_base": 1293656.12, "taker_buy_quote": 110217.587233 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.0848, "high": 0.0855, "low": 0.0848, "close": 0.085, "volume": 1929377.66, "close_time": 1774396799999, "quote_volume": 164098.159217, "trades": 367, "taker_buy_base": 1127242.08, "taker_buy_quote": 95873.834907 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.085, "high": 0.0851, "low": 0.0841, "close": 0.0843, "volume": 981746.65, "close_time": 1774400399999, "quote_volume": 82888.828021, "trades": 232, "taker_buy_base": 662970.97, "taker_buy_quote": 55959.750277 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.0842, "high": 0.0845, "low": 0.0841, "close": 0.0842, "volume": 717897.54, "close_time": 1774403999999, "quote_volume": 60404.411012, "trades": 158, "taker_buy_base": 228581.92, "taker_buy_quote": 19240.097407 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.0842, "high": 0.0846, "low": 0.0841, "close": 0.0842, "volume": 228455.95, "close_time": 1774407599999, "quote_volume": 19248.84108, "trades": 94, "taker_buy_base": 145144.04, "taker_buy_quote": 12226.161719 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.0842, "high": 0.0849, "low": 0.0839, "close": 0.0849, "volume": 1766408.41, "close_time": 1774411199999, "quote_volume": 149383.459519, "trades": 319, "taker_buy_base": 1027426.09, "taker_buy_quote": 86833.378523 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.0849, "high": 0.0854, "low": 0.0844, "close": 0.0852, "volume": 1586102.05, "close_time": 1774414799999, "quote_volume": 134714.088677, "trades": 193, "taker_buy_base": 923798.31, "taker_buy_quote": 78459.551221 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.0852, "high": 0.0856, "low": 0.085, "close": 0.0856, "volume": 420533.28, "close_time": 1774418399999, "quote_volume": 35876.283811, "trades": 89, "taker_buy_base": 147447.52, "taker_buy_quote": 12570.823862 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.0857, "high": 0.086, "low": 0.0852, "close": 0.0856, "volume": 647539.33, "close_time": 1774421999999, "quote_volume": 55565.834102, "trades": 101, "taker_buy_base": 466765.51, "taker_buy_quote": 40056.36525 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.0855, "high": 0.0864, "low": 0.0852, "close": 0.0859, "volume": 854480.96, "close_time": 1774425599999, "quote_volume": 73449.754981, "trades": 205, "taker_buy_base": 387337.39, "taker_buy_quote": 33314.908836 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.086, "high": 0.0869, "low": 0.086, "close": 0.0863, "volume": 1505949.63, "close_time": 1774429199999, "quote_volume": 129823.762647, "trades": 388, "taker_buy_base": 819879.61, "taker_buy_quote": 70697.87333 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.0863, "high": 0.0864, "low": 0.0858, "close": 0.0863, "volume": 1355796.07, "close_time": 1774432799999, "quote_volume": 116793.44548, "trades": 367, "taker_buy_base": 571599.14, "taker_buy_quote": 49258.58262 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.0865, "high": 0.0876, "low": 0.0863, "close": 0.0873, "volume": 1594438.99, "close_time": 1774436399999, "quote_volume": 139015.815274, "trades": 290, "taker_buy_base": 666604.86, "taker_buy_quote": 58081.37749 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.0873, "high": 0.0883, "low": 0.0871, "close": 0.0879, "volume": 1209820.33, "close_time": 1774439999999, "quote_volume": 106124.945237, "trades": 321, "taker_buy_base": 646526.71, "taker_buy_quote": 56694.217661 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.0881, "high": 0.0894, "low": 0.0877, "close": 0.0887, "volume": 4628364.69, "close_time": 1774443599999, "quote_volume": 409853.730071, "trades": 1080, "taker_buy_base": 2499913.85, "taker_buy_quote": 221421.79507 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.0886, "high": 0.089, "low": 0.0875, "close": 0.0875, "volume": 595498.82, "close_time": 1774447199999, "quote_volume": 52627.09593, "trades": 178, "taker_buy_base": 209406.19, "taker_buy_quote": 18513.042928 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.0876, "high": 0.0884, "low": 0.0873, "close": 0.088, "volume": 985990.66, "close_time": 1774450799999, "quote_volume": 86712.232348, "trades": 431, "taker_buy_base": 667616.69, "taker_buy_quote": 58732.751322 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.088, "high": 0.0914, "low": 0.0874, "close": 0.0902, "volume": 9441219.11, "close_time": 1774454399999, "quote_volume": 845791.504846, "trades": 2888, "taker_buy_base": 5201346.12, "taker_buy_quote": 466242.624744 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.0901, "high": 0.0952, "low": 0.0885, "close": 0.0949, "volume": 18428025.38, "close_time": 1774457999999, "quote_volume": 1699863.338931, "trades": 7403, "taker_buy_base": 9610898.09, "taker_buy_quote": 887560.916649 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.0948, "high": 0.0985, "low": 0.0906, "close": 0.0911, "volume": 28982226.13, "close_time": 1774461599999, "quote_volume": 2715643.409517, "trades": 11251, "taker_buy_base": 14497723.56, "taker_buy_quote": 1359070.356645 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.0911, "high": 0.0914, "low": 0.0886, "close": 0.0894, "volume": 8064894.02, "close_time": 1774465199999, "quote_volume": 723158.577925, "trades": 2634, "taker_buy_base": 3956420.84, "taker_buy_quote": 354961.719956 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.0894, "high": 0.0894, "low": 0.0877, "close": 0.0882, "volume": 4711593.1, "close_time": 1774468799999, "quote_volume": 416991.321927, "trades": 1582, "taker_buy_base": 2452818.01, "taker_buy_quote": 217096.390397 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.0882, "high": 0.0884, "low": 0.0869, "close": 0.0876, "volume": 3147082.39, "close_time": 1774472399999, "quote_volume": 275763.532511, "trades": 1148, "taker_buy_base": 1571838.96, "taker_buy_quote": 137763.52512 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.0875, "high": 0.0885, "low": 0.0873, "close": 0.088, "volume": 1700376.83, "close_time": 1774475999999, "quote_volume": 149510.136458, "trades": 528, "taker_buy_base": 1054357.52, "taker_buy_quote": 92764.322632 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.0879, "high": 0.0885, "low": 0.0875, "close": 0.0881, "volume": 1387364.15, "close_time": 1774479599999, "quote_volume": 122233.16317, "trades": 688, "taker_buy_base": 711811.11, "taker_buy_quote": 62742.461995 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.0881, "high": 0.0884, "low": 0.0879, "close": 0.0882, "volume": 1047337.92, "close_time": 1774483199999, "quote_volume": 92311.78231, "trades": 393, "taker_buy_base": 489062.88, "taker_buy_quote": 43102.361339 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.0882, "high": 0.0885, "low": 0.0879, "close": 0.0884, "volume": 501822.88, "close_time": 1774486799999, "quote_volume": 44248.697652, "trades": 180, "taker_buy_base": 146980.37, "taker_buy_quote": 12963.511518 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.0885, "high": 0.09, "low": 0.0884, "close": 0.0899, "volume": 1509712.59, "close_time": 1774490399999, "quote_volume": 134685.693192, "trades": 547, "taker_buy_base": 815829.64, "taker_buy_quote": 72788.649625 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.0898, "high": 0.0899, "low": 0.0884, "close": 0.0893, "volume": 1875566.62, "close_time": 1774493999999, "quote_volume": 167078.341013, "trades": 815, "taker_buy_base": 958024.58, "taker_buy_quote": 85398.418685 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.0892, "high": 0.0894, "low": 0.0886, "close": 0.0888, "volume": 769952.27, "close_time": 1774497599999, "quote_volume": 68619.705794, "trades": 256, "taker_buy_base": 394897.46, "taker_buy_quote": 35219.121585 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.0889, "high": 0.0895, "low": 0.0887, "close": 0.089, "volume": 600354.88, "close_time": 1774501199999, "quote_volume": 53569.33313, "trades": 191, "taker_buy_base": 320179.21, "taker_buy_quote": 28572.871167 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.0889, "high": 0.0892, "low": 0.0869, "close": 0.0872, "volume": 1813808.38, "close_time": 1774504799999, "quote_volume": 159332.376077, "trades": 583, "taker_buy_base": 572124.51, "taker_buy_quote": 50353.953997 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.0872, "high": 0.0876, "low": 0.0867, "close": 0.0872, "volume": 911979.38, "close_time": 1774508399999, "quote_volume": 79492.22652, "trades": 311, "taker_buy_base": 452887.33, "taker_buy_quote": 39505.605395 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.0871, "high": 0.0874, "low": 0.0869, "close": 0.0871, "volume": 1158022.29, "close_time": 1774511999999, "quote_volume": 100934.052774, "trades": 428, "taker_buy_base": 425540.38, "taker_buy_quote": 37100.269778 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.0871, "high": 0.0871, "low": 0.086, "close": 0.0861, "volume": 823213.04, "close_time": 1774515599999, "quote_volume": 71073.982767, "trades": 460, "taker_buy_base": 373681.97, "taker_buy_quote": 32271.642783 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.0861, "high": 0.0866, "low": 0.0851, "close": 0.0856, "volume": 983390.96, "close_time": 1774519199999, "quote_volume": 84405.582434, "trades": 420, "taker_buy_base": 469905.41, "taker_buy_quote": 40344.143163 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.0854, "high": 0.0854, "low": 0.0843, "close": 0.0843, "volume": 762083.46, "close_time": 1774522799999, "quote_volume": 64651.308313, "trades": 342, "taker_buy_base": 414828.26, "taker_buy_quote": 35185.931704 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.0844, "high": 0.0844, "low": 0.0839, "close": 0.0841, "volume": 1377308.07, "close_time": 1774526399999, "quote_volume": 115794.918714, "trades": 583, "taker_buy_base": 405096.52, "taker_buy_quote": 34085.908541 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.0842, "high": 0.0852, "low": 0.0841, "close": 0.0851, "volume": 839961.74, "close_time": 1774529999999, "quote_volume": 71359.525639, "trades": 275, "taker_buy_base": 513972.65, "taker_buy_quote": 43668.595975 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.0852, "high": 0.0874, "low": 0.0851, "close": 0.0869, "volume": 1734898.9, "close_time": 1774533599999, "quote_volume": 149750.180151, "trades": 793, "taker_buy_base": 950838.28, "taker_buy_quote": 82207.115332 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.0871, "high": 0.0875, "low": 0.0869, "close": 0.0873, "volume": 1554647.99, "close_time": 1774537199999, "quote_volume": 135534.987051, "trades": 672, "taker_buy_base": 880336.64, "taker_buy_quote": 76766.467122 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.0872, "high": 0.0874, "low": 0.0863, "close": 0.0866, "volume": 722487.55, "close_time": 1774540799999, "quote_volume": 62635.349765, "trades": 256, "taker_buy_base": 269784.4, "taker_buy_quote": 23378.529915 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.0867, "high": 0.0873, "low": 0.0867, "close": 0.0868, "volume": 642479.81, "close_time": 1774544399999, "quote_volume": 55907.179853, "trades": 222, "taker_buy_base": 400519.94, "taker_buy_quote": 34849.447379 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.0868, "high": 0.0875, "low": 0.0868, "close": 0.0872, "volume": 1955096.88, "close_time": 1774547999999, "quote_volume": 170426.696627, "trades": 542, "taker_buy_base": 931107.49, "taker_buy_quote": 81195.483831 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.0872, "high": 0.0877, "low": 0.0869, "close": 0.0875, "volume": 719913.02, "close_time": 1774551599999, "quote_volume": 62825.629102, "trades": 353, "taker_buy_base": 399769.88, "taker_buy_quote": 34893.836551 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.0876, "high": 0.0884, "low": 0.0875, "close": 0.0881, "volume": 1961227.16, "close_time": 1774555199999, "quote_volume": 172838.078615, "trades": 639, "taker_buy_base": 901540.59, "taker_buy_quote": 79511.355033 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.0881, "high": 0.0904, "low": 0.0881, "close": 0.0899, "volume": 5685881.59, "close_time": 1774558799999, "quote_volume": 510937.86448, "trades": 2404, "taker_buy_base": 3130050.59, "taker_buy_quote": 281221.187414 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.0898, "high": 0.0914, "low": 0.0898, "close": 0.0912, "volume": 2277519.11, "close_time": 1774562399999, "quote_volume": 207034.117515, "trades": 730, "taker_buy_base": 1162353.23, "taker_buy_quote": 105674.634856 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.0911, "high": 0.0927, "low": 0.0907, "close": 0.0923, "volume": 3276844.79, "close_time": 1774565999999, "quote_volume": 300465.209197, "trades": 960, "taker_buy_base": 1435512.9, "taker_buy_quote": 131671.259756 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.0924, "high": 0.0927, "low": 0.0908, "close": 0.0912, "volume": 3108973.54, "close_time": 1774569599999, "quote_volume": 285126.880037, "trades": 903, "taker_buy_base": 1329900.97, "taker_buy_quote": 121964.548377 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.0912, "high": 0.0915, "low": 0.0902, "close": 0.0903, "volume": 1761858.22, "close_time": 1774573199999, "quote_volume": 160220.643512, "trades": 600, "taker_buy_base": 822212.37, "taker_buy_quote": 74757.911146 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.0904, "high": 0.0906, "low": 0.0897, "close": 0.09, "volume": 1136943.4, "close_time": 1774576799999, "quote_volume": 102427.065626, "trades": 493, "taker_buy_base": 428839.26, "taker_buy_quote": 38642.880522 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.09, "high": 0.0905, "low": 0.0897, "close": 0.0902, "volume": 787617.59, "close_time": 1774580399999, "quote_volume": 71033.619377, "trades": 351, "taker_buy_base": 394619.31, "taker_buy_quote": 35605.442563 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.0902, "high": 0.0904, "low": 0.0899, "close": 0.09, "volume": 925544.94, "close_time": 1774583999999, "quote_volume": 83393.857875, "trades": 591, "taker_buy_base": 453497.97, "taker_buy_quote": 40877.107314 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.09, "high": 0.0934, "low": 0.0898, "close": 0.0922, "volume": 5330817.23, "close_time": 1774587599999, "quote_volume": 488310.502876, "trades": 1635, "taker_buy_base": 2928124.1, "taker_buy_quote": 267570.983331 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.0922, "high": 0.0937, "low": 0.0921, "close": 0.0936, "volume": 3472880.92, "close_time": 1774591199999, "quote_volume": 323666.169084, "trades": 1284, "taker_buy_base": 1757429.91, "taker_buy_quote": 163838.963523 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.0935, "high": 0.0936, "low": 0.0928, "close": 0.0934, "volume": 2215976.31, "close_time": 1774594799999, "quote_volume": 206480.602208, "trades": 907, "taker_buy_base": 794866.95, "taker_buy_quote": 74109.926126 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.0934, "high": 0.0959, "low": 0.0931, "close": 0.0952, "volume": 6227085.14, "close_time": 1774598399999, "quote_volume": 591639.26129, "trades": 2255, "taker_buy_base": 3258529.74, "taker_buy_quote": 309767.285261 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.0951, "high": 0.097, "low": 0.0949, "close": 0.0962, "volume": 7353979.96, "close_time": 1774601999999, "quote_volume": 704771.006921, "trades": 2547, "taker_buy_base": 4386148.59, "taker_buy_quote": 420566.77723 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.0963, "high": 0.0965, "low": 0.0933, "close": 0.0942, "volume": 4803581.43, "close_time": 1774605599999, "quote_volume": 454400.970756, "trades": 2283, "taker_buy_base": 2296814.3, "taker_buy_quote": 217320.256875 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.0941, "high": 0.0948, "low": 0.0905, "close": 0.0909, "volume": 4616026.75, "close_time": 1774609199999, "quote_volume": 429423.946325, "trades": 2328, "taker_buy_base": 2246704.23, "taker_buy_quote": 209227.7469 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.091, "high": 0.0914, "low": 0.0897, "close": 0.0902, "volume": 3290278.89, "close_time": 1774612799999, "quote_volume": 298544.016631, "trades": 1513, "taker_buy_base": 1693829.86, "taker_buy_quote": 153785.155606 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.0903, "high": 0.0925, "low": 0.0899, "close": 0.0923, "volume": 2485549.02, "close_time": 1774616399999, "quote_volume": 226765.943185, "trades": 950, "taker_buy_base": 1516675.26, "taker_buy_quote": 138464.008248 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.0923, "high": 0.0929, "low": 0.0909, "close": 0.0923, "volume": 2492681.51, "close_time": 1774619999999, "quote_volume": 229272.261814, "trades": 1135, "taker_buy_base": 1113296.1, "taker_buy_quote": 102452.721783 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.0923, "high": 0.0939, "low": 0.0923, "close": 0.0933, "volume": 2913216.64, "close_time": 1774623599999, "quote_volume": 271487.86354, "trades": 1204, "taker_buy_base": 1529568.54, "taker_buy_quote": 142563.090874 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.0933, "high": 0.0949, "low": 0.0931, "close": 0.0931, "volume": 3050161.78, "close_time": 1774627199999, "quote_volume": 287093.268795, "trades": 1285, "taker_buy_base": 1693200.6, "taker_buy_quote": 159417.203057 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.0931, "high": 0.094, "low": 0.0927, "close": 0.0928, "volume": 1930101.35, "close_time": 1774630799999, "quote_volume": 179764.283326, "trades": 791, "taker_buy_base": 877536.3, "taker_buy_quote": 81781.108246 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.0927, "high": 0.093, "low": 0.0916, "close": 0.0922, "volume": 2479021.19, "close_time": 1774634399999, "quote_volume": 228396.214435, "trades": 898, "taker_buy_base": 1316598.75, "taker_buy_quote": 121386.845925 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.0921, "high": 0.0926, "low": 0.0917, "close": 0.0921, "volume": 846936.8, "close_time": 1774637999999, "quote_volume": 78050.503607, "trades": 468, "taker_buy_base": 426263.59, "taker_buy_quote": 39297.747557 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.092, "high": 0.0926, "low": 0.0916, "close": 0.0925, "volume": 591183.87, "close_time": 1774641599999, "quote_volume": 54502.39933, "trades": 266, "taker_buy_base": 224263.63, "taker_buy_quote": 20691.357519 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.0924, "high": 0.093, "low": 0.0918, "close": 0.0926, "volume": 647763.09, "close_time": 1774645199999, "quote_volume": 59941.280946, "trades": 300, "taker_buy_base": 339965.99, "taker_buy_quote": 31489.33906 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.0925, "high": 0.093, "low": 0.0924, "close": 0.0928, "volume": 432991.35, "close_time": 1774648799999, "quote_volume": 40193.337124, "trades": 182, "taker_buy_base": 257987.02, "taker_buy_quote": 23952.167014 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.0928, "high": 0.0928, "low": 0.0918, "close": 0.092, "volume": 599163.15, "close_time": 1774652399999, "quote_volume": 55156.942839, "trades": 323, "taker_buy_base": 146860.98, "taker_buy_quote": 13528.469895 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.0919, "high": 0.0925, "low": 0.0919, "close": 0.0921, "volume": 1117215.71, "close_time": 1774655999999, "quote_volume": 102935.527798, "trades": 352, "taker_buy_base": 609482.5, "taker_buy_quote": 56170.181505 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.0922, "high": 0.0926, "low": 0.0916, "close": 0.0916, "volume": 310717.41, "close_time": 1774659599999, "quote_volume": 28605.576656, "trades": 187, "taker_buy_base": 118384.69, "taker_buy_quote": 10897.902068 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.0917, "high": 0.0918, "low": 0.09, "close": 0.0903, "volume": 462501.4, "close_time": 1774663199999, "quote_volume": 41990.1304, "trades": 290, "taker_buy_base": 203094.86, "taker_buy_quote": 18439.43691 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.0906, "high": 0.0912, "low": 0.0894, "close": 0.0896, "volume": 490930.51, "close_time": 1774666799999, "quote_volume": 44256.575904, "trades": 307, "taker_buy_base": 217234.27, "taker_buy_quote": 19619.382357 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.0897, "high": 0.0904, "low": 0.0894, "close": 0.0902, "volume": 667428.94, "close_time": 1774670399999, "quote_volume": 60142.594756, "trades": 275, "taker_buy_base": 413205.15, "taker_buy_quote": 37259.130195 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.0902, "high": 0.0904, "low": 0.0898, "close": 0.09, "volume": 1412090.16, "close_time": 1774673999999, "quote_volume": 127200.425067, "trades": 449, "taker_buy_base": 692517.84, "taker_buy_quote": 62432.390945 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.0902, "high": 0.0904, "low": 0.0898, "close": 0.0902, "volume": 648597.88, "close_time": 1774677599999, "quote_volume": 58474.046239, "trades": 266, "taker_buy_base": 346757.25, "taker_buy_quote": 31279.726236 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.0901, "high": 0.0933, "low": 0.0901, "close": 0.0931, "volume": 899946.19, "close_time": 1774681199999, "quote_volume": 82560.212286, "trades": 464, "taker_buy_base": 501087.33, "taker_buy_quote": 45888.699529 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.0932, "high": 0.0955, "low": 0.0926, "close": 0.0939, "volume": 2740152.56, "close_time": 1774684799999, "quote_volume": 256674.498316, "trades": 804, "taker_buy_base": 1489065.57, "taker_buy_quote": 139611.642883 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.0941, "high": 0.0946, "low": 0.0939, "close": 0.0942, "volume": 1027508.87, "close_time": 1774688399999, "quote_volume": 96776.890886, "trades": 372, "taker_buy_base": 380388.18, "taker_buy_quote": 35835.47351 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.0944, "high": 0.096, "low": 0.094, "close": 0.096, "volume": 1484937.95, "close_time": 1774691999999, "quote_volume": 140931.556241, "trades": 490, "taker_buy_base": 864339.07, "taker_buy_quote": 82132.022672 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.096, "high": 0.0975, "low": 0.0946, "close": 0.0953, "volume": 2401333.57, "close_time": 1774695599999, "quote_volume": 230582.770605, "trades": 902, "taker_buy_base": 1312344.18, "taker_buy_quote": 126032.306605 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.0954, "high": 0.0957, "low": 0.0949, "close": 0.0957, "volume": 1047714.85, "close_time": 1774699199999, "quote_volume": 99750.607734, "trades": 329, "taker_buy_base": 509197.29, "taker_buy_quote": 48501.420355 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.0958, "high": 0.0963, "low": 0.0945, "close": 0.0951, "volume": 1747052.26, "close_time": 1774702799999, "quote_volume": 166256.885349, "trades": 616, "taker_buy_base": 781435.58, "taker_buy_quote": 74390.628356 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.0952, "high": 0.0966, "low": 0.095, "close": 0.0962, "volume": 1378752.82, "close_time": 1774706399999, "quote_volume": 132089.972654, "trades": 478, "taker_buy_base": 798296.49, "taker_buy_quote": 76540.119627 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.0961, "high": 0.0962, "low": 0.0939, "close": 0.094, "volume": 611895.14, "close_time": 1774709999999, "quote_volume": 57977.564675, "trades": 313, "taker_buy_base": 182082.84, "taker_buy_quote": 17281.776038 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.094, "high": 0.0956, "low": 0.0936, "close": 0.0939, "volume": 2068560.87, "close_time": 1774713599999, "quote_volume": 194833.200102, "trades": 747, "taker_buy_base": 1084500.49, "taker_buy_quote": 102248.206887 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.0939, "high": 0.0956, "low": 0.0939, "close": 0.0955, "volume": 553038.43, "close_time": 1774717199999, "quote_volume": 52399.85785, "trades": 223, "taker_buy_base": 319847.89, "taker_buy_quote": 30314.634882 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.0956, "high": 0.0976, "low": 0.0956, "close": 0.0961, "volume": 2826816.43, "close_time": 1774720799999, "quote_volume": 273788.226923, "trades": 761, "taker_buy_base": 1382830.89, "taker_buy_quote": 133876.691814 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.0962, "high": 0.0962, "low": 0.0953, "close": 0.0958, "volume": 725707.34, "close_time": 1774724399999, "quote_volume": 69413.229225, "trades": 284, "taker_buy_base": 295683.73, "taker_buy_quote": 28287.669445 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.0957, "high": 0.0957, "low": 0.0949, "close": 0.0951, "volume": 780843.9, "close_time": 1774727999999, "quote_volume": 74253.899658, "trades": 244, "taker_buy_base": 302987.25, "taker_buy_quote": 28835.742795 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.0953, "high": 0.0956, "low": 0.095, "close": 0.0951, "volume": 227990.13, "close_time": 1774731599999, "quote_volume": 21695.934096, "trades": 114, "taker_buy_base": 110651.41, "taker_buy_quote": 10536.853813 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.0951, "high": 0.0956, "low": 0.0946, "close": 0.0947, "volume": 579345.28, "close_time": 1774735199999, "quote_volume": 55129.517371, "trades": 213, "taker_buy_base": 297735.55, "taker_buy_quote": 28349.582963 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.0946, "high": 0.0955, "low": 0.0944, "close": 0.0954, "volume": 636251.03, "close_time": 1774738799999, "quote_volume": 60373.363642, "trades": 321, "taker_buy_base": 430872.17, "taker_buy_quote": 40886.19492 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.0954, "high": 0.0954, "low": 0.0938, "close": 0.0942, "volume": 725500.17, "close_time": 1774742399999, "quote_volume": 68464.311286, "trades": 270, "taker_buy_base": 219174.7, "taker_buy_quote": 20684.283804 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.0942, "high": 0.0945, "low": 0.0937, "close": 0.0939, "volume": 427399.15, "close_time": 1774745999999, "quote_volume": 40213.009406, "trades": 177, "taker_buy_base": 180820.78, "taker_buy_quote": 17027.616666 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.0939, "high": 0.0946, "low": 0.0935, "close": 0.0937, "volume": 693786.1, "close_time": 1774749599999, "quote_volume": 65299.027449, "trades": 266, "taker_buy_base": 274728.46, "taker_buy_quote": 25882.242782 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.0936, "high": 0.0943, "low": 0.0934, "close": 0.0937, "volume": 887892.3, "close_time": 1774753199999, "quote_volume": 83560.208898, "trades": 230, "taker_buy_base": 409602.3, "taker_buy_quote": 38532.508409 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.0937, "high": 0.0952, "low": 0.0937, "close": 0.0945, "volume": 471779.37, "close_time": 1774756799999, "quote_volume": 44654.450478, "trades": 198, "taker_buy_base": 339837.18, "taker_buy_quote": 32150.653933 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.0943, "high": 0.0947, "low": 0.0942, "close": 0.0945, "volume": 110269.83, "close_time": 1774760399999, "quote_volume": 10417.828712, "trades": 62, "taker_buy_base": 75033.61, "taker_buy_quote": 7092.246357 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.0942, "high": 0.0942, "low": 0.0928, "close": 0.0933, "volume": 1815227.93, "close_time": 1774763999999, "quote_volume": 169173.039182, "trades": 541, "taker_buy_base": 928534.45, "taker_buy_quote": 86536.370218 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.0933, "high": 0.0933, "low": 0.0927, "close": 0.0928, "volume": 520995.55, "close_time": 1774767599999, "quote_volume": 48496.776241, "trades": 141, "taker_buy_base": 118370.37, "taker_buy_quote": 11029.651828 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.0927, "high": 0.0927, "low": 0.0918, "close": 0.0919, "volume": 924086.41, "close_time": 1774771199999, "quote_volume": 85202.740938, "trades": 274, "taker_buy_base": 390661.16, "taker_buy_quote": 36029.799258 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.0919, "high": 0.0924, "low": 0.0917, "close": 0.0917, "volume": 367369.48, "close_time": 1774774799999, "quote_volume": 33820.737612, "trades": 226, "taker_buy_base": 230425.49, "taker_buy_quote": 21226.131554 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.0917, "high": 0.0925, "low": 0.0913, "close": 0.0916, "volume": 618911.63, "close_time": 1774778399999, "quote_volume": 56880.703114, "trades": 275, "taker_buy_base": 294375.22, "taker_buy_quote": 27048.780152 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.0915, "high": 0.0917, "low": 0.0907, "close": 0.0908, "volume": 795689.98, "close_time": 1774781999999, "quote_volume": 72579.914783, "trades": 406, "taker_buy_base": 309065.35, "taker_buy_quote": 28177.905416 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.0907, "high": 0.0915, "low": 0.0907, "close": 0.0911, "volume": 451590.83, "close_time": 1774785599999, "quote_volume": 41188.019414, "trades": 286, "taker_buy_base": 235148.82, "taker_buy_quote": 21466.274446 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.0911, "high": 0.0911, "low": 0.0899, "close": 0.0909, "volume": 665767.26, "close_time": 1774789199999, "quote_volume": 60229.075918, "trades": 221, "taker_buy_base": 301720.47, "taker_buy_quote": 27368.538269 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.0909, "high": 0.0912, "low": 0.0901, "close": 0.0908, "volume": 534821.16, "close_time": 1774792799999, "quote_volume": 48491.363709, "trades": 262, "taker_buy_base": 161449.11, "taker_buy_quote": 14643.824694 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.0908, "high": 0.0914, "low": 0.0904, "close": 0.0906, "volume": 351151.64, "close_time": 1774796399999, "quote_volume": 31938.392774, "trades": 180, "taker_buy_base": 216623.67, "taker_buy_quote": 19726.81272 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.0907, "high": 0.0914, "low": 0.0906, "close": 0.0913, "volume": 654933.72, "close_time": 1774799999999, "quote_volume": 59598.624217, "trades": 339, "taker_buy_base": 402435.35, "taker_buy_quote": 36636.606001 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.0912, "high": 0.092, "low": 0.0907, "close": 0.0908, "volume": 420284.96, "close_time": 1774803599999, "quote_volume": 38293.788564, "trades": 175, "taker_buy_base": 235982.28, "taker_buy_quote": 21505.675923 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.0909, "high": 0.0915, "low": 0.0905, "close": 0.0915, "volume": 400545.83, "close_time": 1774807199999, "quote_volume": 36468.179378, "trades": 153, "taker_buy_base": 281286.99, "taker_buy_quote": 25619.553961 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.0914, "high": 0.0914, "low": 0.0909, "close": 0.0913, "volume": 662714.58, "close_time": 1774810799999, "quote_volume": 60402.451012, "trades": 183, "taker_buy_base": 302112.03, "taker_buy_quote": 27550.07298 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.0913, "high": 0.0913, "low": 0.0907, "close": 0.0909, "volume": 246082.49, "close_time": 1774814399999, "quote_volume": 22395.766875, "trades": 158, "taker_buy_base": 57818.94, "taker_buy_quote": 5258.488407 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.0909, "high": 0.0933, "low": 0.0909, "close": 0.0931, "volume": 790531.73, "close_time": 1774817999999, "quote_volume": 73054.29641, "trades": 283, "taker_buy_base": 446560.24, "taker_buy_quote": 41213.630494 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.0932, "high": 0.0937, "low": 0.0927, "close": 0.0934, "volume": 1314288.88, "close_time": 1774821599999, "quote_volume": 122531.765538, "trades": 447, "taker_buy_base": 667916.67, "taker_buy_quote": 62280.814682 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.0933, "high": 0.0936, "low": 0.0907, "close": 0.0928, "volume": 1499156.1, "close_time": 1774825199999, "quote_volume": 138446.410731, "trades": 617, "taker_buy_base": 835790.92, "taker_buy_quote": 77041.292302 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.0929, "high": 0.0943, "low": 0.0928, "close": 0.0942, "volume": 892813.76, "close_time": 1774828799999, "quote_volume": 83501.129735, "trades": 293, "taker_buy_base": 446916.08, "taker_buy_quote": 41890.53716 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.0943, "high": 0.0972, "low": 0.094, "close": 0.0959, "volume": 1382296.44, "close_time": 1774832399999, "quote_volume": 132449.515638, "trades": 703, "taker_buy_base": 704218.13, "taker_buy_quote": 67647.226978 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.0959, "high": 0.0989, "low": 0.0958, "close": 0.0983, "volume": 2344951.72, "close_time": 1774835999999, "quote_volume": 229386.662529, "trades": 806, "taker_buy_base": 1203969.12, "taker_buy_quote": 117763.877094 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.0983, "high": 0.0985, "low": 0.0968, "close": 0.0971, "volume": 1469095.29, "close_time": 1774839599999, "quote_volume": 143268.317979, "trades": 573, "taker_buy_base": 630285.86, "taker_buy_quote": 61515.358578 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.0969, "high": 0.099, "low": 0.0969, "close": 0.098, "volume": 1619045.84, "close_time": 1774843199999, "quote_volume": 158605.606229, "trades": 551, "taker_buy_base": 764289.47, "taker_buy_quote": 74810.960526 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.0981, "high": 0.0984, "low": 0.0973, "close": 0.0974, "volume": 535975.61, "close_time": 1774846799999, "quote_volume": 52398.162967, "trades": 287, "taker_buy_base": 237088.1, "taker_buy_quote": 23187.637891 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.0973, "high": 0.0973, "low": 0.0957, "close": 0.0957, "volume": 799243.43, "close_time": 1774850399999, "quote_volume": 77308.414447, "trades": 375, "taker_buy_base": 205175.74, "taker_buy_quote": 19846.448468 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.0957, "high": 0.0958, "low": 0.0945, "close": 0.0955, "volume": 1012925.91, "close_time": 1774853999999, "quote_volume": 96343.469888, "trades": 407, "taker_buy_base": 516051.45, "taker_buy_quote": 49070.205766 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.0954, "high": 0.0964, "low": 0.0952, "close": 0.0962, "volume": 906743.14, "close_time": 1774857599999, "quote_volume": 87101.673406, "trades": 374, "taker_buy_base": 465313.09, "taker_buy_quote": 44737.806371 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.0961, "high": 0.0972, "low": 0.096, "close": 0.0963, "volume": 416305.37, "close_time": 1774861199999, "quote_volume": 40156.67818, "trades": 254, "taker_buy_base": 220268.24, "taker_buy_quote": 21242.729655 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.0963, "high": 0.0963, "low": 0.0958, "close": 0.0961, "volume": 996174.97, "close_time": 1774864799999, "quote_volume": 95709.581516, "trades": 523, "taker_buy_base": 708528.8, "taker_buy_quote": 68082.378781 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.0961, "high": 0.0979, "low": 0.096, "close": 0.0978, "volume": 868142.27, "close_time": 1774868399999, "quote_volume": 83772.682496, "trades": 361, "taker_buy_base": 513802.33, "taker_buy_quote": 49571.70522 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.0978, "high": 0.0989, "low": 0.0972, "close": 0.0983, "volume": 1229336.55, "close_time": 1774871999999, "quote_volume": 120599.94482, "trades": 552, "taker_buy_base": 632208.95, "taker_buy_quote": 62050.328801 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.0983, "high": 0.1021, "low": 0.098, "close": 0.098, "volume": 4793449.27, "close_time": 1774875599999, "quote_volume": 480391.548756, "trades": 2460, "taker_buy_base": 2409083.0, "taker_buy_quote": 241746.622594 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.098, "high": 0.0986, "low": 0.0962, "close": 0.0963, "volume": 2004508.65, "close_time": 1774879199999, "quote_volume": 196125.286548, "trades": 910, "taker_buy_base": 792803.88, "taker_buy_quote": 77685.989467 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.0964, "high": 0.0966, "low": 0.0957, "close": 0.0966, "volume": 2012010.14, "close_time": 1774882799999, "quote_volume": 193542.136754, "trades": 750, "taker_buy_base": 1278130.79, "taker_buy_quote": 122978.128485 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.0967, "high": 0.0968, "low": 0.0955, "close": 0.0962, "volume": 971319.37, "close_time": 1774886399999, "quote_volume": 93370.904546, "trades": 409, "taker_buy_base": 422797.78, "taker_buy_quote": 40657.9287 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.0962, "high": 0.0965, "low": 0.0959, "close": 0.0965, "volume": 945664.56, "close_time": 1774889999999, "quote_volume": 90969.627646, "trades": 345, "taker_buy_base": 388937.13, "taker_buy_quote": 37421.695658 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.0967, "high": 0.0973, "low": 0.0952, "close": 0.0956, "volume": 1234576.93, "close_time": 1774893599999, "quote_volume": 118790.995646, "trades": 486, "taker_buy_base": 747958.75, "taker_buy_quote": 71996.092008 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.0954, "high": 0.0954, "low": 0.0944, "close": 0.0951, "volume": 1099615.05, "close_time": 1774897199999, "quote_volume": 104508.24654, "trades": 385, "taker_buy_base": 642217.34, "taker_buy_quote": 61053.107965 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.0951, "high": 0.0951, "low": 0.0939, "close": 0.0943, "volume": 511107.84, "close_time": 1774900799999, "quote_volume": 48148.278846, "trades": 256, "taker_buy_base": 180420.52, "taker_buy_quote": 16999.736115 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.0943, "high": 0.0958, "low": 0.0942, "close": 0.0956, "volume": 1195455.76, "close_time": 1774904399999, "quote_volume": 113748.763696, "trades": 401, "taker_buy_base": 599262.41, "taker_buy_quote": 57085.403045 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.0954, "high": 0.0965, "low": 0.0952, "close": 0.0962, "volume": 392575.25, "close_time": 1774907999999, "quote_volume": 37739.548231, "trades": 216, "taker_buy_base": 156117.87, "taker_buy_quote": 14998.34364 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.0961, "high": 0.0966, "low": 0.0957, "close": 0.0963, "volume": 597673.81, "close_time": 1774911599999, "quote_volume": 57424.394718, "trades": 183, "taker_buy_base": 385992.82, "taker_buy_quote": 37105.889297 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.0962, "high": 0.0965, "low": 0.0953, "close": 0.0963, "volume": 400817.5, "close_time": 1774915199999, "quote_volume": 38405.755386, "trades": 181, "taker_buy_base": 259265.87, "taker_buy_quote": 24839.744348 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.0964, "high": 0.0977, "low": 0.0963, "close": 0.0971, "volume": 1383316.16, "close_time": 1774918799999, "quote_volume": 134213.961138, "trades": 602, "taker_buy_base": 594108.55, "taker_buy_quote": 57665.524755 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.0972, "high": 0.0987, "low": 0.0972, "close": 0.0982, "volume": 1317073.27, "close_time": 1774922399999, "quote_volume": 129320.637413, "trades": 539, "taker_buy_base": 725904.2, "taker_buy_quote": 71290.52748 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.0983, "high": 0.1004, "low": 0.0983, "close": 0.1002, "volume": 815987.03, "close_time": 1774925999999, "quote_volume": 81224.761703, "trades": 401, "taker_buy_base": 408220.97, "taker_buy_quote": 40594.1252 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.1001, "high": 0.1008, "low": 0.0998, "close": 0.1004, "volume": 1114601.66, "close_time": 1774929599999, "quote_volume": 111738.717176, "trades": 613, "taker_buy_base": 539664.33, "taker_buy_quote": 54114.036855 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.1003, "high": 0.1007, "low": 0.0996, "close": 0.1002, "volume": 1074902.29, "close_time": 1774933199999, "quote_volume": 107732.761044, "trades": 656, "taker_buy_base": 508081.76, "taker_buy_quote": 50943.823509 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.1002, "high": 0.1005, "low": 0.0994, "close": 0.0998, "volume": 1769149.61, "close_time": 1774936799999, "quote_volume": 177133.294906, "trades": 633, "taker_buy_base": 1013887.56, "taker_buy_quote": 101555.378671 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.0999, "high": 0.1, "low": 0.0976, "close": 0.0985, "volume": 3495974.49, "close_time": 1774940399999, "quote_volume": 343143.102546, "trades": 1485, "taker_buy_base": 1712000.72, "taker_buy_quote": 167999.309846 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.0984, "high": 0.0988, "low": 0.0976, "close": 0.0985, "volume": 873441.24, "close_time": 1774943999999, "quote_volume": 85702.091274, "trades": 407, "taker_buy_base": 386417.67, "taker_buy_quote": 37924.791598 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.0984, "high": 0.0984, "low": 0.0976, "close": 0.0978, "volume": 1148721.34, "close_time": 1774947599999, "quote_volume": 112679.76211, "trades": 588, "taker_buy_base": 380405.44, "taker_buy_quote": 37333.759246 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.0977, "high": 0.0986, "low": 0.0968, "close": 0.0979, "volume": 1814216.76, "close_time": 1774951199999, "quote_volume": 177002.551564, "trades": 750, "taker_buy_base": 846695.78, "taker_buy_quote": 82579.809226 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.0979, "high": 0.1, "low": 0.0979, "close": 0.0992, "volume": 1793119.82, "close_time": 1774954799999, "quote_volume": 177677.065503, "trades": 725, "taker_buy_base": 1053119.92, "taker_buy_quote": 104499.447261 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.0991, "high": 0.1016, "low": 0.0987, "close": 0.101, "volume": 2903251.84, "close_time": 1774958399999, "quote_volume": 291905.184105, "trades": 1199, "taker_buy_base": 1261697.28, "taker_buy_quote": 126911.165465 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.101, "high": 0.1031, "low": 0.101, "close": 0.1023, "volume": 1553731.68, "close_time": 1774961999999, "quote_volume": 158222.313075, "trades": 747, "taker_buy_base": 1027008.01, "taker_buy_quote": 104526.639202 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.1022, "high": 0.1025, "low": 0.101, "close": 0.1018, "volume": 1904900.91, "close_time": 1774965599999, "quote_volume": 193796.495135, "trades": 850, "taker_buy_base": 1021101.56, "taker_buy_quote": 103880.829585 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.1017, "high": 0.1023, "low": 0.0991, "close": 0.0996, "volume": 1835923.64, "close_time": 1774969199999, "quote_volume": 185043.341832, "trades": 906, "taker_buy_base": 697557.1, "taker_buy_quote": 70332.223134 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.0996, "high": 0.1016, "low": 0.0995, "close": 0.1005, "volume": 1238766.25, "close_time": 1774972799999, "quote_volume": 125153.160531, "trades": 695, "taker_buy_base": 730879.57, "taker_buy_quote": 73864.142808 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.1003, "high": 0.1009, "low": 0.0994, "close": 0.1005, "volume": 1680319.88, "close_time": 1774976399999, "quote_volume": 168244.976348, "trades": 707, "taker_buy_base": 771024.78, "taker_buy_quote": 77190.486114 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.1005, "high": 0.1025, "low": 0.1004, "close": 0.1006, "volume": 1436209.96, "close_time": 1774979999999, "quote_volume": 145873.939337, "trades": 726, "taker_buy_base": 854136.26, "taker_buy_quote": 86787.398476 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.1008, "high": 0.1015, "low": 0.1003, "close": 0.101, "volume": 655998.1, "close_time": 1774983599999, "quote_volume": 66308.857437, "trades": 296, "taker_buy_base": 305264.87, "taker_buy_quote": 30863.51316 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.1011, "high": 0.1016, "low": 0.101, "close": 0.1016, "volume": 1040184.79, "close_time": 1774987199999, "quote_volume": 105323.706962, "trades": 502, "taker_buy_base": 663705.11, "taker_buy_quote": 67216.890874 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.1016, "high": 0.1025, "low": 0.1013, "close": 0.102, "volume": 500932.75, "close_time": 1774990799999, "quote_volume": 51127.007077, "trades": 279, "taker_buy_base": 332832.72, "taker_buy_quote": 33967.874204 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.102, "high": 0.1026, "low": 0.1018, "close": 0.1022, "volume": 505006.11, "close_time": 1774994399999, "quote_volume": 51670.297362, "trades": 259, "taker_buy_base": 283739.32, "taker_buy_quote": 29038.62897 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.1021, "high": 0.1026, "low": 0.1018, "close": 0.1022, "volume": 1212806.97, "close_time": 1774997999999, "quote_volume": 124009.350209, "trades": 528, "taker_buy_base": 619756.03, "taker_buy_quote": 63406.848447 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.1022, "high": 0.1024, "low": 0.101, "close": 0.1012, "volume": 314121.57, "close_time": 1775001599999, "quote_volume": 32007.148931, "trades": 191, "taker_buy_base": 141969.27, "taker_buy_quote": 14466.791835 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.1011, "high": 0.1021, "low": 0.1008, "close": 0.1021, "volume": 315718.2, "close_time": 1775005199999, "quote_volume": 31970.025839, "trades": 204, "taker_buy_base": 205293.03, "taker_buy_quote": 20780.971829 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.102, "high": 0.1025, "low": 0.1011, "close": 0.1013, "volume": 645778.9, "close_time": 1775008799999, "quote_volume": 65957.618285, "trades": 349, "taker_buy_base": 360032.66, "taker_buy_quote": 36807.671324 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.1013, "high": 0.1024, "low": 0.1013, "close": 0.1019, "volume": 441130.94, "close_time": 1775012399999, "quote_volume": 45015.661444, "trades": 286, "taker_buy_base": 185682.5, "taker_buy_quote": 18943.653563 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.1018, "high": 0.1027, "low": 0.1018, "close": 0.1022, "volume": 1176151.51, "close_time": 1775015999999, "quote_volume": 120179.636185, "trades": 657, "taker_buy_base": 623173.25, "taker_buy_quote": 63682.778318 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.1022, "high": 0.1045, "low": 0.1022, "close": 0.104, "volume": 1608051.3, "close_time": 1775019599999, "quote_volume": 166388.526861, "trades": 805, "taker_buy_base": 835829.27, "taker_buy_quote": 86518.679319 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.1041, "high": 0.1069, "low": 0.1039, "close": 0.1057, "volume": 2067096.66, "close_time": 1775023199999, "quote_volume": 218245.9283, "trades": 1018, "taker_buy_base": 1166841.36, "taker_buy_quote": 123103.761024 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.1058, "high": 0.1058, "low": 0.1023, "close": 0.1023, "volume": 2116231.67, "close_time": 1775026799999, "quote_volume": 219430.138928, "trades": 985, "taker_buy_base": 766014.59, "taker_buy_quote": 79515.7215 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.1024, "high": 0.1029, "low": 0.1013, "close": 0.102, "volume": 1763774.4, "close_time": 1775030399999, "quote_volume": 179992.541584, "trades": 698, "taker_buy_base": 764178.35, "taker_buy_quote": 77980.560713 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.1021, "high": 0.1026, "low": 0.1016, "close": 0.1021, "volume": 1200698.09, "close_time": 1775033999999, "quote_volume": 122583.863849, "trades": 637, "taker_buy_base": 559367.55, "taker_buy_quote": 57145.751359 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.1021, "high": 0.1025, "low": 0.1016, "close": 0.1023, "volume": 638306.65, "close_time": 1775037599999, "quote_volume": 65156.277922, "trades": 292, "taker_buy_base": 410175.82, "taker_buy_quote": 41891.965624 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.1023, "high": 0.1025, "low": 0.1015, "close": 0.1017, "volume": 334804.44, "close_time": 1775041199999, "quote_volume": 34178.308424, "trades": 231, "taker_buy_base": 148057.32, "taker_buy_quote": 15131.933377 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.1017, "high": 0.1025, "low": 0.1016, "close": 0.1025, "volume": 533868.93, "close_time": 1775044799999, "quote_volume": 54397.40323, "trades": 229, "taker_buy_base": 262228.67, "taker_buy_quote": 26731.672517 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.1026, "high": 0.1031, "low": 0.1008, "close": 0.1011, "volume": 1576694.54, "close_time": 1775048399999, "quote_volume": 160695.832318, "trades": 837, "taker_buy_base": 717246.85, "taker_buy_quote": 73174.290119 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.1011, "high": 0.1014, "low": 0.0995, "close": 0.0998, "volume": 1412146.0, "close_time": 1775051999999, "quote_volume": 142164.971913, "trades": 589, "taker_buy_base": 615130.87, "taker_buy_quote": 61919.491516 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.0998, "high": 0.1007, "low": 0.0998, "close": 0.1, "volume": 1339638.57, "close_time": 1775055599999, "quote_volume": 134267.085842, "trades": 591, "taker_buy_base": 708405.27, "taker_buy_quote": 71016.04316 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.0999, "high": 0.1005, "low": 0.0994, "close": 0.1002, "volume": 699629.99, "close_time": 1775059199999, "quote_volume": 69963.301784, "trades": 340, "taker_buy_base": 350657.88, "taker_buy_quote": 35108.71333 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.1003, "high": 0.1006, "low": 0.0999, "close": 0.1002, "volume": 777969.89, "close_time": 1775062799999, "quote_volume": 77976.26226, "trades": 359, "taker_buy_base": 499032.97, "taker_buy_quote": 50041.948482 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.1001, "high": 0.1013, "low": 0.1001, "close": 0.1008, "volume": 675218.83, "close_time": 1775066399999, "quote_volume": 68004.862974, "trades": 319, "taker_buy_base": 372714.47, "taker_buy_quote": 37556.262166 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.1008, "high": 0.1008, "low": 0.0986, "close": 0.099, "volume": 1441839.03, "close_time": 1775069999999, "quote_volume": 143323.109716, "trades": 584, "taker_buy_base": 577685.68, "taker_buy_quote": 57494.483844 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.099, "high": 0.0993, "low": 0.0987, "close": 0.0991, "volume": 235210.89, "close_time": 1775073599999, "quote_volume": 23316.731006, "trades": 118, "taker_buy_base": 167608.25, "taker_buy_quote": 16615.690656 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.0991, "high": 0.0996, "low": 0.0987, "close": 0.099, "volume": 1486423.02, "close_time": 1775077199999, "quote_volume": 147494.885399, "trades": 402, "taker_buy_base": 597074.31, "taker_buy_quote": 59256.247036 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.0989, "high": 0.0995, "low": 0.0989, "close": 0.0991, "volume": 364057.68, "close_time": 1775080799999, "quote_volume": 36128.696103, "trades": 147, "taker_buy_base": 161260.31, "taker_buy_quote": 16018.955108 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.0991, "high": 0.0995, "low": 0.0987, "close": 0.0993, "volume": 1188332.25, "close_time": 1775084399999, "quote_volume": 117730.890698, "trades": 325, "taker_buy_base": 632603.21, "taker_buy_quote": 62707.028862 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.0992, "high": 0.0993, "low": 0.0986, "close": 0.0993, "volume": 309759.82, "close_time": 1775087999999, "quote_volume": 30661.379191, "trades": 150, "taker_buy_base": 190834.73, "taker_buy_quote": 18892.438904 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.0993, "high": 0.1006, "low": 0.0992, "close": 0.1002, "volume": 900642.63, "close_time": 1775091599999, "quote_volume": 90101.985849, "trades": 442, "taker_buy_base": 480110.91, "taker_buy_quote": 48031.863776 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.1001, "high": 0.1002, "low": 0.0975, "close": 0.0982, "volume": 2679450.03, "close_time": 1775095199999, "quote_volume": 263704.232083, "trades": 1128, "taker_buy_base": 1534713.33, "taker_buy_quote": 150967.291694 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.0981, "high": 0.0983, "low": 0.0968, "close": 0.0972, "volume": 963144.89, "close_time": 1775098799999, "quote_volume": 93783.632767, "trades": 672, "taker_buy_base": 451124.08, "taker_buy_quote": 43941.97456 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.0971, "high": 0.0972, "low": 0.0959, "close": 0.0961, "volume": 730587.96, "close_time": 1775102399999, "quote_volume": 70638.560246, "trades": 447, "taker_buy_base": 473315.32, "taker_buy_quote": 45765.446413 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.0961, "high": 0.0965, "low": 0.0955, "close": 0.0957, "volume": 1200157.44, "close_time": 1775105999999, "quote_volume": 115137.591381, "trades": 464, "taker_buy_base": 486877.86, "taker_buy_quote": 46709.258239 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.0957, "high": 0.0965, "low": 0.0954, "close": 0.0962, "volume": 645910.93, "close_time": 1775109599999, "quote_volume": 61939.980542, "trades": 329, "taker_buy_base": 339269.42, "taker_buy_quote": 32573.514089 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.0961, "high": 0.0965, "low": 0.0959, "close": 0.0964, "volume": 827251.73, "close_time": 1775113199999, "quote_volume": 79559.704794, "trades": 446, "taker_buy_base": 424759.22, "taker_buy_quote": 40869.27849 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.0965, "high": 0.0972, "low": 0.0965, "close": 0.0971, "volume": 375181.48, "close_time": 1775116799999, "quote_volume": 36348.852148, "trades": 217, "taker_buy_base": 213095.55, "taker_buy_quote": 20640.759201 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.0972, "high": 0.0976, "low": 0.0968, "close": 0.0974, "volume": 566103.7, "close_time": 1775120399999, "quote_volume": 55041.109837, "trades": 256, "taker_buy_base": 244202.57, "taker_buy_quote": 23759.099554 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.0974, "high": 0.0974, "low": 0.0968, "close": 0.0968, "volume": 804489.39, "close_time": 1775123999999, "quote_volume": 78136.293795, "trades": 975, "taker_buy_base": 504409.3, "taker_buy_quote": 48998.036334 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.0968, "high": 0.0975, "low": 0.0967, "close": 0.0972, "volume": 485257.75, "close_time": 1775127599999, "quote_volume": 47112.195254, "trades": 259, "taker_buy_base": 358454.3, "taker_buy_quote": 34812.290045 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.0973, "high": 0.0974, "low": 0.0967, "close": 0.0969, "volume": 157582.02, "close_time": 1775131199999, "quote_volume": 15286.988767, "trades": 111, "taker_buy_base": 69512.71, "taker_buy_quote": 6744.568206 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.097, "high": 0.0973, "low": 0.0962, "close": 0.0962, "volume": 1314314.91, "close_time": 1775134799999, "quote_volume": 127103.803161, "trades": 307, "taker_buy_base": 720995.15, "taker_buy_quote": 69714.468909 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.0962, "high": 0.0962, "low": 0.0946, "close": 0.0952, "volume": 1954490.32, "close_time": 1775138399999, "quote_volume": 186516.954201, "trades": 1663, "taker_buy_base": 871054.53, "taker_buy_quote": 83080.653072 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.0952, "high": 0.0965, "low": 0.0949, "close": 0.0962, "volume": 1983227.05, "close_time": 1775141999999, "quote_volume": 189356.49906, "trades": 779, "taker_buy_base": 935992.49, "taker_buy_quote": 89411.514111 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.096, "high": 0.0962, "low": 0.0953, "close": 0.0953, "volume": 422718.77, "close_time": 1775145599999, "quote_volume": 40468.968535, "trades": 243, "taker_buy_base": 208654.47, "taker_buy_quote": 19980.872483 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.0953, "high": 0.0956, "low": 0.0947, "close": 0.0951, "volume": 798879.53, "close_time": 1775149199999, "quote_volume": 75987.4176, "trades": 423, "taker_buy_base": 424192.65, "taker_buy_quote": 40377.449468 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.0951, "high": 0.0958, "low": 0.0945, "close": 0.0945, "volume": 674885.38, "close_time": 1775152799999, "quote_volume": 64221.205051, "trades": 341, "taker_buy_base": 456224.31, "taker_buy_quote": 43410.421688 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.0945, "high": 0.0962, "low": 0.0945, "close": 0.0962, "volume": 412522.57, "close_time": 1775156399999, "quote_volume": 39431.118828, "trades": 290, "taker_buy_base": 226838.07, "taker_buy_quote": 21708.976511 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.0962, "high": 0.0963, "low": 0.0949, "close": 0.0952, "volume": 517519.53, "close_time": 1775159999999, "quote_volume": 49416.915917, "trades": 249, "taker_buy_base": 234454.04, "taker_buy_quote": 22377.472244 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.0951, "high": 0.0964, "low": 0.095, "close": 0.0961, "volume": 599627.94, "close_time": 1775163599999, "quote_volume": 57464.359883, "trades": 257, "taker_buy_base": 401919.57, "taker_buy_quote": 38487.643693 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.096, "high": 0.0962, "low": 0.0952, "close": 0.0962, "volume": 211729.1, "close_time": 1775167199999, "quote_volume": 20279.937536, "trades": 113, "taker_buy_base": 146859.13, "taker_buy_quote": 14080.473232 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.0962, "high": 0.0965, "low": 0.0955, "close": 0.0961, "volume": 1476738.13, "close_time": 1775170799999, "quote_volume": 141907.559692, "trades": 407, "taker_buy_base": 952491.88, "taker_buy_quote": 91612.904277 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.096, "high": 0.0963, "low": 0.0957, "close": 0.0959, "volume": 342628.88, "close_time": 1775174399999, "quote_volume": 32904.599275, "trades": 149, "taker_buy_base": 172456.36, "taker_buy_quote": 16556.621401 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.0961, "high": 0.0962, "low": 0.0955, "close": 0.096, "volume": 512035.34, "close_time": 1775177999999, "quote_volume": 49023.304271, "trades": 147, "taker_buy_base": 177733.11, "taker_buy_quote": 17037.06623 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.096, "high": 0.0964, "low": 0.0959, "close": 0.0962, "volume": 679716.23, "close_time": 1775181599999, "quote_volume": 65329.702957, "trades": 184, "taker_buy_base": 374954.41, "taker_buy_quote": 36053.091662 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.0961, "high": 0.0965, "low": 0.096, "close": 0.0964, "volume": 560576.72, "close_time": 1775185199999, "quote_volume": 53914.632689, "trades": 151, "taker_buy_base": 162723.89, "taker_buy_quote": 15656.751076 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.0965, "high": 0.0974, "low": 0.0962, "close": 0.0968, "volume": 664599.8, "close_time": 1775188799999, "quote_volume": 64326.051732, "trades": 180, "taker_buy_base": 552601.07, "taker_buy_quote": 53488.455083 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.0969, "high": 0.0995, "low": 0.0967, "close": 0.0993, "volume": 1971234.14, "close_time": 1775192399999, "quote_volume": 193826.864778, "trades": 597, "taker_buy_base": 1271973.77, "taker_buy_quote": 125104.584759 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.0992, "high": 0.1006, "low": 0.0991, "close": 0.1001, "volume": 1776166.49, "close_time": 1775195999999, "quote_volume": 177603.384241, "trades": 669, "taker_buy_base": 1008468.5, "taker_buy_quote": 100916.391876 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.1001, "high": 0.1013, "low": 0.0995, "close": 0.1003, "volume": 4496772.79, "close_time": 1775199599999, "quote_volume": 450576.928012, "trades": 1310, "taker_buy_base": 2527373.8, "taker_buy_quote": 253482.75685 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.1002, "high": 0.1005, "low": 0.1, "close": 0.1004, "volume": 2630893.63, "close_time": 1775203199999, "quote_volume": 263829.841372, "trades": 826, "taker_buy_base": 1045394.19, "taker_buy_quote": 104831.495063 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.1003, "high": 0.1039, "low": 0.1002, "close": 0.1038, "volume": 1906922.2, "close_time": 1775206799999, "quote_volume": 195515.268499, "trades": 709, "taker_buy_base": 1057095.52, "taker_buy_quote": 108294.651334 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.1039, "high": 0.1059, "low": 0.1037, "close": 0.1054, "volume": 3252576.46, "close_time": 1775210399999, "quote_volume": 341050.552932, "trades": 1422, "taker_buy_base": 1688537.87, "taker_buy_quote": 177099.305207 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.1054, "high": 0.1054, "low": 0.1032, "close": 0.1039, "volume": 1563181.49, "close_time": 1775213999999, "quote_volume": 162391.961556, "trades": 747, "taker_buy_base": 599568.52, "taker_buy_quote": 62275.773486 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.1039, "high": 0.1043, "low": 0.1027, "close": 0.1035, "volume": 2764982.26, "close_time": 1775217599999, "quote_volume": 285670.151358, "trades": 859, "taker_buy_base": 1086273.84, "taker_buy_quote": 112429.415045 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.1035, "high": 0.104, "low": 0.1024, "close": 0.1034, "volume": 1596641.43, "close_time": 1775221199999, "quote_volume": 165030.383362, "trades": 547, "taker_buy_base": 700944.72, "taker_buy_quote": 72433.515918 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.1033, "high": 0.1038, "low": 0.1029, "close": 0.1034, "volume": 1272149.52, "close_time": 1775224799999, "quote_volume": 131314.498359, "trades": 551, "taker_buy_base": 574560.85, "taker_buy_quote": 59320.387907 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.1035, "high": 0.1035, "low": 0.102, "close": 0.1031, "volume": 926926.78, "close_time": 1775228399999, "quote_volume": 95159.225131, "trades": 433, "taker_buy_base": 457814.65, "taker_buy_quote": 47038.612528 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.1031, "high": 0.1034, "low": 0.1026, "close": 0.1031, "volume": 1237697.83, "close_time": 1775231999999, "quote_volume": 127627.04714, "trades": 433, "taker_buy_base": 489724.29, "taker_buy_quote": 50533.334046 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.1032, "high": 0.1033, "low": 0.1016, "close": 0.1024, "volume": 1698574.85, "close_time": 1775235599999, "quote_volume": 173882.71603, "trades": 614, "taker_buy_base": 981055.54, "taker_buy_quote": 100477.813538 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.1023, "high": 0.1025, "low": 0.1019, "close": 0.1022, "volume": 570198.41, "close_time": 1775239199999, "quote_volume": 58284.135567, "trades": 238, "taker_buy_base": 319557.77, "taker_buy_quote": 32675.421685 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.1021, "high": 0.1023, "low": 0.1016, "close": 0.1016, "volume": 133878.69, "close_time": 1775242799999, "quote_volume": 13656.442974, "trades": 83, "taker_buy_base": 24893.22, "taker_buy_quote": 2539.614481 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.1015, "high": 0.1015, "low": 0.1008, "close": 0.1012, "volume": 555767.8, "close_time": 1775246399999, "quote_volume": 56248.567029, "trades": 273, "taker_buy_base": 250435.57, "taker_buy_quote": 25348.625934 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.1012, "high": 0.1025, "low": 0.1012, "close": 0.1023, "volume": 730941.8, "close_time": 1775249999999, "quote_volume": 74555.868029, "trades": 282, "taker_buy_base": 478703.31, "taker_buy_quote": 48815.70367 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.1023, "high": 0.1026, "low": 0.102, "close": 0.102, "volume": 644843.18, "close_time": 1775253599999, "quote_volume": 65924.628864, "trades": 246, "taker_buy_base": 367048.4, "taker_buy_quote": 37518.674336 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.1021, "high": 0.1022, "low": 0.1017, "close": 0.1018, "volume": 1874831.78, "close_time": 1775257199999, "quote_volume": 191270.427503, "trades": 1018, "taker_buy_base": 954885.16, "taker_buy_quote": 97479.380895 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.1018, "high": 0.1022, "low": 0.1015, "close": 0.1017, "volume": 723089.29, "close_time": 1775260799999, "quote_volume": 73639.562959, "trades": 331, "taker_buy_base": 238401.44, "taker_buy_quote": 24278.818143 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.1018, "high": 0.1021, "low": 0.101, "close": 0.1012, "volume": 822944.99, "close_time": 1775264399999, "quote_volume": 83275.70252, "trades": 1316, "taker_buy_base": 495021.57, "taker_buy_quote": 50089.108043 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.1011, "high": 0.1013, "low": 0.101, "close": 0.1013, "volume": 162561.88, "close_time": 1775267999999, "quote_volume": 16445.687638, "trades": 86, "taker_buy_base": 45069.58, "taker_buy_quote": 4560.389437 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.1014, "high": 0.1024, "low": 0.1013, "close": 0.1021, "volume": 480884.77, "close_time": 1775271599999, "quote_volume": 49118.555268, "trades": 174, "taker_buy_base": 233305.19, "taker_buy_quote": 23831.19783 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.1022, "high": 0.1025, "low": 0.1007, "close": 0.101, "volume": 1024019.62, "close_time": 1775275199999, "quote_volume": 104197.922452, "trades": 565, "taker_buy_base": 389407.53, "taker_buy_quote": 39660.235816 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.1008, "high": 0.1013, "low": 0.1003, "close": 0.101, "volume": 570079.85, "close_time": 1775278799999, "quote_volume": 57514.971055, "trades": 269, "taker_buy_base": 200381.6, "taker_buy_quote": 20217.636889 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.1011, "high": 0.1015, "low": 0.1007, "close": 0.1007, "volume": 650942.45, "close_time": 1775282399999, "quote_volume": 65798.889968, "trades": 1078, "taker_buy_base": 370164.76, "taker_buy_quote": 37428.428807 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.1005, "high": 0.1016, "low": 0.1004, "close": 0.1012, "volume": 516484.15, "close_time": 1775285999999, "quote_volume": 52293.987924, "trades": 207, "taker_buy_base": 319883.0, "taker_buy_quote": 32403.857518 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.1011, "high": 0.1018, "low": 0.1011, "close": 0.1018, "volume": 224615.44, "close_time": 1775289599999, "quote_volume": 22744.884655, "trades": 209, "taker_buy_base": 172978.1, "taker_buy_quote": 17515.824691 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.1019, "high": 0.1031, "low": 0.1019, "close": 0.1023, "volume": 1191684.63, "close_time": 1775293199999, "quote_volume": 122188.336638, "trades": 547, "taker_buy_base": 527150.78, "taker_buy_quote": 54075.271556 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.1021, "high": 0.1027, "low": 0.102, "close": 0.1024, "volume": 314284.77, "close_time": 1775296799999, "quote_volume": 32145.889831, "trades": 180, "taker_buy_base": 202876.18, "taker_buy_quote": 20752.885139 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.1024, "high": 0.104, "low": 0.1024, "close": 0.104, "volume": 1065625.2, "close_time": 1775300399999, "quote_volume": 109982.269911, "trades": 456, "taker_buy_base": 473705.59, "taker_buy_quote": 48898.374105 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.1041, "high": 0.1044, "low": 0.1038, "close": 0.1043, "volume": 837975.17, "close_time": 1775303999999, "quote_volume": 87327.940735, "trades": 432, "taker_buy_base": 394627.02, "taker_buy_quote": 41142.185654 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.1043, "high": 0.1045, "low": 0.1034, "close": 0.1037, "volume": 1386353.31, "close_time": 1775307599999, "quote_volume": 144245.821403, "trades": 895, "taker_buy_base": 744236.39, "taker_buy_quote": 77501.699371 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.1036, "high": 0.1046, "low": 0.1031, "close": 0.1032, "volume": 935660.47, "close_time": 1775311199999, "quote_volume": 97327.943166, "trades": 387, "taker_buy_base": 496185.77, "taker_buy_quote": 51629.26085 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.1031, "high": 0.1032, "low": 0.1014, "close": 0.1023, "volume": 1756731.51, "close_time": 1775314799999, "quote_volume": 179615.02359, "trades": 639, "taker_buy_base": 804690.88, "taker_buy_quote": 82250.485437 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.1022, "high": 0.1027, "low": 0.1019, "close": 0.1022, "volume": 1212678.21, "close_time": 1775318399999, "quote_volume": 123963.447254, "trades": 474, "taker_buy_base": 495273.88, "taker_buy_quote": 50671.570259 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.1021, "high": 0.1024, "low": 0.1017, "close": 0.1017, "volume": 339025.61, "close_time": 1775321999999, "quote_volume": 34648.425612, "trades": 155, "taker_buy_base": 195951.5, "taker_buy_quote": 20039.873152 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.1015, "high": 0.1024, "low": 0.1014, "close": 0.1022, "volume": 595365.08, "close_time": 1775325599999, "quote_volume": 60847.402437, "trades": 439, "taker_buy_base": 356725.42, "taker_buy_quote": 36462.913192 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.1022, "high": 0.1023, "low": 0.1016, "close": 0.1018, "volume": 265549.48, "close_time": 1775329199999, "quote_volume": 27063.85379, "trades": 103, "taker_buy_base": 105468.13, "taker_buy_quote": 10770.012847 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.1018, "high": 0.1024, "low": 0.1018, "close": 0.102, "volume": 617898.9, "close_time": 1775332799999, "quote_volume": 63117.215648, "trades": 242, "taker_buy_base": 335410.62, "taker_buy_quote": 34264.108936 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.102, "high": 0.1024, "low": 0.1017, "close": 0.1022, "volume": 438352.0, "close_time": 1775336399999, "quote_volume": 44774.544155, "trades": 159, "taker_buy_base": 218962.88, "taker_buy_quote": 22372.152951 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.1023, "high": 0.1025, "low": 0.1019, "close": 0.1022, "volume": 193362.72, "close_time": 1775339999999, "quote_volume": 19781.40551, "trades": 116, "taker_buy_base": 128356.34, "taker_buy_quote": 13134.153278 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.1021, "high": 0.1026, "low": 0.1021, "close": 0.1022, "volume": 506765.98, "close_time": 1775343599999, "quote_volume": 51801.776739, "trades": 155, "taker_buy_base": 236523.66, "taker_buy_quote": 24189.507294 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.1021, "high": 0.1028, "low": 0.102, "close": 0.1028, "volume": 375639.98, "close_time": 1775347199999, "quote_volume": 38452.085235, "trades": 181, "taker_buy_base": 180561.14, "taker_buy_quote": 18493.8948 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.1029, "high": 0.1036, "low": 0.1028, "close": 0.1033, "volume": 670576.03, "close_time": 1775350799999, "quote_volume": 69161.728772, "trades": 326, "taker_buy_base": 376539.8, "taker_buy_quote": 38834.432991 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.1034, "high": 0.1035, "low": 0.1025, "close": 0.1032, "volume": 792983.79, "close_time": 1775354399999, "quote_volume": 81744.835316, "trades": 315, "taker_buy_base": 348144.26, "taker_buy_quote": 35880.342768 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.1031, "high": 0.1036, "low": 0.1031, "close": 0.1031, "volume": 425963.81, "close_time": 1775357999999, "quote_volume": 43960.056477, "trades": 134, "taker_buy_base": 240513.65, "taker_buy_quote": 24828.072976 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.1031, "high": 0.1034, "low": 0.103, "close": 0.1032, "volume": 971465.91, "close_time": 1775361599999, "quote_volume": 100270.128182, "trades": 292, "taker_buy_base": 524223.69, "taker_buy_quote": 54130.631534 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.1033, "high": 0.1034, "low": 0.1029, "close": 0.103, "volume": 502628.55, "close_time": 1775365199999, "quote_volume": 51879.412897, "trades": 205, "taker_buy_base": 266090.57, "taker_buy_quote": 27478.906872 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.1029, "high": 0.1029, "low": 0.1001, "close": 0.1005, "volume": 1888232.47, "close_time": 1775368799999, "quote_volume": 191019.448514, "trades": 925, "taker_buy_base": 827549.67, "taker_buy_quote": 83709.255648 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.1004, "high": 0.1004, "low": 0.0988, "close": 0.0991, "volume": 1962391.04, "close_time": 1775372399999, "quote_volume": 195075.97937, "trades": 998, "taker_buy_base": 988860.78, "taker_buy_quote": 98395.918556 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.0991, "high": 0.0992, "low": 0.0978, "close": 0.0981, "volume": 571893.37, "close_time": 1775375999999, "quote_volume": 56184.866802, "trades": 417, "taker_buy_base": 316947.25, "taker_buy_quote": 31134.034375 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.0982, "high": 0.0992, "low": 0.0981, "close": 0.0992, "volume": 454643.94, "close_time": 1775379599999, "quote_volume": 44783.703984, "trades": 211, "taker_buy_base": 176720.45, "taker_buy_quote": 17453.83092 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.0992, "high": 0.0993, "low": 0.0987, "close": 0.0992, "volume": 251604.84, "close_time": 1775383199999, "quote_volume": 24938.29731, "trades": 158, "taker_buy_base": 71824.95, "taker_buy_quote": 7118.964985 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.0992, "high": 0.0994, "low": 0.0987, "close": 0.0987, "volume": 988782.85, "close_time": 1775386799999, "quote_volume": 97991.253373, "trades": 527, "taker_buy_base": 436891.4, "taker_buy_quote": 43320.779949 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.0987, "high": 0.0987, "low": 0.098, "close": 0.0981, "volume": 555500.99, "close_time": 1775390399999, "quote_volume": 54584.902729, "trades": 340, "taker_buy_base": 286168.21, "taker_buy_quote": 28134.115134 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.098, "high": 0.0982, "low": 0.0963, "close": 0.097, "volume": 743068.76, "close_time": 1775393999999, "quote_volume": 72316.675229, "trades": 470, "taker_buy_base": 321206.32, "taker_buy_quote": 31210.408359 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.097, "high": 0.0974, "low": 0.0964, "close": 0.0973, "volume": 643434.44, "close_time": 1775397599999, "quote_volume": 62499.469458, "trades": 252, "taker_buy_base": 277138.26, "taker_buy_quote": 26927.133727 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.0972, "high": 0.0973, "low": 0.0966, "close": 0.0967, "volume": 380235.71, "close_time": 1775401199999, "quote_volume": 36909.720053, "trades": 204, "taker_buy_base": 111609.34, "taker_buy_quote": 10839.923059 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.0967, "high": 0.0987, "low": 0.0967, "close": 0.0981, "volume": 1384863.42, "close_time": 1775404799999, "quote_volume": 135371.761671, "trades": 403, "taker_buy_base": 746916.4, "taker_buy_quote": 72881.603263 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.0982, "high": 0.0984, "low": 0.0977, "close": 0.0979, "volume": 924100.6, "close_time": 1775408399999, "quote_volume": 90712.796661, "trades": 272, "taker_buy_base": 269194.52, "taker_buy_quote": 26426.838015 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.0979, "high": 0.0984, "low": 0.0976, "close": 0.0983, "volume": 589545.42, "close_time": 1775411999999, "quote_volume": 57850.600485, "trades": 154, "taker_buy_base": 316558.14, "taker_buy_quote": 31051.846567 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.0982, "high": 0.0985, "low": 0.0979, "close": 0.0984, "volume": 270308.44, "close_time": 1775415599999, "quote_volume": 26557.334616, "trades": 146, "taker_buy_base": 180048.23, "taker_buy_quote": 17694.969601 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.0984, "high": 0.0985, "low": 0.0979, "close": 0.0982, "volume": 1299365.69, "close_time": 1775419199999, "quote_volume": 127482.113713, "trades": 230, "taker_buy_base": 725288.46, "taker_buy_quote": 71113.226074 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.0983, "high": 0.0984, "low": 0.0981, "close": 0.0982, "volume": 637652.5, "close_time": 1775422799999, "quote_volume": 62603.132012, "trades": 149, "taker_buy_base": 229640.9, "taker_buy_quote": 22553.936943 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.0981, "high": 0.0984, "low": 0.0976, "close": 0.0981, "volume": 393896.2, "close_time": 1775426399999, "quote_volume": 38631.46826, "trades": 145, "taker_buy_base": 142583.12, "taker_buy_quote": 13985.925577 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.0981, "high": 0.1006, "low": 0.0981, "close": 0.1005, "volume": 896106.82, "close_time": 1775429999999, "quote_volume": 88801.861354, "trades": 471, "taker_buy_base": 594948.79, "taker_buy_quote": 58917.057137 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.1005, "high": 0.1017, "low": 0.1002, "close": 0.1013, "volume": 917769.41, "close_time": 1775433599999, "quote_volume": 92817.002878, "trades": 476, "taker_buy_base": 443065.67, "taker_buy_quote": 44790.217581 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.1014, "high": 0.102, "low": 0.101, "close": 0.1012, "volume": 1113162.08, "close_time": 1775437199999, "quote_volume": 112937.141272, "trades": 413, "taker_buy_base": 700181.59, "taker_buy_quote": 71078.715976 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.1012, "high": 0.1014, "low": 0.101, "close": 0.1011, "volume": 519209.27, "close_time": 1775440799999, "quote_volume": 52555.408474, "trades": 178, "taker_buy_base": 336346.4, "taker_buy_quote": 34051.244632 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.1011, "high": 0.1037, "low": 0.1011, "close": 0.1032, "volume": 3289352.12, "close_time": 1775444399999, "quote_volume": 336349.071304, "trades": 1109, "taker_buy_base": 1906609.69, "taker_buy_quote": 194818.639515 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.1032, "high": 0.1035, "low": 0.1027, "close": 0.1031, "volume": 1144891.4, "close_time": 1775447999999, "quote_volume": 118081.576243, "trades": 464, "taker_buy_base": 585146.52, "taker_buy_quote": 60375.106041 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.1032, "high": 0.1037, "low": 0.103, "close": 0.1032, "volume": 712051.97, "close_time": 1775451599999, "quote_volume": 73412.492747, "trades": 262, "taker_buy_base": 368721.28, "taker_buy_quote": 38027.488571 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.1031, "high": 0.1039, "low": 0.1031, "close": 0.1032, "volume": 355759.21, "close_time": 1775455199999, "quote_volume": 36811.034858, "trades": 176, "taker_buy_base": 205844.68, "taker_buy_quote": 21312.336013 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.1033, "high": 0.1034, "low": 0.1016, "close": 0.1022, "volume": 1031005.01, "close_time": 1775458799999, "quote_volume": 105757.996541, "trades": 419, "taker_buy_base": 382547.44, "taker_buy_quote": 39199.27475 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.1021, "high": 0.1023, "low": 0.1017, "close": 0.1022, "volume": 973582.9, "close_time": 1775462399999, "quote_volume": 99462.695679, "trades": 319, "taker_buy_base": 466561.1, "taker_buy_quote": 47675.527346 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.1022, "high": 0.1025, "low": 0.1019, "close": 0.1022, "volume": 509928.15, "close_time": 1775465999999, "quote_volume": 52146.662906, "trades": 181, "taker_buy_base": 189691.08, "taker_buy_quote": 19400.327881 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.1021, "high": 0.1023, "low": 0.1014, "close": 0.1022, "volume": 806623.82, "close_time": 1775469599999, "quote_volume": 82251.865754, "trades": 375, "taker_buy_base": 364563.64, "taker_buy_quote": 37199.434731 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.1022, "high": 0.1023, "low": 0.1012, "close": 0.1013, "volume": 1276913.91, "close_time": 1775473199999, "quote_volume": 129747.217481, "trades": 411, "taker_buy_base": 523206.72, "taker_buy_quote": 53179.797042 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.1014, "high": 0.1014, "low": 0.1006, "close": 0.101, "volume": 1270569.22, "close_time": 1775476799999, "quote_volume": 128460.412214, "trades": 428, "taker_buy_base": 664645.94, "taker_buy_quote": 67205.576741 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.1011, "high": 0.1014, "low": 0.101, "close": 0.1012, "volume": 1070400.09, "close_time": 1775480399999, "quote_volume": 108272.555054, "trades": 401, "taker_buy_base": 522210.96, "taker_buy_quote": 52839.920772 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.1011, "high": 0.1014, "low": 0.1009, "close": 0.1013, "volume": 739302.5, "close_time": 1775483999999, "quote_volume": 74821.798497, "trades": 429, "taker_buy_base": 299648.11, "taker_buy_quote": 30331.197759 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.1013, "high": 0.1017, "low": 0.099, "close": 0.0994, "volume": 1949016.79, "close_time": 1775487599999, "quote_volume": 196279.852793, "trades": 654, "taker_buy_base": 1075981.5, "taker_buy_quote": 108412.378044 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.0993, "high": 0.1003, "low": 0.0991, "close": 0.1001, "volume": 846316.85, "close_time": 1775491199999, "quote_volume": 84475.902744, "trades": 434, "taker_buy_base": 459913.01, "taker_buy_quote": 45906.564574 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.1002, "high": 0.1005, "low": 0.0987, "close": 0.0989, "volume": 968296.47, "close_time": 1775494799999, "quote_volume": 96452.136455, "trades": 402, "taker_buy_base": 395353.24, "taker_buy_quote": 39542.309854 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.0988, "high": 0.0988, "low": 0.0977, "close": 0.0983, "volume": 856895.94, "close_time": 1775498399999, "quote_volume": 84185.449099, "trades": 411, "taker_buy_base": 450340.69, "taker_buy_quote": 44259.824804 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.0982, "high": 0.0984, "low": 0.0979, "close": 0.0981, "volume": 431022.87, "close_time": 1775501999999, "quote_volume": 42326.532415, "trades": 186, "taker_buy_base": 206171.16, "taker_buy_quote": 20253.862484 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.0981, "high": 0.0981, "low": 0.0965, "close": 0.0971, "volume": 354313.29, "close_time": 1775505599999, "quote_volume": 34368.088882, "trades": 255, "taker_buy_base": 176431.18, "taker_buy_quote": 17130.409884 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.097, "high": 0.097, "low": 0.0965, "close": 0.0967, "volume": 180249.15, "close_time": 1775509199999, "quote_volume": 17429.901927, "trades": 151, "taker_buy_base": 88377.89, "taker_buy_quote": 8548.869858 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.0967, "high": 0.0967, "low": 0.0961, "close": 0.0963, "volume": 186951.44, "close_time": 1775512799999, "quote_volume": 18002.622463, "trades": 144, "taker_buy_base": 131849.12, "taker_buy_quote": 12696.108267 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.0962, "high": 0.0962, "low": 0.0947, "close": 0.0948, "volume": 833213.64, "close_time": 1775516399999, "quote_volume": 79643.58092, "trades": 334, "taker_buy_base": 169485.81, "taker_buy_quote": 16192.019583 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.0947, "high": 0.0947, "low": 0.0932, "close": 0.0933, "volume": 1941701.03, "close_time": 1775519999999, "quote_volume": 182532.158145, "trades": 812, "taker_buy_base": 915093.81, "taker_buy_quote": 86081.246898 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.0933, "high": 0.0942, "low": 0.093, "close": 0.0939, "volume": 736499.45, "close_time": 1775523599999, "quote_volume": 68820.65918, "trades": 290, "taker_buy_base": 421859.16, "taker_buy_quote": 39465.486939 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.0938, "high": 0.0947, "low": 0.0937, "close": 0.0941, "volume": 773289.28, "close_time": 1775527199999, "quote_volume": 72922.853723, "trades": 467, "taker_buy_base": 494748.1, "taker_buy_quote": 46661.494242 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.0941, "high": 0.0943, "low": 0.0932, "close": 0.0937, "volume": 612384.71, "close_time": 1775530799999, "quote_volume": 57553.411958, "trades": 245, "taker_buy_base": 235873.31, "taker_buy_quote": 22157.75308 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.0938, "high": 0.0945, "low": 0.0938, "close": 0.0942, "volume": 1177836.3, "close_time": 1775534399999, "quote_volume": 110927.358841, "trades": 249, "taker_buy_base": 721654.84, "taker_buy_quote": 67937.714493 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.0941, "high": 0.0942, "low": 0.0936, "close": 0.0942, "volume": 208074.42, "close_time": 1775537999999, "quote_volume": 19561.237645, "trades": 124, "taker_buy_base": 181432.63, "taker_buy_quote": 17059.436945 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.0942, "high": 0.0945, "low": 0.0942, "close": 0.0945, "volume": 283236.04, "close_time": 1775541599999, "quote_volume": 26716.127796, "trades": 176, "taker_buy_base": 173315.11, "taker_buy_quote": 16348.502074 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.0945, "high": 0.0946, "low": 0.0938, "close": 0.0939, "volume": 1301755.55, "close_time": 1775545199999, "quote_volume": 122503.242469, "trades": 531, "taker_buy_base": 447587.74, "taker_buy_quote": 42123.641678 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.0938, "high": 0.0943, "low": 0.0933, "close": 0.0938, "volume": 1337362.45, "close_time": 1775548799999, "quote_volume": 125691.96168, "trades": 560, "taker_buy_base": 579783.17, "taker_buy_quote": 54494.832891 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.0937, "high": 0.0943, "low": 0.0937, "close": 0.0942, "volume": 591216.89, "close_time": 1775552399999, "quote_volume": 55624.731768, "trades": 230, "taker_buy_base": 318332.98, "taker_buy_quote": 29953.836071 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.0942, "high": 0.0944, "low": 0.0938, "close": 0.0938, "volume": 411341.74, "close_time": 1775555999999, "quote_volume": 38688.655042, "trades": 481, "taker_buy_base": 217414.63, "taker_buy_quote": 20457.894459 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.0937, "high": 0.0939, "low": 0.0922, "close": 0.0924, "volume": 2006926.44, "close_time": 1775559599999, "quote_volume": 186729.927386, "trades": 936, "taker_buy_base": 879645.76, "taker_buy_quote": 81886.878449 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.0925, "high": 0.0926, "low": 0.0913, "close": 0.0913, "volume": 734044.82, "close_time": 1775563199999, "quote_volume": 67451.903099, "trades": 367, "taker_buy_base": 356158.12, "taker_buy_quote": 32743.360846 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.0913, "high": 0.0919, "low": 0.0904, "close": 0.0914, "volume": 1871659.3, "close_time": 1775566799999, "quote_volume": 170625.614616, "trades": 638, "taker_buy_base": 880636.93, "taker_buy_quote": 80359.058837 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.0914, "high": 0.0915, "low": 0.0908, "close": 0.0911, "volume": 1306083.89, "close_time": 1775570399999, "quote_volume": 119054.539292, "trades": 473, "taker_buy_base": 613986.71, "taker_buy_quote": 55990.834483 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.0912, "high": 0.0915, "low": 0.0908, "close": 0.0914, "volume": 1256233.79, "close_time": 1775573999999, "quote_volume": 114517.433729, "trades": 411, "taker_buy_base": 550669.38, "taker_buy_quote": 50227.620945 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.0914, "high": 0.0916, "low": 0.0909, "close": 0.0914, "volume": 943494.44, "close_time": 1775577599999, "quote_volume": 86133.14306, "trades": 378, "taker_buy_base": 521774.37, "taker_buy_quote": 47657.428552 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.0915, "high": 0.0935, "low": 0.0913, "close": 0.0934, "volume": 1438963.96, "close_time": 1775581199999, "quote_volume": 132993.901716, "trades": 510, "taker_buy_base": 622667.2, "taker_buy_quote": 57672.580462 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.0933, "high": 0.094, "low": 0.0931, "close": 0.0932, "volume": 637821.78, "close_time": 1775584799999, "quote_volume": 59519.724715, "trades": 318, "taker_buy_base": 312085.76, "taker_buy_quote": 29113.76739 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.0931, "high": 0.0932, "low": 0.0927, "close": 0.093, "volume": 405307.42, "close_time": 1775588399999, "quote_volume": 37701.129491, "trades": 207, "taker_buy_base": 203644.88, "taker_buy_quote": 18942.385196 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.0931, "high": 0.0944, "low": 0.093, "close": 0.0942, "volume": 566256.67, "close_time": 1775591999999, "quote_volume": 52988.451082, "trades": 270, "taker_buy_base": 340296.8, "taker_buy_quote": 31869.79314 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.0943, "high": 0.0953, "low": 0.0943, "close": 0.0949, "volume": 435963.3, "close_time": 1775595599999, "quote_volume": 41436.889322, "trades": 280, "taker_buy_base": 240197.99, "taker_buy_quote": 22819.167522 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.095, "high": 0.0983, "low": 0.095, "close": 0.0982, "volume": 1389576.82, "close_time": 1775599199999, "quote_volume": 134100.706858, "trades": 586, "taker_buy_base": 889850.44, "taker_buy_quote": 85879.869081 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.0983, "high": 0.1022, "low": 0.0982, "close": 0.1022, "volume": 2360842.88, "close_time": 1775602799999, "quote_volume": 236459.249857, "trades": 910, "taker_buy_base": 1324602.26, "taker_buy_quote": 132785.716817 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.1023, "high": 0.1026, "low": 0.1015, "close": 0.1018, "volume": 2938985.16, "close_time": 1775606399999, "quote_volume": 299781.17135, "trades": 895, "taker_buy_base": 1518583.62, "taker_buy_quote": 154926.989443 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.1019, "high": 0.1025, "low": 0.1012, "close": 0.1021, "volume": 1629402.48, "close_time": 1775609999999, "quote_volume": 166327.456625, "trades": 527, "taker_buy_base": 956614.39, "taker_buy_quote": 97638.98966 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.1022, "high": 0.1027, "low": 0.1016, "close": 0.1025, "volume": 868177.48, "close_time": 1775613599999, "quote_volume": 88675.124669, "trades": 328, "taker_buy_base": 443873.17, "taker_buy_quote": 45342.344193 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.1024, "high": 0.1025, "low": 0.1016, "close": 0.1021, "volume": 1087338.01, "close_time": 1775617199999, "quote_volume": 111018.765088, "trades": 333, "taker_buy_base": 564346.85, "taker_buy_quote": 57627.600252 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.1022, "high": 0.1034, "low": 0.1022, "close": 0.1028, "volume": 1048360.34, "close_time": 1775620799999, "quote_volume": 108117.944179, "trades": 363, "taker_buy_base": 443655.64, "taker_buy_quote": 45765.91038 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.1028, "high": 0.1039, "low": 0.1027, "close": 0.1033, "volume": 1045374.66, "close_time": 1775624399999, "quote_volume": 107987.293843, "trades": 381, "taker_buy_base": 597008.74, "taker_buy_quote": 61716.49771 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.1032, "high": 0.1089, "low": 0.1032, "close": 0.1062, "volume": 12516676.46, "close_time": 1775627999999, "quote_volume": 1332301.7729, "trades": 4366, "taker_buy_base": 6742959.7, "taker_buy_quote": 717715.151206 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.1062, "high": 0.1065, "low": 0.1033, "close": 0.1033, "volume": 2884904.39, "close_time": 1775631599999, "quote_volume": 302912.147175, "trades": 1211, "taker_buy_base": 1318832.6, "taker_buy_quote": 138633.829641 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.1035, "high": 0.1035, "low": 0.1028, "close": 0.1031, "volume": 1895414.56, "close_time": 1775635199999, "quote_volume": 195498.252297, "trades": 667, "taker_buy_base": 954232.22, "taker_buy_quote": 98464.509064 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.1031, "high": 0.1033, "low": 0.1018, "close": 0.1024, "volume": 1552265.6, "close_time": 1775638799999, "quote_volume": 158876.918792, "trades": 537, "taker_buy_base": 672986.57, "taker_buy_quote": 68877.907221 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.1024, "high": 0.1024, "low": 0.1008, "close": 0.1011, "volume": 1285714.31, "close_time": 1775642399999, "quote_volume": 130523.148271, "trades": 411, "taker_buy_base": 581940.02, "taker_buy_quote": 59093.858783 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.1011, "high": 0.1015, "low": 0.101, "close": 0.1013, "volume": 552191.84, "close_time": 1775645999999, "quote_volume": 55871.319134, "trades": 215, "taker_buy_base": 329903.27, "taker_buy_quote": 33394.188134 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.1012, "high": 0.1012, "low": 0.1001, "close": 0.1001, "volume": 1479070.3, "close_time": 1775649599999, "quote_volume": 149081.292678, "trades": 569, "taker_buy_base": 498940.9, "taker_buy_quote": 50323.240664 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.1003, "high": 0.1013, "low": 0.1001, "close": 0.1005, "volume": 896694.78, "close_time": 1775653199999, "quote_volume": 90430.256507, "trades": 380, "taker_buy_base": 406859.48, "taker_buy_quote": 41020.386904 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.1004, "high": 0.1006, "low": 0.0997, "close": 0.1003, "volume": 1584210.24, "close_time": 1775656799999, "quote_volume": 158589.614662, "trades": 703, "taker_buy_base": 624421.85, "taker_buy_quote": 62558.367385 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.1003, "high": 0.1005, "low": 0.0983, "close": 0.0985, "volume": 1057526.86, "close_time": 1775660399999, "quote_volume": 105379.484788, "trades": 481, "taker_buy_base": 521094.26, "taker_buy_quote": 51978.110669 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.0985, "high": 0.0993, "low": 0.0981, "close": 0.0991, "volume": 1064637.71, "close_time": 1775663999999, "quote_volume": 105390.178175, "trades": 462, "taker_buy_base": 454813.56, "taker_buy_quote": 45047.005277 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.0992, "high": 0.0994, "low": 0.0989, "close": 0.0994, "volume": 461079.64, "close_time": 1775667599999, "quote_volume": 45724.203846, "trades": 253, "taker_buy_base": 263520.64, "taker_buy_quote": 26150.915521 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.0993, "high": 0.1006, "low": 0.0992, "close": 0.1001, "volume": 1487983.72, "close_time": 1775671199999, "quote_volume": 149012.860074, "trades": 588, "taker_buy_base": 897547.37, "taker_buy_quote": 89900.653476 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.1001, "high": 0.1002, "low": 0.0986, "close": 0.0986, "volume": 3037685.89, "close_time": 1775674799999, "quote_volume": 301782.686054, "trades": 661, "taker_buy_base": 1906800.13, "taker_buy_quote": 189258.567971 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.0985, "high": 0.0997, "low": 0.0984, "close": 0.0994, "volume": 688074.58, "close_time": 1775678399999, "quote_volume": 68150.766702, "trades": 315, "taker_buy_base": 411089.66, "taker_buy_quote": 40733.279623 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.0995, "high": 0.0998, "low": 0.099, "close": 0.0994, "volume": 421006.35, "close_time": 1775681999999, "quote_volume": 41789.227013, "trades": 188, "taker_buy_base": 141027.59, "taker_buy_quote": 14013.686727 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.0995, "high": 0.1002, "low": 0.0994, "close": 0.1001, "volume": 230616.54, "close_time": 1775685599999, "quote_volume": 23040.194811, "trades": 108, "taker_buy_base": 152998.58, "taker_buy_quote": 15291.47354 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.1001, "high": 0.1003, "low": 0.0993, "close": 0.0996, "volume": 384355.22, "close_time": 1775689199999, "quote_volume": 38438.367118, "trades": 147, "taker_buy_base": 259360.36, "taker_buy_quote": 25939.285676 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.0994, "high": 0.0995, "low": 0.0989, "close": 0.0992, "volume": 968125.74, "close_time": 1775692799999, "quote_volume": 95984.434812, "trades": 543, "taker_buy_base": 506753.8, "taker_buy_quote": 50259.778278 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.0991, "high": 0.0991, "low": 0.0972, "close": 0.0976, "volume": 604454.09, "close_time": 1775696399999, "quote_volume": 59304.028625, "trades": 320, "taker_buy_base": 263762.08, "taker_buy_quote": 25877.958777 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.0977, "high": 0.0977, "low": 0.0964, "close": 0.0971, "volume": 984101.83, "close_time": 1775699999999, "quote_volume": 95564.29721, "trades": 394, "taker_buy_base": 502219.72, "taker_buy_quote": 48770.53338 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.0973, "high": 0.0976, "low": 0.097, "close": 0.097, "volume": 768857.16, "close_time": 1775703599999, "quote_volume": 74760.832425, "trades": 296, "taker_buy_base": 424238.26, "taker_buy_quote": 41263.943396 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.097, "high": 0.0974, "low": 0.0968, "close": 0.0971, "volume": 456011.98, "close_time": 1775707199999, "quote_volume": 44298.917363, "trades": 195, "taker_buy_base": 217129.5, "taker_buy_quote": 21104.26399 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.097, "high": 0.0984, "low": 0.0969, "close": 0.0982, "volume": 602264.21, "close_time": 1775710799999, "quote_volume": 58825.399645, "trades": 227, "taker_buy_base": 397714.05, "taker_buy_quote": 38906.725921 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.0982, "high": 0.0986, "low": 0.0981, "close": 0.0982, "volume": 199223.02, "close_time": 1775714399999, "quote_volume": 19577.916589, "trades": 104, "taker_buy_base": 78354.26, "taker_buy_quote": 7703.569009 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.0982, "high": 0.0996, "low": 0.0982, "close": 0.0992, "volume": 831023.46, "close_time": 1775717999999, "quote_volume": 82375.765639, "trades": 413, "taker_buy_base": 461670.8, "taker_buy_quote": 45771.678761 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.0992, "high": 0.1001, "low": 0.0992, "close": 0.0995, "volume": 252567.03, "close_time": 1775721599999, "quote_volume": 25155.086471, "trades": 168, "taker_buy_base": 104175.7, "taker_buy_quote": 10381.312772 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.0994, "high": 0.0996, "low": 0.099, "close": 0.0991, "volume": 321850.52, "close_time": 1775725199999, "quote_volume": 31923.888787, "trades": 182, "taker_buy_base": 171338.04, "taker_buy_quote": 16995.363956 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.0991, "high": 0.0997, "low": 0.0988, "close": 0.0997, "volume": 484605.93, "close_time": 1775728799999, "quote_volume": 48046.110045, "trades": 204, "taker_buy_base": 204559.77, "taker_buy_quote": 20286.141484 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.0996, "high": 0.0996, "low": 0.0986, "close": 0.099, "volume": 408964.56, "close_time": 1775732399999, "quote_volume": 40512.193068, "trades": 204, "taker_buy_base": 129565.9, "taker_buy_quote": 12835.569021 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.099, "high": 0.0995, "low": 0.0987, "close": 0.0993, "volume": 246774.92, "close_time": 1775735999999, "quote_volume": 24478.592336, "trades": 119, "taker_buy_base": 126384.86, "taker_buy_quote": 12541.684078 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.0993, "high": 0.0995, "low": 0.0991, "close": 0.0992, "volume": 169998.61, "close_time": 1775739599999, "quote_volume": 16876.205422, "trades": 112, "taker_buy_base": 54952.93, "taker_buy_quote": 5456.170121 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.0992, "high": 0.0993, "low": 0.0986, "close": 0.0988, "volume": 879372.23, "close_time": 1775743199999, "quote_volume": 87103.692203, "trades": 285, "taker_buy_base": 373293.11, "taker_buy_quote": 37012.248715 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.0987, "high": 0.0987, "low": 0.0977, "close": 0.0979, "volume": 531304.41, "close_time": 1775746799999, "quote_volume": 52163.450558, "trades": 227, "taker_buy_base": 245552.12, "taker_buy_quote": 24098.813097 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.0979, "high": 0.1004, "low": 0.0979, "close": 0.0997, "volume": 1536712.16, "close_time": 1775750399999, "quote_volume": 152200.253238, "trades": 466, "taker_buy_base": 778195.69, "taker_buy_quote": 77143.305617 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.0998, "high": 0.1001, "low": 0.0985, "close": 0.0989, "volume": 912483.91, "close_time": 1775753999999, "quote_volume": 90593.041875, "trades": 317, "taker_buy_base": 433920.74, "taker_buy_quote": 43084.29349 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.099, "high": 0.0995, "low": 0.0987, "close": 0.0992, "volume": 1055615.68, "close_time": 1775757599999, "quote_volume": 104644.028849, "trades": 317, "taker_buy_base": 486352.85, "taker_buy_quote": 48222.34212 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.0992, "high": 0.0992, "low": 0.0987, "close": 0.0992, "volume": 291973.7, "close_time": 1775761199999, "quote_volume": 28906.61125, "trades": 139, "taker_buy_base": 146768.37, "taker_buy_quote": 14540.424048 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.0992, "high": 0.0997, "low": 0.0989, "close": 0.099, "volume": 521664.88, "close_time": 1775764799999, "quote_volume": 51760.037473, "trades": 250, "taker_buy_base": 212295.67, "taker_buy_quote": 21078.762588 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.099, "high": 0.0993, "low": 0.0988, "close": 0.0989, "volume": 129778.63, "close_time": 1775768399999, "quote_volume": 12862.349779, "trades": 84, "taker_buy_base": 86019.24, "taker_buy_quote": 8530.433982 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.0989, "high": 0.0992, "low": 0.0981, "close": 0.0985, "volume": 207385.65, "close_time": 1775771999999, "quote_volume": 20454.634221, "trades": 132, "taker_buy_base": 57591.58, "taker_buy_quote": 5675.404745 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.0986, "high": 0.0996, "low": 0.0986, "close": 0.099, "volume": 628132.13, "close_time": 1775775599999, "quote_volume": 62227.49653, "trades": 280, "taker_buy_base": 355780.69, "taker_buy_quote": 35224.955643 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.0989, "high": 0.0989, "low": 0.0959, "close": 0.0962, "volume": 1627400.86, "close_time": 1775779199999, "quote_volume": 158288.739487, "trades": 560, "taker_buy_base": 810538.72, "taker_buy_quote": 78756.606045 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.0963, "high": 0.0965, "low": 0.0956, "close": 0.0964, "volume": 1239772.23, "close_time": 1775782799999, "quote_volume": 119177.357624, "trades": 482, "taker_buy_base": 418536.85, "taker_buy_quote": 40256.448502 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.0963, "high": 0.0974, "low": 0.096, "close": 0.0963, "volume": 611359.65, "close_time": 1775786399999, "quote_volume": 59005.47972, "trades": 268, "taker_buy_base": 353562.61, "taker_buy_quote": 34090.51973 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.0963, "high": 0.0966, "low": 0.0959, "close": 0.0963, "volume": 356342.77, "close_time": 1775789999999, "quote_volume": 34285.066727, "trades": 287, "taker_buy_base": 268929.73, "taker_buy_quote": 25874.838957 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.0962, "high": 0.0965, "low": 0.0953, "close": 0.0956, "volume": 818892.32, "close_time": 1775793599999, "quote_volume": 78639.567517, "trades": 432, "taker_buy_base": 186298.87, "taker_buy_quote": 17895.515661 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.0955, "high": 0.0966, "low": 0.0953, "close": 0.0964, "volume": 442854.3, "close_time": 1775797199999, "quote_volume": 42501.503776, "trades": 304, "taker_buy_base": 282974.67, "taker_buy_quote": 27181.224102 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.0964, "high": 0.0964, "low": 0.096, "close": 0.0961, "volume": 420101.06, "close_time": 1775800799999, "quote_volume": 40382.496042, "trades": 155, "taker_buy_base": 276792.94, "taker_buy_quote": 26614.92118 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.0961, "high": 0.0963, "low": 0.0954, "close": 0.0954, "volume": 1123248.16, "close_time": 1775804399999, "quote_volume": 107768.580689, "trades": 254, "taker_buy_base": 652573.54, "taker_buy_quote": 62675.177695 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.0955, "high": 0.0956, "low": 0.0953, "close": 0.0955, "volume": 267993.88, "close_time": 1775807999999, "quote_volume": 25573.875567, "trades": 56, "taker_buy_base": 94605.78, "taker_buy_quote": 9029.611084 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.095, "high": 0.0952, "low": 0.0943, "close": 0.0949, "volume": 1206450.51, "close_time": 1775811599999, "quote_volume": 114215.20166, "trades": 370, "taker_buy_base": 524613.79, "taker_buy_quote": 49683.795954 } ] }, "4h": { "count": 2191, "start_date": "2025-04-10T08:00:00", "end_date": "2026-04-10T08:00:00", "klines": [ { "timestamp": 1744272000000, "datetime": "2025-04-10T08:00:00", "open": 0.542, "high": 0.543, "low": 0.5348, "close": 0.541, "volume": 1803500.69, "close_time": 1744286399999, "quote_volume": 973265.965349, "trades": 8670, "taker_buy_base": 899431.94, "taker_buy_quote": 485564.405779 }, { "timestamp": 1744286400000, "datetime": "2025-04-10T12:00:00", "open": 0.5409, "high": 0.5523, "low": 0.527, "close": 0.53, "volume": 3468475.63, "close_time": 1744300799999, "quote_volume": 1877438.691417, "trades": 19798, "taker_buy_base": 1757141.38, "taker_buy_quote": 950818.304223 }, { "timestamp": 1744300800000, "datetime": "2025-04-10T16:00:00", "open": 0.5298, "high": 0.5475, "low": 0.5269, "close": 0.5434, "volume": 1518219.51, "close_time": 1744315199999, "quote_volume": 815934.379302, "trades": 10845, "taker_buy_base": 742454.6, "taker_buy_quote": 399130.209499 }, { "timestamp": 1744315200000, "datetime": "2025-04-10T20:00:00", "open": 0.5433, "high": 0.5503, "low": 0.5431, "close": 0.5495, "volume": 574178.39, "close_time": 1744329599999, "quote_volume": 314044.330287, "trades": 3760, "taker_buy_base": 270694.9, "taker_buy_quote": 148082.668693 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.5494, "high": 0.5611, "low": 0.5466, "close": 0.5599, "volume": 1722706.46, "close_time": 1744343999999, "quote_volume": 953556.575101, "trades": 7592, "taker_buy_base": 822322.37, "taker_buy_quote": 455214.477051 }, { "timestamp": 1744344000000, "datetime": "2025-04-11T04:00:00", "open": 0.5598, "high": 0.5618, "low": 0.5532, "close": 0.554, "volume": 773923.16, "close_time": 1744358399999, "quote_volume": 430881.517908, "trades": 4041, "taker_buy_base": 332622.18, "taker_buy_quote": 185295.129683 }, { "timestamp": 1744358400000, "datetime": "2025-04-11T08:00:00", "open": 0.554, "high": 0.56, "low": 0.5479, "close": 0.5514, "volume": 1693213.13, "close_time": 1744372799999, "quote_volume": 936805.575228, "trades": 7545, "taker_buy_base": 837894.85, "taker_buy_quote": 463854.200771 }, { "timestamp": 1744372800000, "datetime": "2025-04-11T12:00:00", "open": 0.5516, "high": 0.5622, "low": 0.5489, "close": 0.5589, "volume": 2274721.06, "close_time": 1744387199999, "quote_volume": 1265816.000368, "trades": 10799, "taker_buy_base": 1112545.86, "taker_buy_quote": 619340.025538 }, { "timestamp": 1744387200000, "datetime": "2025-04-11T16:00:00", "open": 0.5589, "high": 0.5673, "low": 0.5562, "close": 0.5581, "volume": 1279005.22, "close_time": 1744401599999, "quote_volume": 718915.242088, "trades": 6219, "taker_buy_base": 641674.33, "taker_buy_quote": 360569.585967 }, { "timestamp": 1744401600000, "datetime": "2025-04-11T20:00:00", "open": 0.5581, "high": 0.567, "low": 0.5576, "close": 0.5617, "volume": 604797.22, "close_time": 1744415999999, "quote_volume": 340057.846128, "trades": 2912, "taker_buy_base": 293122.34, "taker_buy_quote": 164818.168746 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.5617, "high": 0.5626, "low": 0.5495, "close": 0.5544, "volume": 861916.38, "close_time": 1744430399999, "quote_volume": 479180.510229, "trades": 3745, "taker_buy_base": 455696.93, "taker_buy_quote": 253340.967324 }, { "timestamp": 1744430400000, "datetime": "2025-04-12T04:00:00", "open": 0.5545, "high": 0.5627, "low": 0.5515, "close": 0.561, "volume": 1021628.03, "close_time": 1744444799999, "quote_volume": 570197.605609, "trades": 5146, "taker_buy_base": 446503.88, "taker_buy_quote": 249306.257898 }, { "timestamp": 1744444800000, "datetime": "2025-04-12T08:00:00", "open": 0.5611, "high": 0.5687, "low": 0.5608, "close": 0.5658, "volume": 1486758.1, "close_time": 1744459199999, "quote_volume": 840361.062133, "trades": 5908, "taker_buy_base": 816979.54, "taker_buy_quote": 461993.247754 }, { "timestamp": 1744459200000, "datetime": "2025-04-12T12:00:00", "open": 0.5661, "high": 0.5856, "low": 0.5641, "close": 0.5813, "volume": 2374661.65, "close_time": 1744473599999, "quote_volume": 1364968.713484, "trades": 10829, "taker_buy_base": 1241926.68, "taker_buy_quote": 713681.744768 }, { "timestamp": 1744473600000, "datetime": "2025-04-12T16:00:00", "open": 0.5811, "high": 0.5836, "low": 0.5725, "close": 0.5764, "volume": 1043578.48, "close_time": 1744487999999, "quote_volume": 602255.413116, "trades": 5274, "taker_buy_base": 539841.21, "taker_buy_quote": 311604.844153 }, { "timestamp": 1744488000000, "datetime": "2025-04-12T20:00:00", "open": 0.5764, "high": 0.5831, "low": 0.5764, "close": 0.578, "volume": 660425.1, "close_time": 1744502399999, "quote_volume": 382721.068539, "trades": 3905, "taker_buy_base": 342611.36, "taker_buy_quote": 198575.53451 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.5781, "high": 0.5801, "low": 0.5696, "close": 0.5718, "volume": 1174741.05, "close_time": 1744516799999, "quote_volume": 673384.478838, "trades": 5816, "taker_buy_base": 565236.95, "taker_buy_quote": 324083.813048 }, { "timestamp": 1744516800000, "datetime": "2025-04-13T04:00:00", "open": 0.5717, "high": 0.573, "low": 0.5654, "close": 0.571, "volume": 833339.02, "close_time": 1744531199999, "quote_volume": 474439.248304, "trades": 4226, "taker_buy_base": 342516.47, "taker_buy_quote": 194985.490251 }, { "timestamp": 1744531200000, "datetime": "2025-04-13T08:00:00", "open": 0.5709, "high": 0.5783, "low": 0.5682, "close": 0.5709, "volume": 921433.17, "close_time": 1744545599999, "quote_volume": 527922.575177, "trades": 4671, "taker_buy_base": 485834.55, "taker_buy_quote": 278415.343867 }, { "timestamp": 1744545600000, "datetime": "2025-04-13T12:00:00", "open": 0.5709, "high": 0.5709, "low": 0.5548, "close": 0.5611, "volume": 1376548.25, "close_time": 1744559999999, "quote_volume": 773420.809834, "trades": 6921, "taker_buy_base": 704878.43, "taker_buy_quote": 395830.325174 }, { "timestamp": 1744560000000, "datetime": "2025-04-13T16:00:00", "open": 0.561, "high": 0.5776, "low": 0.5453, "close": 0.5522, "volume": 2261390.57, "close_time": 1744574399999, "quote_volume": 1271773.149371, "trades": 12402, "taker_buy_base": 1057117.31, "taker_buy_quote": 594967.984981 }, { "timestamp": 1744574400000, "datetime": "2025-04-13T20:00:00", "open": 0.5523, "high": 0.5573, "low": 0.5371, "close": 0.5491, "volume": 1666081.39, "close_time": 1744588799999, "quote_volume": 911774.584847, "trades": 10050, "taker_buy_base": 858992.38, "taker_buy_quote": 470093.101613 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.5492, "high": 0.5699, "low": 0.548, "close": 0.5564, "volume": 1867020.08, "close_time": 1744603199999, "quote_volume": 1042211.005999, "trades": 11527, "taker_buy_base": 902431.11, "taker_buy_quote": 503888.635041 }, { "timestamp": 1744603200000, "datetime": "2025-04-14T04:00:00", "open": 0.5565, "high": 0.5666, "low": 0.5523, "close": 0.5574, "volume": 1948772.26, "close_time": 1744617599999, "quote_volume": 1090634.026378, "trades": 9596, "taker_buy_base": 954119.9, "taker_buy_quote": 534269.149855 }, { "timestamp": 1744617600000, "datetime": "2025-04-14T08:00:00", "open": 0.5576, "high": 0.573, "low": 0.5507, "close": 0.5703, "volume": 3048496.27, "close_time": 1744631999999, "quote_volume": 1706239.581204, "trades": 9730, "taker_buy_base": 1677132.57, "taker_buy_quote": 938188.150159 }, { "timestamp": 1744632000000, "datetime": "2025-04-14T12:00:00", "open": 0.5702, "high": 0.5718, "low": 0.5538, "close": 0.5556, "volume": 2249635.65, "close_time": 1744646399999, "quote_volume": 1269901.278225, "trades": 11908, "taker_buy_base": 1132112.26, "taker_buy_quote": 639793.940053 }, { "timestamp": 1744646400000, "datetime": "2025-04-14T16:00:00", "open": 0.5555, "high": 0.5653, "low": 0.5521, "close": 0.5581, "volume": 1432383.3, "close_time": 1744660799999, "quote_volume": 800529.963124, "trades": 8356, "taker_buy_base": 656972.04, "taker_buy_quote": 367422.930918 }, { "timestamp": 1744660800000, "datetime": "2025-04-14T20:00:00", "open": 0.5582, "high": 0.5624, "low": 0.5532, "close": 0.5545, "volume": 565869.56, "close_time": 1744675199999, "quote_volume": 315555.169473, "trades": 3494, "taker_buy_base": 302476.49, "taker_buy_quote": 168621.053744 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.5546, "high": 0.5602, "low": 0.5492, "close": 0.559, "volume": 1286877.17, "close_time": 1744689599999, "quote_volume": 713618.927917, "trades": 6755, "taker_buy_base": 624900.21, "taker_buy_quote": 346583.867231 }, { "timestamp": 1744689600000, "datetime": "2025-04-15T04:00:00", "open": 0.5588, "high": 0.5636, "low": 0.5537, "close": 0.5619, "volume": 1063909.76, "close_time": 1744703999999, "quote_volume": 594583.647434, "trades": 5755, "taker_buy_base": 533020.73, "taker_buy_quote": 297987.182957 }, { "timestamp": 1744704000000, "datetime": "2025-04-15T08:00:00", "open": 0.5618, "high": 0.568, "low": 0.5515, "close": 0.558, "volume": 1390285.71, "close_time": 1744718399999, "quote_volume": 778161.870356, "trades": 5564, "taker_buy_base": 683691.34, "taker_buy_quote": 382885.151441 }, { "timestamp": 1744718400000, "datetime": "2025-04-15T12:00:00", "open": 0.5579, "high": 0.5658, "low": 0.5486, "close": 0.5546, "volume": 1524820.82, "close_time": 1744732799999, "quote_volume": 848672.828348, "trades": 9685, "taker_buy_base": 737181.43, "taker_buy_quote": 410254.859661 }, { "timestamp": 1744732800000, "datetime": "2025-04-15T16:00:00", "open": 0.5547, "high": 0.5568, "low": 0.5429, "close": 0.5447, "volume": 991369.58, "close_time": 1744747199999, "quote_volume": 543822.198598, "trades": 5819, "taker_buy_base": 449471.17, "taker_buy_quote": 246443.416392 }, { "timestamp": 1744747200000, "datetime": "2025-04-15T20:00:00", "open": 0.5448, "high": 0.5517, "low": 0.5388, "close": 0.5449, "volume": 940682.95, "close_time": 1744761599999, "quote_volume": 512905.995453, "trades": 4938, "taker_buy_base": 444628.21, "taker_buy_quote": 242382.892155 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.5446, "high": 0.5549, "low": 0.5399, "close": 0.5542, "volume": 892647.94, "close_time": 1744775999999, "quote_volume": 490396.581121, "trades": 4825, "taker_buy_base": 478269.58, "taker_buy_quote": 262706.886775 }, { "timestamp": 1744776000000, "datetime": "2025-04-16T04:00:00", "open": 0.5542, "high": 0.5547, "low": 0.5433, "close": 0.5447, "volume": 1037384.53, "close_time": 1744790399999, "quote_volume": 569737.817108, "trades": 5155, "taker_buy_base": 489637.39, "taker_buy_quote": 268823.91296 }, { "timestamp": 1744790400000, "datetime": "2025-04-16T08:00:00", "open": 0.5447, "high": 0.5552, "low": 0.5423, "close": 0.551, "volume": 1468491.31, "close_time": 1744804799999, "quote_volume": 806576.396313, "trades": 6910, "taker_buy_base": 814795.79, "taker_buy_quote": 447661.064738 }, { "timestamp": 1744804800000, "datetime": "2025-04-16T12:00:00", "open": 0.551, "high": 0.5572, "low": 0.5437, "close": 0.5491, "volume": 2041644.27, "close_time": 1744819199999, "quote_volume": 1122521.108822, "trades": 8606, "taker_buy_base": 1119867.09, "taker_buy_quote": 615991.398538 }, { "timestamp": 1744819200000, "datetime": "2025-04-16T16:00:00", "open": 0.5492, "high": 0.5566, "low": 0.5348, "close": 0.5523, "volume": 2948592.25, "close_time": 1744833599999, "quote_volume": 1610428.741826, "trades": 17059, "taker_buy_base": 1471627.19, "taker_buy_quote": 803887.420252 }, { "timestamp": 1744833600000, "datetime": "2025-04-16T20:00:00", "open": 0.5522, "high": 0.5568, "low": 0.5443, "close": 0.5462, "volume": 913523.26, "close_time": 1744847999999, "quote_volume": 503088.4796, "trades": 5214, "taker_buy_base": 457085.82, "taker_buy_quote": 251661.848082 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.5462, "high": 0.5517, "low": 0.5418, "close": 0.5443, "volume": 641234.44, "close_time": 1744862399999, "quote_volume": 350537.898002, "trades": 3806, "taker_buy_base": 330155.17, "taker_buy_quote": 180457.682488 }, { "timestamp": 1744862400000, "datetime": "2025-04-17T04:00:00", "open": 0.5443, "high": 0.5567, "low": 0.5443, "close": 0.5529, "volume": 920969.88, "close_time": 1744876799999, "quote_volume": 509115.556774, "trades": 3733, "taker_buy_base": 481633.51, "taker_buy_quote": 266275.0175 }, { "timestamp": 1744876800000, "datetime": "2025-04-17T08:00:00", "open": 0.553, "high": 0.556, "low": 0.548, "close": 0.5549, "volume": 861940.01, "close_time": 1744891199999, "quote_volume": 475673.151775, "trades": 3183, "taker_buy_base": 379644.56, "taker_buy_quote": 209540.096383 }, { "timestamp": 1744891200000, "datetime": "2025-04-17T12:00:00", "open": 0.5551, "high": 0.5587, "low": 0.546, "close": 0.5573, "volume": 1566558.89, "close_time": 1744905599999, "quote_volume": 865846.62839, "trades": 6785, "taker_buy_base": 726877.36, "taker_buy_quote": 401795.843886 }, { "timestamp": 1744905600000, "datetime": "2025-04-17T16:00:00", "open": 0.5574, "high": 0.5704, "low": 0.5554, "close": 0.562, "volume": 1367105.63, "close_time": 1744919999999, "quote_volume": 771577.351371, "trades": 7056, "taker_buy_base": 714956.97, "taker_buy_quote": 403558.472895 }, { "timestamp": 1744920000000, "datetime": "2025-04-17T20:00:00", "open": 0.5619, "high": 0.5677, "low": 0.5601, "close": 0.5627, "volume": 525177.83, "close_time": 1744934399999, "quote_volume": 296239.049294, "trades": 2802, "taker_buy_base": 281938.72, "taker_buy_quote": 159181.819925 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.5625, "high": 0.5636, "low": 0.5571, "close": 0.561, "volume": 764227.13, "close_time": 1744948799999, "quote_volume": 427342.634073, "trades": 3644, "taker_buy_base": 391449.5, "taker_buy_quote": 218901.226911 }, { "timestamp": 1744948800000, "datetime": "2025-04-18T04:00:00", "open": 0.561, "high": 0.5736, "low": 0.5591, "close": 0.5735, "volume": 929898.99, "close_time": 1744963199999, "quote_volume": 527758.546773, "trades": 4168, "taker_buy_base": 521604.2, "taker_buy_quote": 295876.831554 }, { "timestamp": 1744963200000, "datetime": "2025-04-18T08:00:00", "open": 0.5737, "high": 0.5756, "low": 0.5715, "close": 0.5732, "volume": 865252.51, "close_time": 1744977599999, "quote_volume": 496146.831773, "trades": 4022, "taker_buy_base": 386252.09, "taker_buy_quote": 221489.773648 }, { "timestamp": 1744977600000, "datetime": "2025-04-18T12:00:00", "open": 0.5733, "high": 0.5769, "low": 0.5686, "close": 0.5712, "volume": 928644.87, "close_time": 1744991999999, "quote_volume": 531517.92636, "trades": 3980, "taker_buy_base": 512728.71, "taker_buy_quote": 293511.756821 }, { "timestamp": 1744992000000, "datetime": "2025-04-18T16:00:00", "open": 0.5713, "high": 0.5769, "low": 0.5701, "close": 0.5754, "volume": 756507.56, "close_time": 1745006399999, "quote_volume": 434434.019217, "trades": 3008, "taker_buy_base": 359308.16, "taker_buy_quote": 206374.065715 }, { "timestamp": 1745006400000, "datetime": "2025-04-18T20:00:00", "open": 0.5752, "high": 0.5763, "low": 0.5724, "close": 0.5753, "volume": 470979.86, "close_time": 1745020799999, "quote_volume": 270511.139118, "trades": 2318, "taker_buy_base": 295482.67, "taker_buy_quote": 169768.634919 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.5753, "high": 0.585, "low": 0.5731, "close": 0.5812, "volume": 1141849.8, "close_time": 1745035199999, "quote_volume": 662725.278139, "trades": 4620, "taker_buy_base": 621222.99, "taker_buy_quote": 360632.08343 }, { "timestamp": 1745035200000, "datetime": "2025-04-19T04:00:00", "open": 0.5811, "high": 0.5832, "low": 0.5768, "close": 0.5798, "volume": 914675.12, "close_time": 1745049599999, "quote_volume": 530713.939126, "trades": 3035, "taker_buy_base": 480502.84, "taker_buy_quote": 278787.026716 }, { "timestamp": 1745049600000, "datetime": "2025-04-19T08:00:00", "open": 0.58, "high": 0.5847, "low": 0.5789, "close": 0.5807, "volume": 763883.58, "close_time": 1745063999999, "quote_volume": 444086.015994, "trades": 3332, "taker_buy_base": 376717.63, "taker_buy_quote": 219042.507767 }, { "timestamp": 1745064000000, "datetime": "2025-04-19T12:00:00", "open": 0.5809, "high": 0.5845, "low": 0.5782, "close": 0.5819, "volume": 532189.34, "close_time": 1745078399999, "quote_volume": 308933.240506, "trades": 2626, "taker_buy_base": 283018.6, "taker_buy_quote": 164292.928853 }, { "timestamp": 1745078400000, "datetime": "2025-04-19T16:00:00", "open": 0.5816, "high": 0.5918, "low": 0.5795, "close": 0.5882, "volume": 831968.57, "close_time": 1745092799999, "quote_volume": 487254.716029, "trades": 4247, "taker_buy_base": 410120.77, "taker_buy_quote": 240052.32747 }, { "timestamp": 1745092800000, "datetime": "2025-04-19T20:00:00", "open": 0.5884, "high": 0.5943, "low": 0.5867, "close": 0.5889, "volume": 646578.03, "close_time": 1745107199999, "quote_volume": 382441.190076, "trades": 3390, "taker_buy_base": 305958.37, "taker_buy_quote": 180939.202648 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.589, "high": 0.5952, "low": 0.5878, "close": 0.5922, "volume": 677911.91, "close_time": 1745121599999, "quote_volume": 401085.405542, "trades": 3316, "taker_buy_base": 326838.87, "taker_buy_quote": 193342.118715 }, { "timestamp": 1745121600000, "datetime": "2025-04-20T04:00:00", "open": 0.5923, "high": 0.6006, "low": 0.5894, "close": 0.5913, "volume": 978224.82, "close_time": 1745135999999, "quote_volume": 581903.414211, "trades": 5036, "taker_buy_base": 498496.22, "taker_buy_quote": 296600.499853 }, { "timestamp": 1745136000000, "datetime": "2025-04-20T08:00:00", "open": 0.5912, "high": 0.5926, "low": 0.5804, "close": 0.5847, "volume": 1057429.56, "close_time": 1745150399999, "quote_volume": 620093.705068, "trades": 6069, "taker_buy_base": 509441.68, "taker_buy_quote": 298725.503894 }, { "timestamp": 1745150400000, "datetime": "2025-04-20T12:00:00", "open": 0.5846, "high": 0.5887, "low": 0.5831, "close": 0.5846, "volume": 709676.44, "close_time": 1745164799999, "quote_volume": 415760.00839, "trades": 3937, "taker_buy_base": 322792.19, "taker_buy_quote": 189090.677834 }, { "timestamp": 1745164800000, "datetime": "2025-04-20T16:00:00", "open": 0.5846, "high": 0.5954, "low": 0.5846, "close": 0.5952, "volume": 723141.83, "close_time": 1745179199999, "quote_volume": 427918.69375, "trades": 3702, "taker_buy_base": 363137.32, "taker_buy_quote": 214869.808916 }, { "timestamp": 1745179200000, "datetime": "2025-04-20T20:00:00", "open": 0.5952, "high": 0.5996, "low": 0.5916, "close": 0.5973, "volume": 465948.39, "close_time": 1745193599999, "quote_volume": 277486.801452, "trades": 3068, "taker_buy_base": 240301.0, "taker_buy_quote": 143115.158698 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.5972, "high": 0.6075, "low": 0.5959, "close": 0.6031, "volume": 1393166.67, "close_time": 1745207999999, "quote_volume": 839564.293556, "trades": 7462, "taker_buy_base": 732647.18, "taker_buy_quote": 441476.028823 }, { "timestamp": 1745208000000, "datetime": "2025-04-21T04:00:00", "open": 0.6032, "high": 0.6107, "low": 0.6004, "close": 0.6069, "volume": 726713.47, "close_time": 1745222399999, "quote_volume": 441020.369101, "trades": 4083, "taker_buy_base": 381097.8, "taker_buy_quote": 231208.856665 }, { "timestamp": 1745222400000, "datetime": "2025-04-21T08:00:00", "open": 0.607, "high": 0.6115, "low": 0.6001, "close": 0.6052, "volume": 1164508.26, "close_time": 1745236799999, "quote_volume": 705173.590375, "trades": 5345, "taker_buy_base": 592043.74, "taker_buy_quote": 358547.037853 }, { "timestamp": 1745236800000, "datetime": "2025-04-21T12:00:00", "open": 0.6051, "high": 0.6136, "low": 0.601, "close": 0.6097, "volume": 1486241.29, "close_time": 1745251199999, "quote_volume": 903170.399706, "trades": 9356, "taker_buy_base": 735372.93, "taker_buy_quote": 446935.306461 }, { "timestamp": 1745251200000, "datetime": "2025-04-21T16:00:00", "open": 0.6098, "high": 0.6126, "low": 0.5931, "close": 0.5974, "volume": 1965062.4, "close_time": 1745265599999, "quote_volume": 1178078.092171, "trades": 10525, "taker_buy_base": 928009.68, "taker_buy_quote": 556305.533384 }, { "timestamp": 1745265600000, "datetime": "2025-04-21T20:00:00", "open": 0.5972, "high": 0.5976, "low": 0.587, "close": 0.5898, "volume": 537072.2, "close_time": 1745279999999, "quote_volume": 317956.633135, "trades": 3242, "taker_buy_base": 287695.91, "taker_buy_quote": 170274.67935 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.5899, "high": 0.6008, "low": 0.5793, "close": 0.5904, "volume": 1727611.32, "close_time": 1745294399999, "quote_volume": 1021036.673321, "trades": 8573, "taker_buy_base": 848409.38, "taker_buy_quote": 501604.130895 }, { "timestamp": 1745294400000, "datetime": "2025-04-22T04:00:00", "open": 0.5903, "high": 0.5919, "low": 0.5718, "close": 0.5898, "volume": 1499026.07, "close_time": 1745308799999, "quote_volume": 872743.767169, "trades": 4749, "taker_buy_base": 806867.92, "taker_buy_quote": 470026.744151 }, { "timestamp": 1745308800000, "datetime": "2025-04-22T08:00:00", "open": 0.5897, "high": 0.5957, "low": 0.5832, "close": 0.5946, "volume": 1331094.28, "close_time": 1745323199999, "quote_volume": 782641.758432, "trades": 4582, "taker_buy_base": 675044.33, "taker_buy_quote": 397014.111734 }, { "timestamp": 1745323200000, "datetime": "2025-04-22T12:00:00", "open": 0.5946, "high": 0.6216, "low": 0.5933, "close": 0.6111, "volume": 3443905.87, "close_time": 1745337599999, "quote_volume": 2094504.723322, "trades": 12351, "taker_buy_base": 1740512.4, "taker_buy_quote": 1059521.426213 }, { "timestamp": 1745337600000, "datetime": "2025-04-22T16:00:00", "open": 0.6115, "high": 0.6168, "low": 0.6062, "close": 0.614, "volume": 897359.97, "close_time": 1745351999999, "quote_volume": 549199.81533, "trades": 5473, "taker_buy_base": 425418.97, "taker_buy_quote": 260310.234555 }, { "timestamp": 1745352000000, "datetime": "2025-04-22T20:00:00", "open": 0.614, "high": 0.6366, "low": 0.6103, "close": 0.6321, "volume": 1684537.66, "close_time": 1745366399999, "quote_volume": 1052122.907562, "trades": 9727, "taker_buy_base": 715335.16, "taker_buy_quote": 447742.185508 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.6322, "high": 0.646, "low": 0.6309, "close": 0.6452, "volume": 2392522.57, "close_time": 1745380799999, "quote_volume": 1528156.491659, "trades": 13764, "taker_buy_base": 1228678.42, "taker_buy_quote": 785491.624953 }, { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 0.6451, "high": 0.6521, "low": 0.6389, "close": 0.6412, "volume": 1843041.9, "close_time": 1745395199999, "quote_volume": 1188772.04, "trades": 9988, "taker_buy_base": 985769.87, "taker_buy_quote": 636139.088328 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 0.6412, "high": 0.6455, "low": 0.6358, "close": 0.6427, "volume": 1304874.16, "close_time": 1745409599999, "quote_volume": 837490.692415, "trades": 7941, "taker_buy_base": 568475.32, "taker_buy_quote": 364820.203572 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 0.6427, "high": 0.6509, "low": 0.6262, "close": 0.6391, "volume": 3163898.26, "close_time": 1745423999999, "quote_volume": 2029328.196749, "trades": 20455, "taker_buy_base": 1448980.34, "taker_buy_quote": 929813.23614 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 0.6391, "high": 0.6543, "low": 0.6345, "close": 0.6375, "volume": 2022340.09, "close_time": 1745438399999, "quote_volume": 1306295.638682, "trades": 12777, "taker_buy_base": 1032916.09, "taker_buy_quote": 667122.983815 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 0.6375, "high": 0.6486, "low": 0.6353, "close": 0.645, "volume": 907864.86, "close_time": 1745452799999, "quote_volume": 583072.20847, "trades": 5607, "taker_buy_base": 503823.06, "taker_buy_quote": 323510.037816 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.645, "high": 0.6475, "low": 0.6242, "close": 0.6251, "volume": 1594512.39, "close_time": 1745467199999, "quote_volume": 1017397.472642, "trades": 11268, "taker_buy_base": 775835.88, "taker_buy_quote": 495081.492993 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 0.625, "high": 0.6373, "low": 0.6236, "close": 0.6255, "volume": 1275014.49, "close_time": 1745481599999, "quote_volume": 803805.364549, "trades": 10015, "taker_buy_base": 616211.94, "taker_buy_quote": 388596.817846 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 0.6256, "high": 0.6288, "low": 0.614, "close": 0.6283, "volume": 1914469.7, "close_time": 1745495999999, "quote_volume": 1189206.711114, "trades": 12790, "taker_buy_base": 984065.14, "taker_buy_quote": 611686.455746 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 0.6281, "high": 0.6556, "low": 0.6259, "close": 0.6487, "volume": 1938965.68, "close_time": 1745510399999, "quote_volume": 1239918.529337, "trades": 16069, "taker_buy_base": 1055095.99, "taker_buy_quote": 674956.825139 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 0.6488, "high": 0.6565, "low": 0.6373, "close": 0.645, "volume": 1602112.51, "close_time": 1745524799999, "quote_volume": 1036510.253731, "trades": 13796, "taker_buy_base": 798827.7, "taker_buy_quote": 517360.627178 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 0.645, "high": 0.6535, "low": 0.6437, "close": 0.652, "volume": 860155.87, "close_time": 1745539199999, "quote_volume": 557896.747997, "trades": 8047, "taker_buy_base": 512373.21, "taker_buy_quote": 332378.870861 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.652, "high": 0.662, "low": 0.6395, "close": 0.6458, "volume": 1700992.77, "close_time": 1745553599999, "quote_volume": 1106668.256904, "trades": 10617, "taker_buy_base": 809988.34, "taker_buy_quote": 527174.553581 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 0.6457, "high": 0.669, "low": 0.6444, "close": 0.6661, "volume": 1180752.75, "close_time": 1745567999999, "quote_volume": 779174.225417, "trades": 7596, "taker_buy_base": 609412.88, "taker_buy_quote": 401920.355118 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 0.666, "high": 0.6699, "low": 0.6559, "close": 0.6593, "volume": 1201684.29, "close_time": 1745582399999, "quote_volume": 795541.602294, "trades": 8863, "taker_buy_base": 534808.17, "taker_buy_quote": 354384.409973 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 0.6593, "high": 0.6641, "low": 0.6489, "close": 0.6569, "volume": 2248349.14, "close_time": 1745596799999, "quote_volume": 1478833.733914, "trades": 15500, "taker_buy_base": 1145620.16, "taker_buy_quote": 753667.71605 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 0.6571, "high": 0.6634, "low": 0.6519, "close": 0.6577, "volume": 626139.11, "close_time": 1745611199999, "quote_volume": 411357.906756, "trades": 5950, "taker_buy_base": 345517.86, "taker_buy_quote": 226996.251231 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 0.6576, "high": 0.6689, "low": 0.656, "close": 0.6598, "volume": 862524.41, "close_time": 1745625599999, "quote_volume": 571166.429427, "trades": 5555, "taker_buy_base": 384274.1, "taker_buy_quote": 254317.80438 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.6597, "high": 0.6831, "low": 0.6597, "close": 0.679, "volume": 1305522.32, "close_time": 1745639999999, "quote_volume": 881172.022974, "trades": 8669, "taker_buy_base": 797297.52, "taker_buy_quote": 537820.519246 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 0.6787, "high": 0.6816, "low": 0.6668, "close": 0.6746, "volume": 1007283.49, "close_time": 1745654399999, "quote_volume": 679338.008871, "trades": 6916, "taker_buy_base": 532913.83, "taker_buy_quote": 359483.460307 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 0.6748, "high": 0.6802, "low": 0.6594, "close": 0.662, "volume": 932757.26, "close_time": 1745668799999, "quote_volume": 624337.249849, "trades": 8986, "taker_buy_base": 438730.75, "taker_buy_quote": 293693.914262 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 0.662, "high": 0.6678, "low": 0.6522, "close": 0.6668, "volume": 1173698.39, "close_time": 1745683199999, "quote_volume": 776699.377006, "trades": 9004, "taker_buy_base": 614174.73, "taker_buy_quote": 406669.831983 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 0.6668, "high": 0.6693, "low": 0.6621, "close": 0.667, "volume": 629910.44, "close_time": 1745697599999, "quote_volume": 419161.852062, "trades": 5243, "taker_buy_base": 306602.98, "taker_buy_quote": 203951.373786 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 0.667, "high": 0.6727, "low": 0.662, "close": 0.672, "volume": 548215.66, "close_time": 1745711999999, "quote_volume": 366208.44572, "trades": 4651, "taker_buy_base": 313247.17, "taker_buy_quote": 209334.335251 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.6721, "high": 0.6785, "low": 0.6525, "close": 0.6626, "volume": 1038540.33, "close_time": 1745726399999, "quote_volume": 693408.519135, "trades": 9417, "taker_buy_base": 499508.62, "taker_buy_quote": 333794.847635 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 0.6627, "high": 0.6653, "low": 0.6469, "close": 0.653, "volume": 1194584.1, "close_time": 1745740799999, "quote_volume": 779900.034178, "trades": 7381, "taker_buy_base": 523523.64, "taker_buy_quote": 341913.853523 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 0.6529, "high": 0.657, "low": 0.6487, "close": 0.6487, "volume": 461682.8, "close_time": 1745755199999, "quote_volume": 301270.252932, "trades": 4383, "taker_buy_base": 214070.19, "taker_buy_quote": 139784.774109 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 0.6487, "high": 0.6506, "low": 0.634, "close": 0.6393, "volume": 1333490.42, "close_time": 1745769599999, "quote_volume": 857654.075985, "trades": 9735, "taker_buy_base": 656958.88, "taker_buy_quote": 422689.943518 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 0.6393, "high": 0.6449, "low": 0.6322, "close": 0.6445, "volume": 527781.31, "close_time": 1745783999999, "quote_volume": 336989.549449, "trades": 5338, "taker_buy_base": 253584.69, "taker_buy_quote": 161907.423159 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 0.6445, "high": 0.6464, "low": 0.6368, "close": 0.6383, "volume": 435164.52, "close_time": 1745798399999, "quote_volume": 278282.606884, "trades": 3333, "taker_buy_base": 204584.17, "taker_buy_quote": 130823.653425 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.6383, "high": 0.6435, "low": 0.6204, "close": 0.6414, "volume": 1684471.93, "close_time": 1745812799999, "quote_volume": 1068328.099282, "trades": 9198, "taker_buy_base": 830680.96, "taker_buy_quote": 527156.381694 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 0.6414, "high": 0.6586, "low": 0.6407, "close": 0.6574, "volume": 746796.49, "close_time": 1745827199999, "quote_volume": 483553.14754, "trades": 4789, "taker_buy_base": 410249.55, "taker_buy_quote": 265625.240878 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 0.6576, "high": 0.6651, "low": 0.6492, "close": 0.6574, "volume": 2098386.57, "close_time": 1745841599999, "quote_volume": 1380528.467383, "trades": 8114, "taker_buy_base": 1037642.83, "taker_buy_quote": 683451.675068 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 0.6575, "high": 0.6596, "low": 0.6345, "close": 0.6409, "volume": 1585487.56, "close_time": 1745855999999, "quote_volume": 1028618.120996, "trades": 8038, "taker_buy_base": 789124.88, "taker_buy_quote": 511814.332032 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 0.641, "high": 0.6593, "low": 0.6362, "close": 0.6571, "volume": 882356.84, "close_time": 1745870399999, "quote_volume": 574894.997068, "trades": 5879, "taker_buy_base": 485175.09, "taker_buy_quote": 316141.121074 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 0.657, "high": 0.6593, "low": 0.6541, "close": 0.6591, "volume": 425310.21, "close_time": 1745884799999, "quote_volume": 279499.411245, "trades": 3747, "taker_buy_base": 223282.62, "taker_buy_quote": 146726.348065 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.6591, "high": 0.6681, "low": 0.6582, "close": 0.6657, "volume": 804637.82, "close_time": 1745899199999, "quote_volume": 533441.608644, "trades": 6231, "taker_buy_base": 482886.29, "taker_buy_quote": 320358.013482 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 0.6658, "high": 0.674, "low": 0.6579, "close": 0.6706, "volume": 996767.0, "close_time": 1745913599999, "quote_volume": 663386.125066, "trades": 6625, "taker_buy_base": 487682.63, "taker_buy_quote": 324686.539742 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 0.6706, "high": 0.6712, "low": 0.6522, "close": 0.659, "volume": 760166.98, "close_time": 1745927999999, "quote_volume": 502451.173061, "trades": 6206, "taker_buy_base": 433297.13, "taker_buy_quote": 286536.747052 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 0.6591, "high": 0.6646, "low": 0.647, "close": 0.6595, "volume": 922330.3, "close_time": 1745942399999, "quote_volume": 604424.907536, "trades": 7403, "taker_buy_base": 439279.2, "taker_buy_quote": 287990.288256 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 0.6594, "high": 0.6643, "low": 0.6529, "close": 0.6603, "volume": 546519.89, "close_time": 1745956799999, "quote_volume": 360297.508487, "trades": 5048, "taker_buy_base": 297655.74, "taker_buy_quote": 196317.594884 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 0.6604, "high": 0.6615, "low": 0.6371, "close": 0.6425, "volume": 1021584.93, "close_time": 1745971199999, "quote_volume": 662084.09687, "trades": 7820, "taker_buy_base": 438140.32, "taker_buy_quote": 284392.789711 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.6424, "high": 0.6476, "low": 0.6319, "close": 0.6412, "volume": 737173.42, "close_time": 1745985599999, "quote_volume": 470685.465395, "trades": 6447, "taker_buy_base": 400491.97, "taker_buy_quote": 255742.141066 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 0.6413, "high": 0.6492, "low": 0.6331, "close": 0.6368, "volume": 1005319.61, "close_time": 1745999999999, "quote_volume": 645745.28951, "trades": 6673, "taker_buy_base": 463911.57, "taker_buy_quote": 298443.678882 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 0.6363, "high": 0.6517, "low": 0.6354, "close": 0.6502, "volume": 688215.09, "close_time": 1746014399999, "quote_volume": 443514.508701, "trades": 4177, "taker_buy_base": 379245.3, "taker_buy_quote": 244055.596432 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 0.6503, "high": 0.6518, "low": 0.6173, "close": 0.634, "volume": 2807564.09, "close_time": 1746028799999, "quote_volume": 1777944.195019, "trades": 20438, "taker_buy_base": 1472304.12, "taker_buy_quote": 932231.09522 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 0.6339, "high": 0.6452, "low": 0.6237, "close": 0.6411, "volume": 807111.47, "close_time": 1746043199999, "quote_volume": 512930.108292, "trades": 7433, "taker_buy_base": 442708.13, "taker_buy_quote": 281449.632383 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 0.6412, "high": 0.6495, "low": 0.6403, "close": 0.6418, "volume": 372177.98, "close_time": 1746057599999, "quote_volume": 239834.749495, "trades": 3030, "taker_buy_base": 207110.89, "taker_buy_quote": 133439.925123 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.6419, "high": 0.6527, "low": 0.6407, "close": 0.644, "volume": 541173.04, "close_time": 1746071999999, "quote_volume": 350124.093178, "trades": 2711, "taker_buy_base": 305418.01, "taker_buy_quote": 197624.840602 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 0.6439, "high": 0.658, "low": 0.6416, "close": 0.6566, "volume": 610513.06, "close_time": 1746086399999, "quote_volume": 396735.232487, "trades": 2887, "taker_buy_base": 368956.16, "taker_buy_quote": 239799.752147 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 0.6563, "high": 0.6656, "low": 0.653, "close": 0.6596, "volume": 781351.42, "close_time": 1746100799999, "quote_volume": 515379.591662, "trades": 3628, "taker_buy_base": 357451.19, "taker_buy_quote": 235781.721036 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 0.6598, "high": 0.6621, "low": 0.6492, "close": 0.6546, "volume": 1198622.64, "close_time": 1746115199999, "quote_volume": 785003.298836, "trades": 5214, "taker_buy_base": 600931.95, "taker_buy_quote": 393571.311237 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 0.6548, "high": 0.6636, "low": 0.6536, "close": 0.6623, "volume": 614751.68, "close_time": 1746129599999, "quote_volume": 404814.74265, "trades": 2896, "taker_buy_base": 305506.88, "taker_buy_quote": 201273.598411 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 0.6627, "high": 0.6664, "low": 0.6587, "close": 0.6632, "volume": 521277.47, "close_time": 1746143999999, "quote_volume": 345414.630757, "trades": 3223, "taker_buy_base": 254665.08, "taker_buy_quote": 168861.908237 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.663, "high": 0.6744, "low": 0.661, "close": 0.6666, "volume": 895929.24, "close_time": 1746158399999, "quote_volume": 599493.911915, "trades": 5217, "taker_buy_base": 517124.08, "taker_buy_quote": 345983.390767 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 0.6666, "high": 0.6675, "low": 0.6512, "close": 0.6527, "volume": 649522.33, "close_time": 1746172799999, "quote_volume": 428718.630047, "trades": 4625, "taker_buy_base": 254234.81, "taker_buy_quote": 167753.949836 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 0.6527, "high": 0.6591, "low": 0.6453, "close": 0.6458, "volume": 1467418.31, "close_time": 1746187199999, "quote_volume": 953634.243704, "trades": 6855, "taker_buy_base": 690829.48, "taker_buy_quote": 449071.772136 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 0.6462, "high": 0.6552, "low": 0.6405, "close": 0.6498, "volume": 1206498.2, "close_time": 1746201599999, "quote_volume": 782849.612393, "trades": 8351, "taker_buy_base": 615839.76, "taker_buy_quote": 399902.004737 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 0.6499, "high": 0.6546, "low": 0.629, "close": 0.6308, "volume": 2018046.08, "close_time": 1746215999999, "quote_volume": 1299663.740497, "trades": 10478, "taker_buy_base": 832739.49, "taker_buy_quote": 538302.625318 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 0.6308, "high": 0.6427, "low": 0.6306, "close": 0.6426, "volume": 1062445.71, "close_time": 1746230399999, "quote_volume": 674454.281574, "trades": 6764, "taker_buy_base": 597283.07, "taker_buy_quote": 379181.313803 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.6426, "high": 0.6463, "low": 0.634, "close": 0.6455, "volume": 1149783.3, "close_time": 1746244799999, "quote_volume": 737107.259402, "trades": 6348, "taker_buy_base": 750622.79, "taker_buy_quote": 481148.309453 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 0.6455, "high": 0.648, "low": 0.6391, "close": 0.6431, "volume": 2097636.91, "close_time": 1746259199999, "quote_volume": 1346922.095631, "trades": 8270, "taker_buy_base": 1082896.89, "taker_buy_quote": 695541.576202 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 0.6431, "high": 0.6468, "low": 0.6268, "close": 0.6283, "volume": 1559521.88, "close_time": 1746273599999, "quote_volume": 993160.572686, "trades": 9534, "taker_buy_base": 854850.18, "taker_buy_quote": 544727.348916 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 0.6283, "high": 0.6346, "low": 0.6283, "close": 0.6291, "volume": 804542.78, "close_time": 1746287999999, "quote_volume": 507957.584806, "trades": 5072, "taker_buy_base": 497575.62, "taker_buy_quote": 314148.56067 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 0.6289, "high": 0.6289, "low": 0.6072, "close": 0.6187, "volume": 1332877.95, "close_time": 1746302399999, "quote_volume": 821281.064391, "trades": 10130, "taker_buy_base": 664184.64, "taker_buy_quote": 409172.816644 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 0.6188, "high": 0.6194, "low": 0.6106, "close": 0.6116, "volume": 495465.31, "close_time": 1746316799999, "quote_volume": 304281.213538, "trades": 4781, "taker_buy_base": 248095.58, "taker_buy_quote": 152343.4605 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.6116, "high": 0.6122, "low": 0.5987, "close": 0.6022, "volume": 1840728.55, "close_time": 1746331199999, "quote_volume": 1112786.801761, "trades": 11692, "taker_buy_base": 781318.83, "taker_buy_quote": 472622.002536 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 0.6023, "high": 0.6068, "low": 0.5972, "close": 0.6006, "volume": 667350.6, "close_time": 1746345599999, "quote_volume": 401580.129849, "trades": 7260, "taker_buy_base": 360471.01, "taker_buy_quote": 216886.938756 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 0.6006, "high": 0.6031, "low": 0.5932, "close": 0.5987, "volume": 939183.17, "close_time": 1746359999999, "quote_volume": 560787.500539, "trades": 7733, "taker_buy_base": 443800.35, "taker_buy_quote": 265034.411376 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 0.5987, "high": 0.5997, "low": 0.5856, "close": 0.5886, "volume": 870278.04, "close_time": 1746374399999, "quote_volume": 515495.855067, "trades": 7135, "taker_buy_base": 445066.29, "taker_buy_quote": 263874.377885 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 0.5885, "high": 0.5898, "low": 0.5772, "close": 0.5815, "volume": 907166.35, "close_time": 1746388799999, "quote_volume": 528993.253505, "trades": 7817, "taker_buy_base": 403240.67, "taker_buy_quote": 235088.826383 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 0.5818, "high": 0.5889, "low": 0.5779, "close": 0.5829, "volume": 604743.92, "close_time": 1746403199999, "quote_volume": 352872.552014, "trades": 6234, "taker_buy_base": 315166.5, "taker_buy_quote": 183901.080319 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.5828, "high": 0.5944, "low": 0.5759, "close": 0.5915, "volume": 1348340.76, "close_time": 1746417599999, "quote_volume": 790422.839745, "trades": 9538, "taker_buy_base": 692934.77, "taker_buy_quote": 406067.213969 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 0.5915, "high": 0.5959, "low": 0.5893, "close": 0.5938, "volume": 672055.13, "close_time": 1746431999999, "quote_volume": 398347.766807, "trades": 4326, "taker_buy_base": 309447.46, "taker_buy_quote": 183464.990984 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 0.5938, "high": 0.5973, "low": 0.5811, "close": 0.5838, "volume": 842186.5, "close_time": 1746446399999, "quote_volume": 496033.827546, "trades": 5283, "taker_buy_base": 426247.7, "taker_buy_quote": 250999.317862 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 0.5836, "high": 0.5886, "low": 0.5772, "close": 0.581, "volume": 710959.52, "close_time": 1746460799999, "quote_volume": 414594.936496, "trades": 6594, "taker_buy_base": 341732.22, "taker_buy_quote": 199323.64782 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 0.5811, "high": 0.5938, "low": 0.5803, "close": 0.5829, "volume": 845812.6, "close_time": 1746475199999, "quote_volume": 496325.059137, "trades": 7091, "taker_buy_base": 426438.26, "taker_buy_quote": 250274.368231 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 0.5828, "high": 0.587, "low": 0.5733, "close": 0.5822, "volume": 993472.32, "close_time": 1746489599999, "quote_volume": 578519.525722, "trades": 6806, "taker_buy_base": 496623.65, "taker_buy_quote": 289440.019193 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.5821, "high": 0.5874, "low": 0.5757, "close": 0.5867, "volume": 1314753.03, "close_time": 1746503999999, "quote_volume": 765377.627692, "trades": 8573, "taker_buy_base": 646199.76, "taker_buy_quote": 376210.731719 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 0.5867, "high": 0.588, "low": 0.5753, "close": 0.5785, "volume": 1067605.71, "close_time": 1746518399999, "quote_volume": 620336.425221, "trades": 7566, "taker_buy_base": 532647.24, "taker_buy_quote": 309606.06988 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 0.5785, "high": 0.5809, "low": 0.5527, "close": 0.5571, "volume": 3255146.4, "close_time": 1746532799999, "quote_volume": 1848571.670495, "trades": 18652, "taker_buy_base": 1441329.11, "taker_buy_quote": 818673.226413 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 0.5573, "high": 0.5657, "low": 0.55, "close": 0.5509, "volume": 3024900.18, "close_time": 1746547199999, "quote_volume": 1681041.007506, "trades": 15761, "taker_buy_base": 1269650.44, "taker_buy_quote": 705878.478264 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 0.551, "high": 0.5583, "low": 0.5453, "close": 0.5506, "volume": 1832144.64, "close_time": 1746561599999, "quote_volume": 1009950.819494, "trades": 10644, "taker_buy_base": 862566.5, "taker_buy_quote": 475945.628098 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 0.5507, "high": 0.5585, "low": 0.5329, "close": 0.557, "volume": 1822873.07, "close_time": 1746575999999, "quote_volume": 997477.726512, "trades": 10019, "taker_buy_base": 966969.01, "taker_buy_quote": 529348.524063 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.5571, "high": 0.5679, "low": 0.554, "close": 0.5603, "volume": 1186654.27, "close_time": 1746590399999, "quote_volume": 666534.038406, "trades": 7055, "taker_buy_base": 691336.07, "taker_buy_quote": 388427.326648 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 0.5602, "high": 0.5641, "low": 0.5539, "close": 0.5631, "volume": 808371.06, "close_time": 1746604799999, "quote_volume": 452490.154131, "trades": 4936, "taker_buy_base": 439298.18, "taker_buy_quote": 245995.433761 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 0.5632, "high": 0.5677, "low": 0.5591, "close": 0.5617, "volume": 649583.6, "close_time": 1746619199999, "quote_volume": 365556.356341, "trades": 4589, "taker_buy_base": 381757.31, "taker_buy_quote": 214893.363746 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 0.5616, "high": 0.563, "low": 0.551, "close": 0.5531, "volume": 966659.08, "close_time": 1746633599999, "quote_volume": 539337.013773, "trades": 6003, "taker_buy_base": 443547.47, "taker_buy_quote": 247467.938266 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 0.5531, "high": 0.5598, "low": 0.545, "close": 0.5541, "volume": 1387392.11, "close_time": 1746647999999, "quote_volume": 765842.286302, "trades": 11299, "taker_buy_base": 633881.59, "taker_buy_quote": 349999.921656 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 0.554, "high": 0.568, "low": 0.5522, "close": 0.5658, "volume": 741230.87, "close_time": 1746662399999, "quote_volume": 415997.309007, "trades": 4547, "taker_buy_base": 358473.28, "taker_buy_quote": 201695.540123 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.5657, "high": 0.5834, "low": 0.5648, "close": 0.5832, "volume": 1655304.33, "close_time": 1746676799999, "quote_volume": 951962.687477, "trades": 8842, "taker_buy_base": 891024.26, "taker_buy_quote": 512872.316086 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 0.5833, "high": 0.5917, "low": 0.5831, "close": 0.5886, "volume": 1735637.81, "close_time": 1746691199999, "quote_volume": 1018871.752926, "trades": 8249, "taker_buy_base": 883637.13, "taker_buy_quote": 518895.357444 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 0.5888, "high": 0.5982, "low": 0.5888, "close": 0.5937, "volume": 1325327.29, "close_time": 1746705599999, "quote_volume": 786479.579862, "trades": 5856, "taker_buy_base": 567847.82, "taker_buy_quote": 337012.34592 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 0.5938, "high": 0.6146, "low": 0.5902, "close": 0.6087, "volume": 2546640.61, "close_time": 1746719999999, "quote_volume": 1528414.455606, "trades": 12929, "taker_buy_base": 1234847.08, "taker_buy_quote": 741949.289906 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 0.6088, "high": 0.619, "low": 0.6072, "close": 0.6174, "volume": 1350193.21, "close_time": 1746734399999, "quote_volume": 826415.431915, "trades": 10323, "taker_buy_base": 624880.75, "taker_buy_quote": 382629.85943 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 0.6176, "high": 0.64, "low": 0.6172, "close": 0.6385, "volume": 2019944.93, "close_time": 1746748799999, "quote_volume": 1271753.930756, "trades": 15968, "taker_buy_base": 1097776.66, "taker_buy_quote": 691251.403574 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.6385, "high": 0.6533, "low": 0.634, "close": 0.6359, "volume": 3437210.41, "close_time": 1746763199999, "quote_volume": 2212312.705353, "trades": 21880, "taker_buy_base": 1867011.87, "taker_buy_quote": 1201885.29556 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 0.6357, "high": 0.6735, "low": 0.634, "close": 0.6675, "volume": 2864387.92, "close_time": 1746777599999, "quote_volume": 1872116.887184, "trades": 19943, "taker_buy_base": 1560481.89, "taker_buy_quote": 1020236.899905 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 0.6675, "high": 0.692, "low": 0.6626, "close": 0.6822, "volume": 6388921.69, "close_time": 1746791999999, "quote_volume": 4316225.859873, "trades": 53862, "taker_buy_base": 3102036.65, "taker_buy_quote": 2095913.159033 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 0.6823, "high": 0.6865, "low": 0.6649, "close": 0.6757, "volume": 3328493.9, "close_time": 1746806399999, "quote_volume": 2249496.629174, "trades": 28819, "taker_buy_base": 1652209.52, "taker_buy_quote": 1116939.435593 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 0.6759, "high": 0.69, "low": 0.6728, "close": 0.6817, "volume": 2253823.43, "close_time": 1746820799999, "quote_volume": 1538843.846094, "trades": 19988, "taker_buy_base": 1169080.05, "taker_buy_quote": 798713.694259 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 0.6818, "high": 0.6945, "low": 0.6798, "close": 0.6876, "volume": 1883050.81, "close_time": 1746835199999, "quote_volume": 1294139.495149, "trades": 11515, "taker_buy_base": 856613.94, "taker_buy_quote": 588576.485373 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.6877, "high": 0.7024, "low": 0.6795, "close": 0.6972, "volume": 2222308.54, "close_time": 1746849599999, "quote_volume": 1540503.991834, "trades": 27836, "taker_buy_base": 1148539.63, "taker_buy_quote": 796480.696028 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 0.697, "high": 0.7062, "low": 0.684, "close": 0.7046, "volume": 2840625.02, "close_time": 1746863999999, "quote_volume": 1980798.660699, "trades": 20953, "taker_buy_base": 1609688.5, "taker_buy_quote": 1122596.252192 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 0.7045, "high": 0.7181, "low": 0.691, "close": 0.6929, "volume": 4713491.94, "close_time": 1746878399999, "quote_volume": 3322022.322962, "trades": 34005, "taker_buy_base": 2260120.92, "taker_buy_quote": 1595489.069129 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 0.6929, "high": 0.7088, "low": 0.6896, "close": 0.7009, "volume": 2803192.57, "close_time": 1746892799999, "quote_volume": 1964621.616271, "trades": 19915, "taker_buy_base": 1410081.67, "taker_buy_quote": 988678.430554 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 0.7008, "high": 0.7199, "low": 0.6972, "close": 0.7088, "volume": 2667401.2, "close_time": 1746907199999, "quote_volume": 1894717.109241, "trades": 21745, "taker_buy_base": 1399508.03, "taker_buy_quote": 994239.922488 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 0.709, "high": 0.7561, "low": 0.7052, "close": 0.7536, "volume": 3098932.11, "close_time": 1746921599999, "quote_volume": 2268971.319424, "trades": 22063, "taker_buy_base": 1734171.2, "taker_buy_quote": 1270318.782805 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.7536, "high": 0.7624, "low": 0.7332, "close": 0.7415, "volume": 4388596.05, "close_time": 1746935999999, "quote_volume": 3278183.648548, "trades": 38821, "taker_buy_base": 2162533.29, "taker_buy_quote": 1615943.65178 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 0.7415, "high": 0.7503, "low": 0.7011, "close": 0.7074, "volume": 4154476.34, "close_time": 1746950399999, "quote_volume": 3022620.226677, "trades": 32492, "taker_buy_base": 2077628.09, "taker_buy_quote": 1513951.138051 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 0.7073, "high": 0.7262, "low": 0.7043, "close": 0.7241, "volume": 2187855.26, "close_time": 1746964799999, "quote_volume": 1569630.085381, "trades": 17266, "taker_buy_base": 1100768.49, "taker_buy_quote": 790031.91955 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 0.7241, "high": 0.7276, "low": 0.695, "close": 0.7018, "volume": 2669543.39, "close_time": 1746979199999, "quote_volume": 1894561.653751, "trades": 22302, "taker_buy_base": 1266992.29, "taker_buy_quote": 899108.881843 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 0.7018, "high": 0.7145, "low": 0.6897, "close": 0.7095, "volume": 1960505.45, "close_time": 1746993599999, "quote_volume": 1382266.079831, "trades": 19252, "taker_buy_base": 1079951.3, "taker_buy_quote": 761923.493869 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 0.7095, "high": 0.7148, "low": 0.7013, "close": 0.7053, "volume": 1442441.08, "close_time": 1747007999999, "quote_volume": 1020438.026776, "trades": 12736, "taker_buy_base": 835860.58, "taker_buy_quote": 591296.660729 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.7054, "high": 0.7214, "low": 0.6939, "close": 0.7147, "volume": 2583253.73, "close_time": 1747022399999, "quote_volume": 1831606.331781, "trades": 24352, "taker_buy_base": 1539281.61, "taker_buy_quote": 1092631.011045 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 0.7146, "high": 0.7497, "low": 0.706, "close": 0.7295, "volume": 4150872.69, "close_time": 1747036799999, "quote_volume": 3019400.091965, "trades": 34197, "taker_buy_base": 2395848.12, "taker_buy_quote": 1741982.139057 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 0.7296, "high": 0.7428, "low": 0.715, "close": 0.7175, "volume": 2795649.78, "close_time": 1747051199999, "quote_volume": 2040980.282232, "trades": 27892, "taker_buy_base": 1334931.2, "taker_buy_quote": 974525.817205 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 0.7174, "high": 0.7357, "low": 0.6969, "close": 0.7063, "volume": 4756835.42, "close_time": 1747065599999, "quote_volume": 3413675.103963, "trades": 47142, "taker_buy_base": 2297161.91, "taker_buy_quote": 1650740.014156 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 0.7062, "high": 0.7225, "low": 0.6738, "close": 0.7045, "volume": 3554441.53, "close_time": 1747079999999, "quote_volume": 2487339.500768, "trades": 38785, "taker_buy_base": 1773061.79, "taker_buy_quote": 1242071.944335 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 0.7046, "high": 0.7183, "low": 0.6993, "close": 0.7098, "volume": 1153366.49, "close_time": 1747094399999, "quote_volume": 818646.89099, "trades": 10425, "taker_buy_base": 644908.33, "taker_buy_quote": 457979.299997 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.7099, "high": 0.7107, "low": 0.6633, "close": 0.667, "volume": 3772713.31, "close_time": 1747108799999, "quote_volume": 2576371.526695, "trades": 33655, "taker_buy_base": 1849298.1, "taker_buy_quote": 1262108.382134 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 0.6667, "high": 0.6856, "low": 0.6613, "close": 0.6773, "volume": 2129438.32, "close_time": 1747123199999, "quote_volume": 1439483.509339, "trades": 15359, "taker_buy_base": 1022730.78, "taker_buy_quote": 691775.827516 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 0.6773, "high": 0.6951, "low": 0.6773, "close": 0.686, "volume": 1921649.39, "close_time": 1747137599999, "quote_volume": 1319056.243154, "trades": 14630, "taker_buy_base": 966313.08, "taker_buy_quote": 663545.915452 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 0.6861, "high": 0.7011, "low": 0.679, "close": 0.6991, "volume": 3724787.01, "close_time": 1747151999999, "quote_volume": 2573922.37305, "trades": 25683, "taker_buy_base": 2082985.31, "taker_buy_quote": 1440249.941387 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 0.6992, "high": 0.7388, "low": 0.6966, "close": 0.7343, "volume": 3787080.81, "close_time": 1747166399999, "quote_volume": 2739242.037899, "trades": 25462, "taker_buy_base": 1990109.68, "taker_buy_quote": 1437899.881466 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 0.7342, "high": 0.7374, "low": 0.7205, "close": 0.728, "volume": 2330464.8, "close_time": 1747180799999, "quote_volume": 1702003.649879, "trades": 16740, "taker_buy_base": 989455.91, "taker_buy_quote": 723042.68345 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.728, "high": 0.7456, "low": 0.7183, "close": 0.7253, "volume": 2751794.73, "close_time": 1747195199999, "quote_volume": 2016475.202638, "trades": 26784, "taker_buy_base": 1437871.14, "taker_buy_quote": 1054401.036992 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 0.7253, "high": 0.7334, "low": 0.7137, "close": 0.7168, "volume": 2195952.65, "close_time": 1747209599999, "quote_volume": 1590030.102507, "trades": 17974, "taker_buy_base": 1132546.63, "taker_buy_quote": 820681.354731 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 0.7168, "high": 0.7219, "low": 0.698, "close": 0.7163, "volume": 3424763.26, "close_time": 1747223999999, "quote_volume": 2429183.073716, "trades": 28626, "taker_buy_base": 1786798.75, "taker_buy_quote": 1268592.637319 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 0.7164, "high": 0.7179, "low": 0.6874, "close": 0.6986, "volume": 3092060.3, "close_time": 1747238399999, "quote_volume": 2165935.801787, "trades": 28117, "taker_buy_base": 1435976.76, "taker_buy_quote": 1005999.607891 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 0.6986, "high": 0.7057, "low": 0.6878, "close": 0.6993, "volume": 2231527.78, "close_time": 1747252799999, "quote_volume": 1557355.889884, "trades": 18826, "taker_buy_base": 1156341.0, "taker_buy_quote": 807425.207534 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 0.6994, "high": 0.7015, "low": 0.6842, "close": 0.6917, "volume": 728919.18, "close_time": 1747267199999, "quote_volume": 504643.83828, "trades": 7423, "taker_buy_base": 332302.97, "taker_buy_quote": 230211.009579 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.6918, "high": 0.7034, "low": 0.6747, "close": 0.6786, "volume": 2010416.45, "close_time": 1747281599999, "quote_volume": 1382708.939929, "trades": 19217, "taker_buy_base": 959079.12, "taker_buy_quote": 660621.333869 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 0.6787, "high": 0.6859, "low": 0.6524, "close": 0.6546, "volume": 3343277.14, "close_time": 1747295999999, "quote_volume": 2240587.756489, "trades": 26040, "taker_buy_base": 1472727.19, "taker_buy_quote": 987540.18326 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 0.6546, "high": 0.673, "low": 0.653, "close": 0.6649, "volume": 2007401.34, "close_time": 1747310399999, "quote_volume": 1331927.501858, "trades": 16763, "taker_buy_base": 1018636.68, "taker_buy_quote": 676531.057268 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 0.6648, "high": 0.6733, "low": 0.6426, "close": 0.6714, "volume": 3843021.44, "close_time": 1747324799999, "quote_volume": 2534186.895002, "trades": 34129, "taker_buy_base": 1876122.45, "taker_buy_quote": 1238556.313508 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 0.6714, "high": 0.6894, "low": 0.6553, "close": 0.661, "volume": 3022762.07, "close_time": 1747339199999, "quote_volume": 2034366.055925, "trades": 24631, "taker_buy_base": 1570955.19, "taker_buy_quote": 1057514.337067 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 0.6611, "high": 0.6649, "low": 0.6359, "close": 0.6529, "volume": 2509660.78, "close_time": 1747353599999, "quote_volume": 1635873.074599, "trades": 19374, "taker_buy_base": 1120501.01, "taker_buy_quote": 730814.993002 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.6529, "high": 0.6687, "low": 0.6447, "close": 0.6662, "volume": 2364927.42, "close_time": 1747367999999, "quote_volume": 1556613.797134, "trades": 22636, "taker_buy_base": 1131984.92, "taker_buy_quote": 744428.464757 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 0.6663, "high": 0.679, "low": 0.6558, "close": 0.6751, "volume": 2211032.54, "close_time": 1747382399999, "quote_volume": 1480198.630305, "trades": 16384, "taker_buy_base": 1081255.4, "taker_buy_quote": 723895.994873 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 0.6751, "high": 0.6895, "low": 0.656, "close": 0.6754, "volume": 3104178.13, "close_time": 1747396799999, "quote_volume": 2096984.717951, "trades": 18922, "taker_buy_base": 1554687.38, "taker_buy_quote": 1051459.819248 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 0.6754, "high": 0.6782, "low": 0.66, "close": 0.6691, "volume": 2234477.32, "close_time": 1747411199999, "quote_volume": 1498513.186374, "trades": 18102, "taker_buy_base": 1031247.17, "taker_buy_quote": 691303.36092 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 0.6691, "high": 0.673, "low": 0.6546, "close": 0.666, "volume": 1412627.26, "close_time": 1747425599999, "quote_volume": 937558.307573, "trades": 13479, "taker_buy_base": 730023.14, "taker_buy_quote": 484779.298098 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 0.666, "high": 0.666, "low": 0.6405, "close": 0.6467, "volume": 1763824.31, "close_time": 1747439999999, "quote_volume": 1152381.695313, "trades": 11780, "taker_buy_base": 894528.67, "taker_buy_quote": 584786.239383 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.6464, "high": 0.6497, "low": 0.6155, "close": 0.6318, "volume": 2757926.74, "close_time": 1747454399999, "quote_volume": 1737544.512961, "trades": 21655, "taker_buy_base": 1334543.61, "taker_buy_quote": 841233.186649 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 0.6317, "high": 0.6395, "low": 0.6222, "close": 0.6268, "volume": 1223097.22, "close_time": 1747468799999, "quote_volume": 771118.887694, "trades": 10068, "taker_buy_base": 655346.6, "taker_buy_quote": 413211.186518 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 0.6267, "high": 0.6309, "low": 0.6176, "close": 0.6273, "volume": 1343392.43, "close_time": 1747483199999, "quote_volume": 839017.650607, "trades": 11270, "taker_buy_base": 633521.29, "taker_buy_quote": 395844.001761 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 0.6273, "high": 0.6343, "low": 0.6144, "close": 0.6258, "volume": 1492600.96, "close_time": 1747497599999, "quote_volume": 934301.047263, "trades": 12183, "taker_buy_base": 715701.28, "taker_buy_quote": 448254.515997 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 0.6261, "high": 0.6293, "low": 0.6131, "close": 0.6189, "volume": 1527639.49, "close_time": 1747511999999, "quote_volume": 949088.078251, "trades": 10775, "taker_buy_base": 692576.95, "taker_buy_quote": 431004.858334 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 0.6187, "high": 0.6303, "low": 0.6161, "close": 0.625, "volume": 805604.41, "close_time": 1747526399999, "quote_volume": 501949.847871, "trades": 6534, "taker_buy_base": 397590.73, "taker_buy_quote": 247657.893032 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.625, "high": 0.6326, "low": 0.6222, "close": 0.6274, "volume": 757327.35, "close_time": 1747540799999, "quote_volume": 474995.89029, "trades": 8048, "taker_buy_base": 407245.74, "taker_buy_quote": 255413.713 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 0.6274, "high": 0.6548, "low": 0.6273, "close": 0.6541, "volume": 1218158.15, "close_time": 1747555199999, "quote_volume": 782763.413055, "trades": 8677, "taker_buy_base": 711559.13, "taker_buy_quote": 457488.659356 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 0.654, "high": 0.6599, "low": 0.6416, "close": 0.6422, "volume": 2118769.9, "close_time": 1747569599999, "quote_volume": 1382338.956688, "trades": 13224, "taker_buy_base": 973097.7, "taker_buy_quote": 636136.540311 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 0.6425, "high": 0.6792, "low": 0.6374, "close": 0.678, "volume": 2054776.09, "close_time": 1747583999999, "quote_volume": 1348978.074069, "trades": 15160, "taker_buy_base": 1083832.96, "taker_buy_quote": 713056.626089 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 0.6781, "high": 0.6789, "low": 0.6266, "close": 0.6284, "volume": 3527201.91, "close_time": 1747598399999, "quote_volume": 2319318.164532, "trades": 25560, "taker_buy_base": 1559972.29, "taker_buy_quote": 1026285.958566 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 0.6283, "high": 0.6741, "low": 0.6064, "close": 0.6719, "volume": 2414663.12, "close_time": 1747612799999, "quote_volume": 1530857.124827, "trades": 21025, "taker_buy_base": 1239023.86, "taker_buy_quote": 789205.851145 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.6719, "high": 0.68, "low": 0.634, "close": 0.6357, "volume": 3179862.41, "close_time": 1747627199999, "quote_volume": 2081733.425179, "trades": 23171, "taker_buy_base": 1688480.57, "taker_buy_quote": 1107321.295874 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 0.6358, "high": 0.6414, "low": 0.6201, "close": 0.6324, "volume": 2316351.07, "close_time": 1747641599999, "quote_volume": 1459422.606532, "trades": 19690, "taker_buy_base": 1037188.62, "taker_buy_quote": 653567.097338 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 0.6323, "high": 0.6348, "low": 0.6197, "close": 0.6237, "volume": 1556528.99, "close_time": 1747655999999, "quote_volume": 975661.617067, "trades": 12509, "taker_buy_base": 741658.2, "taker_buy_quote": 464755.945658 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 0.6234, "high": 0.6367, "low": 0.6129, "close": 0.6335, "volume": 2005484.42, "close_time": 1747670399999, "quote_volume": 1256332.031561, "trades": 14220, "taker_buy_base": 1134344.77, "taker_buy_quote": 711070.944412 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 0.6336, "high": 0.6495, "low": 0.6266, "close": 0.6377, "volume": 1840708.11, "close_time": 1747684799999, "quote_volume": 1176244.029529, "trades": 13225, "taker_buy_base": 859750.69, "taker_buy_quote": 549005.522141 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 0.6375, "high": 0.6442, "low": 0.6316, "close": 0.6421, "volume": 789194.06, "close_time": 1747699199999, "quote_volume": 503527.867198, "trades": 5721, "taker_buy_base": 351938.56, "taker_buy_quote": 224641.722107 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.6421, "high": 0.6658, "low": 0.6352, "close": 0.653, "volume": 2333001.03, "close_time": 1747713599999, "quote_volume": 1521137.671039, "trades": 15211, "taker_buy_base": 1118463.84, "taker_buy_quote": 729127.45381 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 0.6531, "high": 0.6703, "low": 0.6483, "close": 0.6535, "volume": 2538752.66, "close_time": 1747727999999, "quote_volume": 1680000.02476, "trades": 17197, "taker_buy_base": 1207344.35, "taker_buy_quote": 799028.890925 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 0.6534, "high": 0.6574, "low": 0.6324, "close": 0.6415, "volume": 1500696.08, "close_time": 1747742399999, "quote_volume": 966756.510089, "trades": 11876, "taker_buy_base": 640078.48, "taker_buy_quote": 413210.893407 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 0.6415, "high": 0.6461, "low": 0.6268, "close": 0.6428, "volume": 1987974.76, "close_time": 1747756799999, "quote_volume": 1264334.297407, "trades": 13540, "taker_buy_base": 1009061.7, "taker_buy_quote": 641988.994545 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 0.6426, "high": 0.6462, "low": 0.6255, "close": 0.6432, "volume": 1379859.17, "close_time": 1747771199999, "quote_volume": 878756.896527, "trades": 11654, "taker_buy_base": 726186.43, "taker_buy_quote": 462238.53062 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 0.6433, "high": 0.6593, "low": 0.6391, "close": 0.6554, "volume": 1495484.64, "close_time": 1747785599999, "quote_volume": 968418.217482, "trades": 9217, "taker_buy_base": 746359.3, "taker_buy_quote": 483935.377988 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.6555, "high": 0.6671, "low": 0.644, "close": 0.6663, "volume": 1715046.67, "close_time": 1747799999999, "quote_volume": 1126688.197939, "trades": 13358, "taker_buy_base": 903242.0, "taker_buy_quote": 593475.63206 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 0.6664, "high": 0.6789, "low": 0.6556, "close": 0.657, "volume": 2557695.04, "close_time": 1747814399999, "quote_volume": 1710276.297822, "trades": 18782, "taker_buy_base": 1256326.33, "taker_buy_quote": 841183.464191 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 0.6571, "high": 0.6587, "low": 0.6401, "close": 0.6506, "volume": 1508163.03, "close_time": 1747828799999, "quote_volume": 979010.636644, "trades": 11685, "taker_buy_base": 665433.86, "taker_buy_quote": 432024.776655 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 0.6506, "high": 0.6636, "low": 0.6437, "close": 0.6612, "volume": 1751454.59, "close_time": 1747843199999, "quote_volume": 1147839.110716, "trades": 15999, "taker_buy_base": 859901.87, "taker_buy_quote": 563808.700922 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 0.6614, "high": 0.6862, "low": 0.6342, "close": 0.6622, "volume": 4900113.33, "close_time": 1747857599999, "quote_volume": 3222789.770191, "trades": 43993, "taker_buy_base": 2367163.45, "taker_buy_quote": 1557398.772215 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 0.6621, "high": 0.6798, "low": 0.6551, "close": 0.6675, "volume": 1701298.85, "close_time": 1747871999999, "quote_volume": 1133776.813986, "trades": 11958, "taker_buy_base": 825048.5, "taker_buy_quote": 550303.856625 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.6676, "high": 0.6934, "low": 0.6663, "close": 0.6879, "volume": 2490577.8, "close_time": 1747886399999, "quote_volume": 1698470.229286, "trades": 20463, "taker_buy_base": 1287446.11, "taker_buy_quote": 878211.923251 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 0.6878, "high": 0.6968, "low": 0.6731, "close": 0.6821, "volume": 2749651.59, "close_time": 1747900799999, "quote_volume": 1885165.095117, "trades": 20243, "taker_buy_base": 1280175.06, "taker_buy_quote": 878644.078274 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 0.6819, "high": 0.7044, "low": 0.6806, "close": 0.6869, "volume": 2129534.16, "close_time": 1747915199999, "quote_volume": 1473348.616605, "trades": 18940, "taker_buy_base": 1038410.86, "taker_buy_quote": 718463.092221 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 0.687, "high": 0.7075, "low": 0.6792, "close": 0.6994, "volume": 2875963.64, "close_time": 1747929599999, "quote_volume": 1995999.434346, "trades": 24202, "taker_buy_base": 1565261.73, "taker_buy_quote": 1086926.702418 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 0.6994, "high": 0.7161, "low": 0.6984, "close": 0.7076, "volume": 3016496.54, "close_time": 1747943999999, "quote_volume": 2142441.287512, "trades": 23309, "taker_buy_base": 1403866.76, "taker_buy_quote": 997434.244071 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 0.7077, "high": 0.7171, "low": 0.7036, "close": 0.7132, "volume": 1731996.83, "close_time": 1747958399999, "quote_volume": 1227874.320304, "trades": 16379, "taker_buy_base": 965566.17, "taker_buy_quote": 684575.804796 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.7132, "high": 0.7263, "low": 0.7089, "close": 0.719, "volume": 2431712.94, "close_time": 1747972799999, "quote_volume": 1745948.759914, "trades": 20549, "taker_buy_base": 1374495.68, "taker_buy_quote": 987094.406748 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 0.7189, "high": 0.7235, "low": 0.6897, "close": 0.693, "volume": 3535534.57, "close_time": 1747987199999, "quote_volume": 2486546.623269, "trades": 22209, "taker_buy_base": 1734791.64, "taker_buy_quote": 1220432.94519 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 0.6931, "high": 0.7123, "low": 0.665, "close": 0.6693, "volume": 6648181.33, "close_time": 1748001599999, "quote_volume": 4620712.223594, "trades": 45577, "taker_buy_base": 3403035.33, "taker_buy_quote": 2368759.522012 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 0.6693, "high": 0.6822, "low": 0.6493, "close": 0.6674, "volume": 5375994.82, "close_time": 1748015999999, "quote_volume": 3588621.055985, "trades": 40662, "taker_buy_base": 2644872.92, "taker_buy_quote": 1767323.551015 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 0.6675, "high": 0.6769, "low": 0.6596, "close": 0.6605, "volume": 1875505.09, "close_time": 1748030399999, "quote_volume": 1250304.675405, "trades": 14656, "taker_buy_base": 902182.81, "taker_buy_quote": 602048.822043 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 0.6604, "high": 0.6607, "low": 0.6267, "close": 0.6312, "volume": 2436354.44, "close_time": 1748044799999, "quote_volume": 1570469.533239, "trades": 18237, "taker_buy_base": 1221439.62, "taker_buy_quote": 787344.752007 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.6312, "high": 0.6464, "low": 0.6266, "close": 0.6418, "volume": 1814268.35, "close_time": 1748059199999, "quote_volume": 1156339.211864, "trades": 14153, "taker_buy_base": 974939.77, "taker_buy_quote": 621882.68514 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 0.6418, "high": 0.6466, "low": 0.6353, "close": 0.6384, "volume": 907322.83, "close_time": 1748073599999, "quote_volume": 581579.059079, "trades": 7668, "taker_buy_base": 414786.02, "taker_buy_quote": 265703.42763 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 0.6383, "high": 0.6458, "low": 0.6317, "close": 0.6419, "volume": 1180952.64, "close_time": 1748087999999, "quote_volume": 754707.662998, "trades": 8783, "taker_buy_base": 620736.52, "taker_buy_quote": 397210.2849 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 0.6419, "high": 0.6444, "low": 0.636, "close": 0.6393, "volume": 1100546.86, "close_time": 1748102399999, "quote_volume": 704579.414706, "trades": 8796, "taker_buy_base": 483590.15, "taker_buy_quote": 309659.878412 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 0.6392, "high": 0.644, "low": 0.6337, "close": 0.6373, "volume": 740725.78, "close_time": 1748116799999, "quote_volume": 472586.797195, "trades": 7501, "taker_buy_base": 369738.55, "taker_buy_quote": 235890.83775 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 0.6373, "high": 0.6392, "low": 0.6264, "close": 0.6319, "volume": 754591.6, "close_time": 1748131199999, "quote_volume": 477348.631342, "trades": 7160, "taker_buy_base": 350513.6, "taker_buy_quote": 221844.155508 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.6318, "high": 0.6349, "low": 0.6123, "close": 0.6233, "volume": 1712887.26, "close_time": 1748145599999, "quote_volume": 1063935.54437, "trades": 15278, "taker_buy_base": 888351.31, "taker_buy_quote": 552609.413663 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 0.6233, "high": 0.6276, "low": 0.6151, "close": 0.6172, "volume": 703628.45, "close_time": 1748159999999, "quote_volume": 437406.119541, "trades": 5886, "taker_buy_base": 336868.86, "taker_buy_quote": 209417.903158 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 0.6172, "high": 0.6172, "low": 0.5968, "close": 0.6026, "volume": 2479534.41, "close_time": 1748174399999, "quote_volume": 1496547.85549, "trades": 14337, "taker_buy_base": 1033008.08, "taker_buy_quote": 623619.453662 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 0.6027, "high": 0.6095, "low": 0.5756, "close": 0.5849, "volume": 3745034.33, "close_time": 1748188799999, "quote_volume": 2207608.844454, "trades": 19996, "taker_buy_base": 1496874.17, "taker_buy_quote": 884179.927587 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 0.5848, "high": 0.5891, "low": 0.5737, "close": 0.5858, "volume": 2746834.69, "close_time": 1748203199999, "quote_volume": 1593303.050566, "trades": 13808, "taker_buy_base": 1726357.58, "taker_buy_quote": 1001229.110669 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 0.5858, "high": 0.61, "low": 0.5819, "close": 0.6071, "volume": 1810435.6, "close_time": 1748217599999, "quote_volume": 1082289.709716, "trades": 13154, "taker_buy_base": 924450.0, "taker_buy_quote": 552862.040238 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.6072, "high": 0.6159, "low": 0.6037, "close": 0.609, "volume": 1916583.81, "close_time": 1748231999999, "quote_volume": 1168537.287283, "trades": 13217, "taker_buy_base": 1085670.28, "taker_buy_quote": 662053.438392 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 0.609, "high": 0.6203, "low": 0.6071, "close": 0.6158, "volume": 2128183.01, "close_time": 1748246399999, "quote_volume": 1303205.148726, "trades": 12678, "taker_buy_base": 1121867.93, "taker_buy_quote": 686701.527781 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 0.6158, "high": 0.6169, "low": 0.5984, "close": 0.6015, "volume": 1786652.77, "close_time": 1748260799999, "quote_volume": 1081933.614159, "trades": 10235, "taker_buy_base": 877494.12, "taker_buy_quote": 531636.309 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 0.6014, "high": 0.6069, "low": 0.5883, "close": 0.5989, "volume": 1853783.39, "close_time": 1748275199999, "quote_volume": 1105822.075533, "trades": 14888, "taker_buy_base": 856406.75, "taker_buy_quote": 510888.238814 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 0.599, "high": 0.6027, "low": 0.5765, "close": 0.5835, "volume": 2199407.36, "close_time": 1748289599999, "quote_volume": 1289180.276778, "trades": 13601, "taker_buy_base": 1024940.61, "taker_buy_quote": 601601.475329 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 0.5835, "high": 0.5926, "low": 0.5804, "close": 0.5874, "volume": 1636518.37, "close_time": 1748303999999, "quote_volume": 959226.470735, "trades": 9246, "taker_buy_base": 1018335.63, "taker_buy_quote": 597238.74218 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.5874, "high": 0.5945, "low": 0.5717, "close": 0.5901, "volume": 2703024.77, "close_time": 1748318399999, "quote_volume": 1573035.617805, "trades": 12154, "taker_buy_base": 1132778.54, "taker_buy_quote": 659348.637126 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 0.5902, "high": 0.6116, "low": 0.5891, "close": 0.6068, "volume": 2722562.49, "close_time": 1748332799999, "quote_volume": 1628454.354765, "trades": 14491, "taker_buy_base": 1507469.6, "taker_buy_quote": 901407.389441 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 0.6069, "high": 0.6235, "low": 0.6069, "close": 0.6227, "volume": 3037560.86, "close_time": 1748347199999, "quote_volume": 1871620.011742, "trades": 12976, "taker_buy_base": 1392810.46, "taker_buy_quote": 858219.816412 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 0.6225, "high": 0.632, "low": 0.6136, "close": 0.6289, "volume": 2683489.37, "close_time": 1748361599999, "quote_volume": 1672316.523748, "trades": 17609, "taker_buy_base": 1409130.54, "taker_buy_quote": 878291.335043 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 0.629, "high": 0.6454, "low": 0.6252, "close": 0.634, "volume": 2486804.01, "close_time": 1748375999999, "quote_volume": 1587466.423844, "trades": 15519, "taker_buy_base": 1208343.76, "taker_buy_quote": 771237.372004 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 0.634, "high": 0.6396, "low": 0.6263, "close": 0.6298, "volume": 1084890.37, "close_time": 1748390399999, "quote_volume": 686421.147633, "trades": 8443, "taker_buy_base": 535781.0, "taker_buy_quote": 338880.920917 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.6298, "high": 0.6352, "low": 0.6228, "close": 0.6327, "volume": 2014265.89, "close_time": 1748404799999, "quote_volume": 1268795.307334, "trades": 11292, "taker_buy_base": 1114275.87, "taker_buy_quote": 702179.24998 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 0.6327, "high": 0.6327, "low": 0.6177, "close": 0.6225, "volume": 1769020.0, "close_time": 1748419199999, "quote_volume": 1103124.581744, "trades": 8134, "taker_buy_base": 878816.19, "taker_buy_quote": 547958.426773 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 0.6225, "high": 0.6389, "low": 0.6147, "close": 0.6358, "volume": 4641400.37, "close_time": 1748433599999, "quote_volume": 2894558.360302, "trades": 17173, "taker_buy_base": 2278185.53, "taker_buy_quote": 1422801.855922 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 0.6357, "high": 0.651, "low": 0.617, "close": 0.6213, "volume": 4164450.09, "close_time": 1748447999999, "quote_volume": 2650125.973762, "trades": 23638, "taker_buy_base": 1923300.92, "taker_buy_quote": 1223774.875704 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 0.6213, "high": 0.6358, "low": 0.6093, "close": 0.611, "volume": 1483603.44, "close_time": 1748462399999, "quote_volume": 923031.887517, "trades": 11374, "taker_buy_base": 754700.25, "taker_buy_quote": 470689.505821 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 0.611, "high": 0.6344, "low": 0.6084, "close": 0.6323, "volume": 1478123.26, "close_time": 1748476799999, "quote_volume": 917057.171098, "trades": 9876, "taker_buy_base": 840060.81, "taker_buy_quote": 521525.924074 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.6323, "high": 0.6584, "low": 0.6281, "close": 0.649, "volume": 2506820.45, "close_time": 1748491199999, "quote_volume": 1624374.097967, "trades": 18333, "taker_buy_base": 1326974.68, "taker_buy_quote": 860030.89751 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 0.6491, "high": 0.6507, "low": 0.6305, "close": 0.6423, "volume": 1219648.96, "close_time": 1748505599999, "quote_volume": 779023.4363, "trades": 9358, "taker_buy_base": 588176.38, "taker_buy_quote": 375814.091677 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 0.6424, "high": 0.6465, "low": 0.6368, "close": 0.6449, "volume": 1317477.0, "close_time": 1748519999999, "quote_volume": 844774.684833, "trades": 9137, "taker_buy_base": 633054.26, "taker_buy_quote": 405818.12525 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 0.6449, "high": 0.6449, "low": 0.6151, "close": 0.6243, "volume": 3592244.87, "close_time": 1748534399999, "quote_volume": 2249555.548782, "trades": 18908, "taker_buy_base": 1695081.92, "taker_buy_quote": 1060888.809511 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 0.6244, "high": 0.6271, "low": 0.6105, "close": 0.6162, "volume": 2180164.86, "close_time": 1748548799999, "quote_volume": 1351138.463019, "trades": 14100, "taker_buy_base": 982944.4, "taker_buy_quote": 609010.258115 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 0.6162, "high": 0.6281, "low": 0.6105, "close": 0.6139, "volume": 1216202.11, "close_time": 1748563199999, "quote_volume": 751507.883972, "trades": 6673, "taker_buy_base": 639043.86, "taker_buy_quote": 394080.278786 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.6138, "high": 0.6189, "low": 0.5781, "close": 0.6011, "volume": 4451722.51, "close_time": 1748577599999, "quote_volume": 2658118.126784, "trades": 28053, "taker_buy_base": 2023593.42, "taker_buy_quote": 1206272.79245 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 0.601, "high": 0.6012, "low": 0.5807, "close": 0.5853, "volume": 2205363.54, "close_time": 1748591999999, "quote_volume": 1303415.028123, "trades": 14885, "taker_buy_base": 1149538.81, "taker_buy_quote": 680127.22847 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 0.5853, "high": 0.5922, "low": 0.5772, "close": 0.5897, "volume": 3512103.99, "close_time": 1748606399999, "quote_volume": 2055799.221793, "trades": 17816, "taker_buy_base": 1862570.82, "taker_buy_quote": 1090088.890379 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 0.5896, "high": 0.5901, "low": 0.5713, "close": 0.5764, "volume": 3279303.97, "close_time": 1748620799999, "quote_volume": 1898652.01917, "trades": 21882, "taker_buy_base": 1537064.74, "taker_buy_quote": 889887.913429 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 0.5765, "high": 0.5779, "low": 0.54, "close": 0.5648, "volume": 4891657.02, "close_time": 1748635199999, "quote_volume": 2722129.801628, "trades": 28741, "taker_buy_base": 2160498.12, "taker_buy_quote": 1203715.807246 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 0.5648, "high": 0.5669, "low": 0.5294, "close": 0.5333, "volume": 2669467.06, "close_time": 1748649599999, "quote_volume": 1450083.31703, "trades": 19185, "taker_buy_base": 1135248.64, "taker_buy_quote": 617763.3432 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.5332, "high": 0.5344, "low": 0.508, "close": 0.5235, "volume": 4951462.8, "close_time": 1748663999999, "quote_volume": 2576506.983564, "trades": 33078, "taker_buy_base": 2502886.81, "taker_buy_quote": 1301941.296279 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 0.5233, "high": 0.5336, "low": 0.5183, "close": 0.5312, "volume": 1602922.42, "close_time": 1748678399999, "quote_volume": 845552.998582, "trades": 13045, "taker_buy_base": 842733.77, "taker_buy_quote": 444769.242425 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 0.5311, "high": 0.5311, "low": 0.5189, "close": 0.5221, "volume": 2400962.66, "close_time": 1748692799999, "quote_volume": 1258484.850206, "trades": 16770, "taker_buy_base": 949885.18, "taker_buy_quote": 497467.118921 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 0.5221, "high": 0.5432, "low": 0.5216, "close": 0.537, "volume": 1936825.22, "close_time": 1748707199999, "quote_volume": 1038649.089195, "trades": 13858, "taker_buy_base": 889163.06, "taker_buy_quote": 476725.782734 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 0.537, "high": 0.5521, "low": 0.5348, "close": 0.5486, "volume": 1735075.53, "close_time": 1748721599999, "quote_volume": 945449.157459, "trades": 10651, "taker_buy_base": 798770.72, "taker_buy_quote": 435717.864961 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 0.5487, "high": 0.5541, "low": 0.5469, "close": 0.5495, "volume": 965585.34, "close_time": 1748735999999, "quote_volume": 531530.610157, "trades": 6235, "taker_buy_base": 525268.87, "taker_buy_quote": 289196.856723 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.5494, "high": 0.5515, "low": 0.5394, "close": 0.5461, "volume": 1601998.12, "close_time": 1748750399999, "quote_volume": 873954.81963, "trades": 8078, "taker_buy_base": 765508.67, "taker_buy_quote": 417633.335356 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 0.546, "high": 0.5531, "low": 0.5438, "close": 0.5526, "volume": 1100787.16, "close_time": 1748764799999, "quote_volume": 604269.610633, "trades": 9477, "taker_buy_base": 468376.61, "taker_buy_quote": 257180.822438 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 0.5526, "high": 0.5546, "low": 0.5353, "close": 0.5435, "volume": 5570896.66, "close_time": 1748779199999, "quote_volume": 3039709.066016, "trades": 36318, "taker_buy_base": 2759481.38, "taker_buy_quote": 1507459.315035 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 0.5434, "high": 0.5539, "low": 0.5361, "close": 0.5481, "volume": 1747070.47, "close_time": 1748793599999, "quote_volume": 955275.130493, "trades": 9358, "taker_buy_base": 937043.17, "taker_buy_quote": 513035.616174 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 0.5482, "high": 0.5553, "low": 0.5405, "close": 0.55, "volume": 1493839.97, "close_time": 1748807999999, "quote_volume": 821210.316537, "trades": 10367, "taker_buy_base": 703500.48, "taker_buy_quote": 386725.569212 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 0.5498, "high": 0.5617, "low": 0.5473, "close": 0.5606, "volume": 821389.17, "close_time": 1748822399999, "quote_volume": 456659.89633, "trades": 6602, "taker_buy_base": 359665.12, "taker_buy_quote": 199959.813065 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.5607, "high": 0.5635, "low": 0.5445, "close": 0.5459, "volume": 2027923.87, "close_time": 1748836799999, "quote_volume": 1121795.913035, "trades": 9744, "taker_buy_base": 999092.78, "taker_buy_quote": 552404.011934 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 0.5459, "high": 0.5578, "low": 0.5411, "close": 0.5526, "volume": 1427023.57, "close_time": 1748851199999, "quote_volume": 782248.673846, "trades": 7563, "taker_buy_base": 682509.64, "taker_buy_quote": 373895.209516 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 0.5526, "high": 0.5563, "low": 0.5407, "close": 0.544, "volume": 3409939.13, "close_time": 1748865599999, "quote_volume": 1859253.271354, "trades": 14112, "taker_buy_base": 1739932.19, "taker_buy_quote": 948983.393632 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 0.5441, "high": 0.5602, "low": 0.5407, "close": 0.5571, "volume": 1676369.52, "close_time": 1748879999999, "quote_volume": 921882.469648, "trades": 11542, "taker_buy_base": 904812.38, "taker_buy_quote": 497877.093569 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 0.5572, "high": 0.5635, "low": 0.5513, "close": 0.5563, "volume": 1044489.75, "close_time": 1748894399999, "quote_volume": 581226.396289, "trades": 9228, "taker_buy_base": 504804.38, "taker_buy_quote": 281090.525384 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 0.5563, "high": 0.5852, "low": 0.5563, "close": 0.5845, "volume": 1960899.87, "close_time": 1748908799999, "quote_volume": 1129588.352257, "trades": 11908, "taker_buy_base": 1137778.51, "taker_buy_quote": 656220.003449 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.5846, "high": 0.5984, "low": 0.5827, "close": 0.5856, "volume": 3428352.26, "close_time": 1748923199999, "quote_volume": 2023783.109553, "trades": 17146, "taker_buy_base": 1466409.02, "taker_buy_quote": 865842.654453 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 0.5856, "high": 0.5906, "low": 0.5788, "close": 0.5849, "volume": 1651601.32, "close_time": 1748937599999, "quote_volume": 966801.397131, "trades": 8329, "taker_buy_base": 778971.2, "taker_buy_quote": 456291.859056 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 0.585, "high": 0.5877, "low": 0.5793, "close": 0.5841, "volume": 1284048.77, "close_time": 1748951999999, "quote_volume": 750043.475862, "trades": 7337, "taker_buy_base": 594843.06, "taker_buy_quote": 347520.110617 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 0.5841, "high": 0.5956, "low": 0.5811, "close": 0.5874, "volume": 2528026.57, "close_time": 1748966399999, "quote_volume": 1488350.892741, "trades": 12434, "taker_buy_base": 1311319.29, "taker_buy_quote": 772541.819477 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 0.5875, "high": 0.5912, "low": 0.582, "close": 0.5834, "volume": 1342359.01, "close_time": 1748980799999, "quote_volume": 786623.369799, "trades": 7784, "taker_buy_base": 649342.1, "taker_buy_quote": 380597.078084 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 0.5835, "high": 0.5845, "low": 0.5687, "close": 0.5738, "volume": 1901416.98, "close_time": 1748995199999, "quote_volume": 1095331.424546, "trades": 8912, "taker_buy_base": 790615.5, "taker_buy_quote": 455306.141375 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.5739, "high": 0.5843, "low": 0.5676, "close": 0.5768, "volume": 1611764.04, "close_time": 1749009599999, "quote_volume": 929652.889683, "trades": 10157, "taker_buy_base": 855103.37, "taker_buy_quote": 493108.464117 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 0.5769, "high": 0.5785, "low": 0.5693, "close": 0.5734, "volume": 1078008.63, "close_time": 1749023999999, "quote_volume": 618926.605054, "trades": 8704, "taker_buy_base": 493741.2, "taker_buy_quote": 283476.177787 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 0.5736, "high": 0.5792, "low": 0.5657, "close": 0.5675, "volume": 3025138.35, "close_time": 1749038399999, "quote_volume": 1726828.615225, "trades": 13333, "taker_buy_base": 1241273.2, "taker_buy_quote": 708965.385696 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 0.5675, "high": 0.5752, "low": 0.5581, "close": 0.573, "volume": 1882343.26, "close_time": 1749052799999, "quote_volume": 1065289.285049, "trades": 12327, "taker_buy_base": 989537.32, "taker_buy_quote": 560253.45104 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 0.5731, "high": 0.5734, "low": 0.5551, "close": 0.5566, "volume": 1309635.32, "close_time": 1749067199999, "quote_volume": 737761.847487, "trades": 8633, "taker_buy_base": 632251.77, "taker_buy_quote": 356465.232315 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 0.5565, "high": 0.5569, "low": 0.5441, "close": 0.5479, "volume": 1994662.33, "close_time": 1749081599999, "quote_volume": 1097440.507335, "trades": 11116, "taker_buy_base": 933046.77, "taker_buy_quote": 513402.874227 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.5478, "high": 0.5567, "low": 0.5433, "close": 0.5543, "volume": 1309639.68, "close_time": 1749095999999, "quote_volume": 722724.767224, "trades": 9026, "taker_buy_base": 704347.47, "taker_buy_quote": 388754.345983 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 0.5543, "high": 0.5647, "low": 0.5461, "close": 0.5573, "volume": 1971027.9, "close_time": 1749110399999, "quote_volume": 1094675.021512, "trades": 9412, "taker_buy_base": 997170.89, "taker_buy_quote": 553729.415315 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 0.5573, "high": 0.5625, "low": 0.5492, "close": 0.5563, "volume": 1252540.23, "close_time": 1749124799999, "quote_volume": 696604.019232, "trades": 8520, "taker_buy_base": 628365.47, "taker_buy_quote": 349565.855464 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 0.5561, "high": 0.5667, "low": 0.5479, "close": 0.5569, "volume": 2622526.24, "close_time": 1749139199999, "quote_volume": 1464450.739478, "trades": 15014, "taker_buy_base": 1437901.71, "taker_buy_quote": 803306.988836 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 0.5568, "high": 0.5573, "low": 0.5211, "close": 0.5294, "volume": 3690315.51, "close_time": 1749153599999, "quote_volume": 1986686.468964, "trades": 20602, "taker_buy_base": 1797815.71, "taker_buy_quote": 968867.232899 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 0.5295, "high": 0.5317, "low": 0.5057, "close": 0.5145, "volume": 4972335.02, "close_time": 1749167999999, "quote_volume": 2560153.580169, "trades": 26085, "taker_buy_base": 2383916.6, "taker_buy_quote": 1228513.708823 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.5144, "high": 0.529, "low": 0.5104, "close": 0.5276, "volume": 2457854.73, "close_time": 1749182399999, "quote_volume": 1276650.79391, "trades": 14372, "taker_buy_base": 1390124.06, "taker_buy_quote": 722594.427427 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 0.5276, "high": 0.5303, "low": 0.5243, "close": 0.5257, "volume": 1532896.45, "close_time": 1749196799999, "quote_volume": 808169.118332, "trades": 9906, "taker_buy_base": 715342.84, "taker_buy_quote": 377120.234912 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 0.5256, "high": 0.5293, "low": 0.5202, "close": 0.523, "volume": 1962392.93, "close_time": 1749211199999, "quote_volume": 1030242.223613, "trades": 9973, "taker_buy_base": 1106456.35, "taker_buy_quote": 581344.906839 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 0.5231, "high": 0.541, "low": 0.5231, "close": 0.5337, "volume": 2973135.72, "close_time": 1749225599999, "quote_volume": 1581929.927874, "trades": 15223, "taker_buy_base": 1470621.92, "taker_buy_quote": 782644.674697 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 0.5336, "high": 0.5359, "low": 0.518, "close": 0.5206, "volume": 1938954.75, "close_time": 1749239999999, "quote_volume": 1017455.732312, "trades": 10610, "taker_buy_base": 915597.74, "taker_buy_quote": 480483.38265 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 0.5206, "high": 0.5267, "low": 0.5186, "close": 0.5233, "volume": 923845.49, "close_time": 1749254399999, "quote_volume": 482600.416967, "trades": 5301, "taker_buy_base": 463306.58, "taker_buy_quote": 242016.14219 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.5232, "high": 0.5401, "low": 0.5213, "close": 0.5391, "volume": 1873248.5, "close_time": 1749268799999, "quote_volume": 995357.62021, "trades": 7070, "taker_buy_base": 1035621.15, "taker_buy_quote": 550009.335877 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 0.5391, "high": 0.5408, "low": 0.5353, "close": 0.5383, "volume": 1465083.24, "close_time": 1749283199999, "quote_volume": 788045.701186, "trades": 4376, "taker_buy_base": 860138.85, "taker_buy_quote": 462515.663403 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 0.5383, "high": 0.5415, "low": 0.5333, "close": 0.5392, "volume": 1792122.18, "close_time": 1749297599999, "quote_volume": 963223.008013, "trades": 4867, "taker_buy_base": 678407.0, "taker_buy_quote": 365059.67402 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 0.5392, "high": 0.5443, "low": 0.538, "close": 0.5399, "volume": 847451.15, "close_time": 1749311999999, "quote_volume": 458738.590797, "trades": 4065, "taker_buy_base": 421562.92, "taker_buy_quote": 228183.390561 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 0.5399, "high": 0.5411, "low": 0.5315, "close": 0.5353, "volume": 691136.14, "close_time": 1749326399999, "quote_volume": 370195.602358, "trades": 4082, "taker_buy_base": 286015.29, "taker_buy_quote": 153227.893895 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 0.5351, "high": 0.5419, "low": 0.5351, "close": 0.5387, "volume": 721139.1, "close_time": 1749340799999, "quote_volume": 388016.900305, "trades": 3159, "taker_buy_base": 465733.28, "taker_buy_quote": 250519.417873 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.5386, "high": 0.5391, "low": 0.534, "close": 0.5353, "volume": 1253167.47, "close_time": 1749355199999, "quote_volume": 671536.962335, "trades": 4047, "taker_buy_base": 558751.0, "taker_buy_quote": 299499.074552 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 0.5352, "high": 0.5407, "low": 0.5325, "close": 0.5337, "volume": 1031314.67, "close_time": 1749369599999, "quote_volume": 554386.727728, "trades": 4077, "taker_buy_base": 472775.23, "taker_buy_quote": 254087.948797 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 0.5339, "high": 0.5389, "low": 0.53, "close": 0.5379, "volume": 1379814.99, "close_time": 1749383999999, "quote_volume": 737250.593505, "trades": 6337, "taker_buy_base": 642169.27, "taker_buy_quote": 343151.280777 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 0.5381, "high": 0.5444, "low": 0.5337, "close": 0.5372, "volume": 1738046.66, "close_time": 1749398399999, "quote_volume": 936871.945, "trades": 7205, "taker_buy_base": 891844.07, "taker_buy_quote": 480932.174241 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 0.5373, "high": 0.5427, "low": 0.5331, "close": 0.5374, "volume": 1108783.59, "close_time": 1749412799999, "quote_volume": 596769.788744, "trades": 5092, "taker_buy_base": 494524.08, "taker_buy_quote": 266252.755077 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 0.5375, "high": 0.5418, "low": 0.5301, "close": 0.5324, "volume": 1296232.19, "close_time": 1749427199999, "quote_volume": 694183.476806, "trades": 4891, "taker_buy_base": 678164.7, "taker_buy_quote": 362869.804685 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.5321, "high": 0.5346, "low": 0.5243, "close": 0.5287, "volume": 1652148.04, "close_time": 1749441599999, "quote_volume": 873930.451317, "trades": 7541, "taker_buy_base": 782080.99, "taker_buy_quote": 413689.070226 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 0.5287, "high": 0.5297, "low": 0.5195, "close": 0.5266, "volume": 1298255.21, "close_time": 1749455999999, "quote_volume": 680667.090304, "trades": 5524, "taker_buy_base": 603337.41, "taker_buy_quote": 316400.896445 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 0.5266, "high": 0.5414, "low": 0.5245, "close": 0.5397, "volume": 1531545.48, "close_time": 1749470399999, "quote_volume": 819879.362908, "trades": 7832, "taker_buy_base": 763668.02, "taker_buy_quote": 408887.534611 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 0.5397, "high": 0.5419, "low": 0.5327, "close": 0.537, "volume": 2766236.64, "close_time": 1749484799999, "quote_volume": 1490619.324398, "trades": 10076, "taker_buy_base": 1129569.72, "taker_buy_quote": 608658.55636 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 0.5372, "high": 0.5469, "low": 0.5372, "close": 0.5431, "volume": 1467504.39, "close_time": 1749499199999, "quote_volume": 798980.319698, "trades": 8041, "taker_buy_base": 745648.66, "taker_buy_quote": 405926.569464 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 0.5432, "high": 0.5645, "low": 0.5432, "close": 0.5619, "volume": 1810975.49, "close_time": 1749513599999, "quote_volume": 1009179.401446, "trades": 7657, "taker_buy_base": 1000083.08, "taker_buy_quote": 557905.445452 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.5618, "high": 0.5724, "low": 0.5604, "close": 0.5624, "volume": 3009128.4, "close_time": 1749527999999, "quote_volume": 1703220.363967, "trades": 11786, "taker_buy_base": 1541067.89, "taker_buy_quote": 873190.257847 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 0.5626, "high": 0.5647, "low": 0.5545, "close": 0.5619, "volume": 2254758.96, "close_time": 1749542399999, "quote_volume": 1262121.948983, "trades": 11380, "taker_buy_base": 1045317.0, "taker_buy_quote": 585344.43936 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 0.5621, "high": 0.5878, "low": 0.558, "close": 0.5868, "volume": 2575495.1, "close_time": 1749556799999, "quote_volume": 1468614.313518, "trades": 12507, "taker_buy_base": 1339524.37, "taker_buy_quote": 764644.249523 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 0.5868, "high": 0.5946, "low": 0.5701, "close": 0.5802, "volume": 4548042.45, "close_time": 1749571199999, "quote_volume": 2652993.378852, "trades": 23486, "taker_buy_base": 2287313.9, "taker_buy_quote": 1334954.496575 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 0.5804, "high": 0.5963, "low": 0.579, "close": 0.5951, "volume": 2490248.35, "close_time": 1749585599999, "quote_volume": 1459751.228404, "trades": 13762, "taker_buy_base": 1191599.91, "taker_buy_quote": 699294.966138 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 0.5951, "high": 0.6149, "low": 0.5868, "close": 0.6143, "volume": 3479127.21, "close_time": 1749599999999, "quote_volume": 2092522.429292, "trades": 21267, "taker_buy_base": 1914789.56, "taker_buy_quote": 1151493.238117 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.6143, "high": 0.6156, "low": 0.5975, "close": 0.6063, "volume": 2278837.33, "close_time": 1749614399999, "quote_volume": 1378329.202603, "trades": 12023, "taker_buy_base": 1060868.02, "taker_buy_quote": 641556.638463 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 0.6062, "high": 0.6113, "low": 0.5993, "close": 0.6001, "volume": 3592546.6, "close_time": 1749628799999, "quote_volume": 2174387.62191, "trades": 17167, "taker_buy_base": 1806983.76, "taker_buy_quote": 1094068.677538 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 0.6, "high": 0.6074, "low": 0.5839, "close": 0.5895, "volume": 3539314.14, "close_time": 1749643199999, "quote_volume": 2114649.145455, "trades": 17861, "taker_buy_base": 1809994.32, "taker_buy_quote": 1081411.110655 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 0.5895, "high": 0.6062, "low": 0.585, "close": 0.6041, "volume": 3369487.72, "close_time": 1749657599999, "quote_volume": 2011000.531711, "trades": 23972, "taker_buy_base": 1654597.93, "taker_buy_quote": 987656.510796 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 0.6042, "high": 0.6059, "low": 0.5856, "close": 0.5874, "volume": 1281397.24, "close_time": 1749671999999, "quote_volume": 763230.837436, "trades": 12701, "taker_buy_base": 572093.2, "taker_buy_quote": 341147.132004 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 0.5873, "high": 0.5925, "low": 0.571, "close": 0.5765, "volume": 1625641.01, "close_time": 1749686399999, "quote_volume": 940468.271384, "trades": 11645, "taker_buy_base": 710268.27, "taker_buy_quote": 410985.841479 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.5765, "high": 0.5769, "low": 0.5644, "close": 0.5672, "volume": 1616363.86, "close_time": 1749700799999, "quote_volume": 922692.320775, "trades": 11451, "taker_buy_base": 875433.38, "taker_buy_quote": 499994.64037 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 0.5672, "high": 0.5674, "low": 0.5568, "close": 0.5589, "volume": 1396039.81, "close_time": 1749715199999, "quote_volume": 784815.093247, "trades": 8083, "taker_buy_base": 570897.57, "taker_buy_quote": 321159.809854 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 0.5588, "high": 0.562, "low": 0.5398, "close": 0.5432, "volume": 3506416.56, "close_time": 1749729599999, "quote_volume": 1931006.15789, "trades": 17948, "taker_buy_base": 1588127.43, "taker_buy_quote": 873688.816685 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 0.5432, "high": 0.5573, "low": 0.54, "close": 0.5419, "volume": 3062421.0, "close_time": 1749743999999, "quote_volume": 1682155.692933, "trades": 17327, "taker_buy_base": 1687785.73, "taker_buy_quote": 927874.50717 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 0.5418, "high": 0.5571, "low": 0.5317, "close": 0.5348, "volume": 1945490.32, "close_time": 1749758399999, "quote_volume": 1060835.606587, "trades": 12808, "taker_buy_base": 933805.76, "taker_buy_quote": 509581.010145 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 0.5347, "high": 0.5377, "low": 0.5251, "close": 0.5283, "volume": 2882116.78, "close_time": 1749772799999, "quote_volume": 1528215.904194, "trades": 16562, "taker_buy_base": 1395762.93, "taker_buy_quote": 740653.424311 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.5283, "high": 0.5286, "low": 0.4859, "close": 0.506, "volume": 12062512.48, "close_time": 1749787199999, "quote_volume": 6053975.654421, "trades": 71341, "taker_buy_base": 5430826.3, "taker_buy_quote": 2724249.208024 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 0.5061, "high": 0.5089, "low": 0.5, "close": 0.5067, "volume": 3267099.9, "close_time": 1749801599999, "quote_volume": 1643549.621198, "trades": 14416, "taker_buy_base": 1606551.15, "taker_buy_quote": 808696.873649 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 0.5066, "high": 0.5122, "low": 0.5028, "close": 0.5115, "volume": 2228670.1, "close_time": 1749815999999, "quote_volume": 1132682.252974, "trades": 12509, "taker_buy_base": 1355885.09, "taker_buy_quote": 689566.815629 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 0.5114, "high": 0.5205, "low": 0.5043, "close": 0.5162, "volume": 2801720.44, "close_time": 1749830399999, "quote_volume": 1431192.713615, "trades": 15663, "taker_buy_base": 1434982.98, "taker_buy_quote": 733726.917513 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 0.5163, "high": 0.5237, "low": 0.5097, "close": 0.5167, "volume": 2159472.2, "close_time": 1749844799999, "quote_volume": 1116646.142761, "trades": 13133, "taker_buy_base": 1200767.86, "taker_buy_quote": 621400.221079 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 0.5167, "high": 0.5279, "low": 0.5151, "close": 0.5262, "volume": 1095370.99, "close_time": 1749859199999, "quote_volume": 572736.14575, "trades": 7986, "taker_buy_base": 593520.16, "taker_buy_quote": 310633.392934 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.5263, "high": 0.5274, "low": 0.52, "close": 0.5212, "volume": 1628523.62, "close_time": 1749873599999, "quote_volume": 852007.708663, "trades": 6997, "taker_buy_base": 790094.1, "taker_buy_quote": 413552.745931 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 0.5211, "high": 0.5245, "low": 0.5177, "close": 0.5213, "volume": 1349978.9, "close_time": 1749887999999, "quote_volume": 704110.368234, "trades": 4899, "taker_buy_base": 648764.6, "taker_buy_quote": 338361.445679 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 0.5212, "high": 0.523, "low": 0.518, "close": 0.5213, "volume": 848694.05, "close_time": 1749902399999, "quote_volume": 441675.569562, "trades": 4091, "taker_buy_base": 424024.32, "taker_buy_quote": 220761.662038 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 0.5212, "high": 0.526, "low": 0.5116, "close": 0.5152, "volume": 1021338.01, "close_time": 1749916799999, "quote_volume": 530678.6568, "trades": 6184, "taker_buy_base": 514566.3, "taker_buy_quote": 267526.580043 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 0.515, "high": 0.5167, "low": 0.5043, "close": 0.5076, "volume": 1309411.78, "close_time": 1749931199999, "quote_volume": 667398.030582, "trades": 9008, "taker_buy_base": 643498.31, "taker_buy_quote": 328087.577862 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 0.5075, "high": 0.5166, "low": 0.504, "close": 0.5149, "volume": 633658.54, "close_time": 1749945599999, "quote_volume": 323819.114755, "trades": 5037, "taker_buy_base": 356154.11, "taker_buy_quote": 182096.071105 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.5149, "high": 0.5222, "low": 0.5149, "close": 0.5213, "volume": 503390.02, "close_time": 1749959999999, "quote_volume": 261488.979576, "trades": 3403, "taker_buy_base": 264541.03, "taker_buy_quote": 137400.466148 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 0.5214, "high": 0.5264, "low": 0.5166, "close": 0.5186, "volume": 824993.3, "close_time": 1749974399999, "quote_volume": 429978.970846, "trades": 4220, "taker_buy_base": 349161.0, "taker_buy_quote": 182142.36736 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 0.5188, "high": 0.5189, "low": 0.5114, "close": 0.5164, "volume": 1021694.35, "close_time": 1749988799999, "quote_volume": 526298.414643, "trades": 4938, "taker_buy_base": 530825.08, "taker_buy_quote": 273441.635807 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 0.5162, "high": 0.5228, "low": 0.5136, "close": 0.5168, "volume": 1129139.55, "close_time": 1750003199999, "quote_volume": 585109.568, "trades": 6752, "taker_buy_base": 540330.77, "taker_buy_quote": 279975.557828 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 0.5169, "high": 0.5192, "low": 0.5106, "close": 0.5124, "volume": 924227.85, "close_time": 1750017599999, "quote_volume": 476411.343862, "trades": 5083, "taker_buy_base": 383093.22, "taker_buy_quote": 197508.134778 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 0.5125, "high": 0.521, "low": 0.5048, "close": 0.5189, "volume": 1251106.12, "close_time": 1750031999999, "quote_volume": 640803.220502, "trades": 7516, "taker_buy_base": 540709.99, "taker_buy_quote": 277590.666223 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.519, "high": 0.5251, "low": 0.5114, "close": 0.519, "volume": 1221863.39, "close_time": 1750046399999, "quote_volume": 633414.045707, "trades": 7716, "taker_buy_base": 625590.82, "taker_buy_quote": 324292.428874 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 0.5191, "high": 0.5319, "low": 0.5188, "close": 0.5307, "volume": 2178858.34, "close_time": 1750060799999, "quote_volume": 1147350.309348, "trades": 8876, "taker_buy_base": 1124659.95, "taker_buy_quote": 592744.827986 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 0.5308, "high": 0.535, "low": 0.5262, "close": 0.5301, "volume": 1891555.5, "close_time": 1750075199999, "quote_volume": 1004223.086381, "trades": 7039, "taker_buy_base": 891945.17, "taker_buy_quote": 473435.646626 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 0.5301, "high": 0.5373, "low": 0.5274, "close": 0.5325, "volume": 1876832.59, "close_time": 1750089599999, "quote_volume": 998948.701159, "trades": 10148, "taker_buy_base": 888546.74, "taker_buy_quote": 472874.209608 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 0.5326, "high": 0.54, "low": 0.5316, "close": 0.5363, "volume": 1165690.9, "close_time": 1750103999999, "quote_volume": 624258.617464, "trades": 7424, "taker_buy_base": 652176.39, "taker_buy_quote": 349406.833311 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 0.5364, "high": 0.5401, "low": 0.5089, "close": 0.5102, "volume": 2423583.66, "close_time": 1750118399999, "quote_volume": 1274315.888312, "trades": 14251, "taker_buy_base": 1180053.89, "taker_buy_quote": 620588.564208 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.5102, "high": 0.5221, "low": 0.4992, "close": 0.5186, "volume": 3108009.64, "close_time": 1750132799999, "quote_volume": 1589852.529913, "trades": 20971, "taker_buy_base": 1529639.03, "taker_buy_quote": 783432.63022 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 0.5186, "high": 0.519, "low": 0.5079, "close": 0.5094, "volume": 1103327.86, "close_time": 1750147199999, "quote_volume": 566004.902912, "trades": 7118, "taker_buy_base": 520283.66, "taker_buy_quote": 267038.520088 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 0.5094, "high": 0.5103, "low": 0.5012, "close": 0.5029, "volume": 1321192.38, "close_time": 1750161599999, "quote_volume": 667226.708903, "trades": 7161, "taker_buy_base": 709971.47, "taker_buy_quote": 358682.203248 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 0.5028, "high": 0.5088, "low": 0.4937, "close": 0.4981, "volume": 2205078.33, "close_time": 1750175999999, "quote_volume": 1105700.764718, "trades": 13061, "taker_buy_base": 973663.26, "taker_buy_quote": 488121.031373 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 0.4979, "high": 0.5195, "low": 0.4895, "close": 0.5171, "volume": 6392674.82, "close_time": 1750190399999, "quote_volume": 3215906.261135, "trades": 31887, "taker_buy_base": 3264895.03, "taker_buy_quote": 1646275.551436 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 0.5171, "high": 0.5266, "low": 0.5046, "close": 0.5077, "volume": 3103170.61, "close_time": 1750204799999, "quote_volume": 1594970.406039, "trades": 15986, "taker_buy_base": 1364699.0, "taker_buy_quote": 701113.677739 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.5078, "high": 0.5114, "low": 0.5019, "close": 0.5069, "volume": 1467081.0, "close_time": 1750219199999, "quote_volume": 743176.185844, "trades": 7290, "taker_buy_base": 741681.14, "taker_buy_quote": 375790.463683 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 0.507, "high": 0.5189, "low": 0.5062, "close": 0.5189, "volume": 1309223.64, "close_time": 1750233599999, "quote_volume": 670810.801846, "trades": 6611, "taker_buy_base": 773757.1, "taker_buy_quote": 396732.854016 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 0.5189, "high": 0.5202, "low": 0.495, "close": 0.5067, "volume": 3773721.18, "close_time": 1750247999999, "quote_volume": 1900684.332984, "trades": 13869, "taker_buy_base": 1802029.15, "taker_buy_quote": 907216.344806 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 0.5067, "high": 0.5293, "low": 0.498, "close": 0.5184, "volume": 6618817.55, "close_time": 1750262399999, "quote_volume": 3410045.722302, "trades": 28106, "taker_buy_base": 3172567.42, "taker_buy_quote": 1637363.155554 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 0.5183, "high": 0.5184, "low": 0.5009, "close": 0.5027, "volume": 4562960.35, "close_time": 1750276799999, "quote_volume": 2324226.633456, "trades": 22879, "taker_buy_base": 2252928.66, "taker_buy_quote": 1147605.257588 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 0.5027, "high": 0.5175, "low": 0.5007, "close": 0.5087, "volume": 2025260.78, "close_time": 1750291199999, "quote_volume": 1035334.732797, "trades": 9128, "taker_buy_base": 901610.37, "taker_buy_quote": 460806.566339 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.5086, "high": 0.517, "low": 0.503, "close": 0.5086, "volume": 1815956.12, "close_time": 1750305599999, "quote_volume": 923581.063456, "trades": 7802, "taker_buy_base": 929149.74, "taker_buy_quote": 472501.010961 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 0.5087, "high": 0.5103, "low": 0.5011, "close": 0.5043, "volume": 950683.86, "close_time": 1750319999999, "quote_volume": 480074.557322, "trades": 5098, "taker_buy_base": 436693.25, "taker_buy_quote": 220421.169859 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 0.5041, "high": 0.5099, "low": 0.5021, "close": 0.5046, "volume": 1066350.89, "close_time": 1750334399999, "quote_volume": 540194.507065, "trades": 5125, "taker_buy_base": 557210.46, "taker_buy_quote": 282325.855588 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 0.5046, "high": 0.5074, "low": 0.5006, "close": 0.5045, "volume": 1651596.45, "close_time": 1750348799999, "quote_volume": 831919.512059, "trades": 7445, "taker_buy_base": 869521.16, "taker_buy_quote": 438100.42493 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 0.5045, "high": 0.5107, "low": 0.4983, "close": 0.5073, "volume": 1501822.29, "close_time": 1750363199999, "quote_volume": 759382.885197, "trades": 8218, "taker_buy_base": 744710.53, "taker_buy_quote": 377001.580381 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 0.5075, "high": 0.5131, "low": 0.5064, "close": 0.5098, "volume": 1027205.83, "close_time": 1750377599999, "quote_volume": 523499.506359, "trades": 5398, "taker_buy_base": 505146.13, "taker_buy_quote": 257480.057679 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.5099, "high": 0.5107, "low": 0.501, "close": 0.5039, "volume": 736638.29, "close_time": 1750391999999, "quote_volume": 372509.369617, "trades": 3657, "taker_buy_base": 343673.07, "taker_buy_quote": 173803.604609 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 0.5039, "high": 0.5159, "low": 0.498, "close": 0.5135, "volume": 2886935.41, "close_time": 1750406399999, "quote_volume": 1467204.851059, "trades": 8736, "taker_buy_base": 1374403.67, "taker_buy_quote": 699524.007153 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 0.5135, "high": 0.5168, "low": 0.5064, "close": 0.5087, "volume": 2834508.23, "close_time": 1750420799999, "quote_volume": 1450398.79109, "trades": 9379, "taker_buy_base": 1658890.8, "taker_buy_quote": 849223.030879 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 0.5088, "high": 0.5111, "low": 0.4969, "close": 0.4977, "volume": 2385185.42, "close_time": 1750435199999, "quote_volume": 1200404.019369, "trades": 10800, "taker_buy_base": 1126117.23, "taker_buy_quote": 566518.678982 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 0.4979, "high": 0.4981, "low": 0.4703, "close": 0.4838, "volume": 6523738.03, "close_time": 1750449599999, "quote_volume": 3157084.827861, "trades": 24361, "taker_buy_base": 2920849.6, "taker_buy_quote": 1412318.124162 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 0.4837, "high": 0.4911, "low": 0.4778, "close": 0.4832, "volume": 2537591.41, "close_time": 1750463999999, "quote_volume": 1235764.073388, "trades": 8085, "taker_buy_base": 1020140.32, "taker_buy_quote": 496504.041462 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.4831, "high": 0.4917, "low": 0.4823, "close": 0.4903, "volume": 1088006.71, "close_time": 1750478399999, "quote_volume": 531233.364646, "trades": 4295, "taker_buy_base": 583872.92, "taker_buy_quote": 284953.77569 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 0.4902, "high": 0.492, "low": 0.4858, "close": 0.4863, "volume": 1239975.99, "close_time": 1750492799999, "quote_volume": 605050.094865, "trades": 3214, "taker_buy_base": 381487.88, "taker_buy_quote": 186115.826465 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 0.4865, "high": 0.4902, "low": 0.486, "close": 0.4872, "volume": 918422.21, "close_time": 1750507199999, "quote_volume": 448187.706182, "trades": 3482, "taker_buy_base": 410363.0, "taker_buy_quote": 200275.354149 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 0.4873, "high": 0.4885, "low": 0.4724, "close": 0.4772, "volume": 1943488.0, "close_time": 1750521599999, "quote_volume": 931762.867983, "trades": 8267, "taker_buy_base": 769927.59, "taker_buy_quote": 368879.166163 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 0.4771, "high": 0.4812, "low": 0.4651, "close": 0.4651, "volume": 1896143.14, "close_time": 1750535999999, "quote_volume": 895234.388296, "trades": 10438, "taker_buy_base": 892299.48, "taker_buy_quote": 421906.54369 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 0.4653, "high": 0.4701, "low": 0.4353, "close": 0.4535, "volume": 5242773.41, "close_time": 1750550399999, "quote_volume": 2372602.148627, "trades": 20548, "taker_buy_base": 2481067.82, "taker_buy_quote": 1123046.215871 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.4535, "high": 0.4587, "low": 0.4394, "close": 0.4426, "volume": 2951324.17, "close_time": 1750564799999, "quote_volume": 1325529.573587, "trades": 14386, "taker_buy_base": 1434327.2, "taker_buy_quote": 644199.830784 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 0.4426, "high": 0.4524, "low": 0.4414, "close": 0.4487, "volume": 1397776.88, "close_time": 1750579199999, "quote_volume": 625806.573881, "trades": 8717, "taker_buy_base": 626186.0, "taker_buy_quote": 280365.994267 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 0.4487, "high": 0.4497, "low": 0.4396, "close": 0.4468, "volume": 1844080.03, "close_time": 1750593599999, "quote_volume": 820712.799853, "trades": 11061, "taker_buy_base": 948478.28, "taker_buy_quote": 422211.468951 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 0.4468, "high": 0.4506, "low": 0.4248, "close": 0.4317, "volume": 6078271.22, "close_time": 1750607999999, "quote_volume": 2640767.077075, "trades": 30070, "taker_buy_base": 2822077.44, "taker_buy_quote": 1226796.742615 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 0.4316, "high": 0.4338, "low": 0.4223, "close": 0.4275, "volume": 2518263.37, "close_time": 1750622399999, "quote_volume": 1079993.584248, "trades": 15100, "taker_buy_base": 1184361.25, "taker_buy_quote": 507885.661487 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 0.4276, "high": 0.4378, "low": 0.4136, "close": 0.437, "volume": 3631359.96, "close_time": 1750636799999, "quote_volume": 1551404.001599, "trades": 18262, "taker_buy_base": 1694783.71, "taker_buy_quote": 725363.40335 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.4371, "high": 0.4448, "low": 0.4369, "close": 0.4383, "volume": 1328201.56, "close_time": 1750651199999, "quote_volume": 584989.077891, "trades": 6072, "taker_buy_base": 745644.23, "taker_buy_quote": 328571.138041 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 0.4385, "high": 0.4478, "low": 0.4382, "close": 0.4452, "volume": 1558560.82, "close_time": 1750665599999, "quote_volume": 689815.583641, "trades": 6646, "taker_buy_base": 748566.11, "taker_buy_quote": 331409.353149 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 0.4453, "high": 0.4497, "low": 0.4413, "close": 0.4436, "volume": 737048.44, "close_time": 1750679999999, "quote_volume": 328579.587082, "trades": 5015, "taker_buy_base": 385066.08, "taker_buy_quote": 171657.289213 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 0.4437, "high": 0.4603, "low": 0.4419, "close": 0.4488, "volume": 2479222.65, "close_time": 1750694399999, "quote_volume": 1121913.795945, "trades": 12907, "taker_buy_base": 1239210.64, "taker_buy_quote": 560937.068661 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 0.4489, "high": 0.4708, "low": 0.4361, "close": 0.4678, "volume": 4594400.81, "close_time": 1750708799999, "quote_volume": 2092823.957809, "trades": 24450, "taker_buy_base": 2282932.52, "taker_buy_quote": 1038634.874409 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 0.4676, "high": 0.4898, "low": 0.4665, "close": 0.4874, "volume": 2484609.74, "close_time": 1750723199999, "quote_volume": 1197794.366588, "trades": 12985, "taker_buy_base": 1413033.16, "taker_buy_quote": 680275.936101 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.4876, "high": 0.4918, "low": 0.4854, "close": 0.4857, "volume": 1447299.29, "close_time": 1750737599999, "quote_volume": 706537.372189, "trades": 7270, "taker_buy_base": 776024.77, "taker_buy_quote": 378792.746943 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 0.4856, "high": 0.4997, "low": 0.4854, "close": 0.4918, "volume": 1775932.0, "close_time": 1750751999999, "quote_volume": 876557.915627, "trades": 8676, "taker_buy_base": 958836.82, "taker_buy_quote": 473290.885207 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 0.4918, "high": 0.4965, "low": 0.4872, "close": 0.4929, "volume": 1745659.36, "close_time": 1750766399999, "quote_volume": 856807.638038, "trades": 9261, "taker_buy_base": 910255.45, "taker_buy_quote": 446857.008763 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 0.493, "high": 0.5032, "low": 0.4927, "close": 0.4984, "volume": 2255857.44, "close_time": 1750780799999, "quote_volume": 1122613.913537, "trades": 12949, "taker_buy_base": 1228210.39, "taker_buy_quote": 611333.82089 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 0.4985, "high": 0.5114, "low": 0.4942, "close": 0.4983, "volume": 1933781.92, "close_time": 1750795199999, "quote_volume": 975410.898642, "trades": 10223, "taker_buy_base": 1082266.24, "taker_buy_quote": 546388.453895 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 0.4982, "high": 0.5061, "low": 0.497, "close": 0.5005, "volume": 1969481.27, "close_time": 1750809599999, "quote_volume": 989303.195756, "trades": 8047, "taker_buy_base": 1160472.21, "taker_buy_quote": 583169.124844 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.5005, "high": 0.5029, "low": 0.4962, "close": 0.5005, "volume": 1225920.25, "close_time": 1750823999999, "quote_volume": 612580.57214, "trades": 7726, "taker_buy_base": 538969.26, "taker_buy_quote": 269380.618068 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 0.5006, "high": 0.5022, "low": 0.494, "close": 0.4964, "volume": 963066.29, "close_time": 1750838399999, "quote_volume": 479172.727108, "trades": 5441, "taker_buy_base": 499750.22, "taker_buy_quote": 248824.527682 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 0.4966, "high": 0.4972, "low": 0.487, "close": 0.4917, "volume": 1516660.96, "close_time": 1750852799999, "quote_volume": 744516.051722, "trades": 6978, "taker_buy_base": 605270.85, "taker_buy_quote": 297026.283244 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 0.4917, "high": 0.4964, "low": 0.4786, "close": 0.4791, "volume": 2420128.45, "close_time": 1750867199999, "quote_volume": 1178642.340047, "trades": 14936, "taker_buy_base": 1073599.97, "taker_buy_quote": 522645.779668 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 0.4792, "high": 0.4868, "low": 0.4771, "close": 0.4812, "volume": 1154565.71, "close_time": 1750881599999, "quote_volume": 555707.317315, "trades": 8459, "taker_buy_base": 559905.4, "taker_buy_quote": 269555.02163 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 0.4815, "high": 0.4859, "low": 0.4734, "close": 0.4783, "volume": 976528.07, "close_time": 1750895999999, "quote_volume": 467794.718606, "trades": 7483, "taker_buy_base": 560553.84, "taker_buy_quote": 268455.606123 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.4783, "high": 0.4954, "low": 0.4771, "close": 0.4903, "volume": 2037609.16, "close_time": 1750910399999, "quote_volume": 990616.937743, "trades": 13267, "taker_buy_base": 1122476.46, "taker_buy_quote": 545544.643208 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 0.4903, "high": 0.4934, "low": 0.4845, "close": 0.4915, "volume": 1964080.35, "close_time": 1750924799999, "quote_volume": 961022.214484, "trades": 12878, "taker_buy_base": 991114.02, "taker_buy_quote": 485210.880226 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 0.4913, "high": 0.4946, "low": 0.4822, "close": 0.4825, "volume": 1078774.44, "close_time": 1750939199999, "quote_volume": 525446.048458, "trades": 6337, "taker_buy_base": 481503.79, "taker_buy_quote": 234612.006887 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 0.4824, "high": 0.483, "low": 0.4684, "close": 0.4764, "volume": 1892189.23, "close_time": 1750953599999, "quote_volume": 898502.010298, "trades": 11252, "taker_buy_base": 901073.19, "taker_buy_quote": 427725.087602 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 0.4763, "high": 0.4777, "low": 0.4694, "close": 0.4755, "volume": 783505.72, "close_time": 1750967999999, "quote_volume": 370748.523511, "trades": 6389, "taker_buy_base": 402185.36, "taker_buy_quote": 190427.423567 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 0.4755, "high": 0.4844, "low": 0.472, "close": 0.4725, "volume": 1112013.02, "close_time": 1750982399999, "quote_volume": 531124.719713, "trades": 7403, "taker_buy_base": 647002.93, "taker_buy_quote": 309274.732697 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.4725, "high": 0.4811, "low": 0.4664, "close": 0.4795, "volume": 1290785.14, "close_time": 1750996799999, "quote_volume": 612039.869477, "trades": 6939, "taker_buy_base": 656550.48, "taker_buy_quote": 311805.877468 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 0.4794, "high": 0.4864, "low": 0.4741, "close": 0.4749, "volume": 746283.26, "close_time": 1751011199999, "quote_volume": 358137.994146, "trades": 5399, "taker_buy_base": 346375.15, "taker_buy_quote": 166212.405868 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 0.4751, "high": 0.482, "low": 0.4742, "close": 0.476, "volume": 766238.85, "close_time": 1751025599999, "quote_volume": 365802.051303, "trades": 4882, "taker_buy_base": 362076.88, "taker_buy_quote": 172855.915847 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 0.4759, "high": 0.4858, "low": 0.4711, "close": 0.4844, "volume": 1285111.78, "close_time": 1751039999999, "quote_volume": 614119.636469, "trades": 8540, "taker_buy_base": 722175.72, "taker_buy_quote": 345447.81497 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 0.4845, "high": 0.4907, "low": 0.4722, "close": 0.4769, "volume": 1383939.14, "close_time": 1751054399999, "quote_volume": 664713.464861, "trades": 8675, "taker_buy_base": 651764.08, "taker_buy_quote": 313388.69327 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 0.4769, "high": 0.4893, "low": 0.4755, "close": 0.4866, "volume": 810798.59, "close_time": 1751068799999, "quote_volume": 392122.513107, "trades": 4452, "taker_buy_base": 408343.43, "taker_buy_quote": 197454.701014 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.4866, "high": 0.4882, "low": 0.4842, "close": 0.4845, "volume": 539989.59, "close_time": 1751083199999, "quote_volume": 262575.96775, "trades": 3192, "taker_buy_base": 246684.18, "taker_buy_quote": 119959.109081 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 0.4845, "high": 0.4878, "low": 0.481, "close": 0.4874, "volume": 521935.4, "close_time": 1751097599999, "quote_volume": 252429.11616, "trades": 2762, "taker_buy_base": 244981.55, "taker_buy_quote": 118560.637593 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 0.4876, "high": 0.488, "low": 0.4823, "close": 0.4861, "volume": 594733.02, "close_time": 1751111999999, "quote_volume": 288576.822378, "trades": 2917, "taker_buy_base": 272571.5, "taker_buy_quote": 132252.309449 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 0.4861, "high": 0.491, "low": 0.4842, "close": 0.4903, "volume": 612126.63, "close_time": 1751126399999, "quote_volume": 297831.389827, "trades": 2735, "taker_buy_base": 252105.89, "taker_buy_quote": 122792.356218 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 0.4904, "high": 0.5075, "low": 0.4904, "close": 0.5052, "volume": 2990999.96, "close_time": 1751140799999, "quote_volume": 1494828.123842, "trades": 11471, "taker_buy_base": 1539979.85, "taker_buy_quote": 768859.747916 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 0.5051, "high": 0.5052, "low": 0.4988, "close": 0.5018, "volume": 702198.79, "close_time": 1751155199999, "quote_volume": 352576.175259, "trades": 3549, "taker_buy_base": 357922.64, "taker_buy_quote": 179681.628387 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.5019, "high": 0.5073, "low": 0.5, "close": 0.503, "volume": 582957.68, "close_time": 1751169599999, "quote_volume": 293935.406913, "trades": 2831, "taker_buy_base": 304652.5, "taker_buy_quote": 153596.50085 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 0.5031, "high": 0.5107, "low": 0.5024, "close": 0.5102, "volume": 594683.28, "close_time": 1751183999999, "quote_volume": 301434.50628, "trades": 2709, "taker_buy_base": 333959.0, "taker_buy_quote": 169336.494746 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 0.5102, "high": 0.5118, "low": 0.5074, "close": 0.5093, "volume": 1089034.55, "close_time": 1751198399999, "quote_volume": 554959.21123, "trades": 4567, "taker_buy_base": 552290.23, "taker_buy_quote": 281380.326007 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 0.5094, "high": 0.5112, "low": 0.4992, "close": 0.5006, "volume": 1737983.07, "close_time": 1751212799999, "quote_volume": 878328.298833, "trades": 5362, "taker_buy_base": 994172.71, "taker_buy_quote": 502802.30719 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 0.5005, "high": 0.5138, "low": 0.5005, "close": 0.5134, "volume": 939379.52, "close_time": 1751227199999, "quote_volume": 474936.18838, "trades": 5159, "taker_buy_base": 537376.4, "taker_buy_quote": 271831.328504 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 0.5134, "high": 0.5448, "low": 0.509, "close": 0.537, "volume": 3275552.84, "close_time": 1751241599999, "quote_volume": 1739354.433288, "trades": 14349, "taker_buy_base": 1599266.13, "taker_buy_quote": 849234.068205 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.5369, "high": 0.5433, "low": 0.5252, "close": 0.5296, "volume": 2193167.74, "close_time": 1751255999999, "quote_volume": 1167689.324971, "trades": 9417, "taker_buy_base": 1112642.72, "taker_buy_quote": 592321.526804 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 0.5295, "high": 0.542, "low": 0.526, "close": 0.5409, "volume": 1852444.87, "close_time": 1751270399999, "quote_volume": 985713.612452, "trades": 7706, "taker_buy_base": 922470.02, "taker_buy_quote": 491260.904139 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 0.5409, "high": 0.5438, "low": 0.5338, "close": 0.5427, "volume": 2442447.21, "close_time": 1751284799999, "quote_volume": 1315451.869019, "trades": 9291, "taker_buy_base": 1173930.27, "taker_buy_quote": 632596.774491 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 0.5429, "high": 0.5486, "low": 0.5218, "close": 0.5244, "volume": 4581541.91, "close_time": 1751299199999, "quote_volume": 2455559.818847, "trades": 19662, "taker_buy_base": 2150580.05, "taker_buy_quote": 1153256.501838 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 0.5244, "high": 0.5312, "low": 0.5184, "close": 0.5292, "volume": 1497066.84, "close_time": 1751313599999, "quote_volume": 784957.16765, "trades": 8697, "taker_buy_base": 808564.36, "taker_buy_quote": 423937.859906 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 0.5293, "high": 0.5332, "low": 0.515, "close": 0.5193, "volume": 1932021.01, "close_time": 1751327999999, "quote_volume": 1006860.212255, "trades": 8286, "taker_buy_base": 930111.3, "taker_buy_quote": 484682.311027 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.5194, "high": 0.5235, "low": 0.5119, "close": 0.5134, "volume": 1144821.15, "close_time": 1751342399999, "quote_volume": 591521.577024, "trades": 5421, "taker_buy_base": 558310.91, "taker_buy_quote": 288351.471882 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 0.5134, "high": 0.5178, "low": 0.5072, "close": 0.5171, "volume": 1882057.75, "close_time": 1751356799999, "quote_volume": 961920.083312, "trades": 6997, "taker_buy_base": 865934.8, "taker_buy_quote": 442648.154807 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 0.517, "high": 0.5197, "low": 0.5103, "close": 0.5125, "volume": 1129052.55, "close_time": 1751371199999, "quote_volume": 582333.046322, "trades": 4961, "taker_buy_base": 394137.56, "taker_buy_quote": 203321.229922 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 0.5127, "high": 0.5141, "low": 0.5046, "close": 0.5077, "volume": 1172001.01, "close_time": 1751385599999, "quote_volume": 596477.352238, "trades": 5995, "taker_buy_base": 608691.0, "taker_buy_quote": 309782.992441 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 0.5079, "high": 0.5085, "low": 0.4933, "close": 0.4961, "volume": 1223795.77, "close_time": 1751399999999, "quote_volume": 611607.543299, "trades": 5602, "taker_buy_base": 557565.65, "taker_buy_quote": 278470.848596 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 0.496, "high": 0.5055, "low": 0.4936, "close": 0.5004, "volume": 1849533.96, "close_time": 1751414399999, "quote_volume": 925449.117071, "trades": 7475, "taker_buy_base": 927715.6, "taker_buy_quote": 463813.559368 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.5004, "high": 0.5058, "low": 0.4986, "close": 0.5015, "volume": 857276.39, "close_time": 1751428799999, "quote_volume": 430756.357312, "trades": 5202, "taker_buy_base": 458283.42, "taker_buy_quote": 230299.417819 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 0.5015, "high": 0.5207, "low": 0.5013, "close": 0.5175, "volume": 1286962.54, "close_time": 1751443199999, "quote_volume": 660294.77834, "trades": 5749, "taker_buy_base": 737552.27, "taker_buy_quote": 378150.619101 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 0.5176, "high": 0.5185, "low": 0.5106, "close": 0.5136, "volume": 843713.79, "close_time": 1751457599999, "quote_volume": 434829.862051, "trades": 3771, "taker_buy_base": 416892.33, "taker_buy_quote": 214897.6274 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 0.5134, "high": 0.5282, "low": 0.5118, "close": 0.5249, "volume": 1287951.18, "close_time": 1751471999999, "quote_volume": 670018.469977, "trades": 5287, "taker_buy_base": 614144.32, "taker_buy_quote": 319524.634712 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 0.5248, "high": 0.5462, "low": 0.5245, "close": 0.5454, "volume": 2183821.27, "close_time": 1751486399999, "quote_volume": 1178277.805061, "trades": 11450, "taker_buy_base": 1101007.4, "taker_buy_quote": 593788.295142 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 0.5455, "high": 0.556, "low": 0.542, "close": 0.543, "volume": 2238304.47, "close_time": 1751500799999, "quote_volume": 1227751.419427, "trades": 8169, "taker_buy_base": 1270350.08, "taker_buy_quote": 697009.423794 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.543, "high": 0.5533, "low": 0.5408, "close": 0.546, "volume": 1455013.42, "close_time": 1751515199999, "quote_volume": 797446.018435, "trades": 8574, "taker_buy_base": 721999.77, "taker_buy_quote": 395814.758525 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 0.546, "high": 0.5577, "low": 0.5446, "close": 0.555, "volume": 1545630.14, "close_time": 1751529599999, "quote_volume": 855124.672252, "trades": 10598, "taker_buy_base": 751754.02, "taker_buy_quote": 416010.337354 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 0.555, "high": 0.5581, "low": 0.5473, "close": 0.549, "volume": 1163889.45, "close_time": 1751543999999, "quote_volume": 643666.476825, "trades": 7327, "taker_buy_base": 571272.29, "taker_buy_quote": 316031.412851 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 0.549, "high": 0.5574, "low": 0.5374, "close": 0.5382, "volume": 2479938.54, "close_time": 1751558399999, "quote_volume": 1359714.258635, "trades": 17139, "taker_buy_base": 1265987.86, "taker_buy_quote": 694426.386192 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 0.5382, "high": 0.5555, "low": 0.5382, "close": 0.5533, "volume": 1795006.23, "close_time": 1751572799999, "quote_volume": 983777.371071, "trades": 7646, "taker_buy_base": 844757.08, "taker_buy_quote": 462439.893813 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 0.5533, "high": 0.5546, "low": 0.5477, "close": 0.553, "volume": 782564.35, "close_time": 1751587199999, "quote_volume": 431854.647585, "trades": 3937, "taker_buy_base": 456689.15, "taker_buy_quote": 252069.34052 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.5529, "high": 0.561, "low": 0.5491, "close": 0.5513, "volume": 1216955.98, "close_time": 1751601599999, "quote_volume": 674718.331421, "trades": 7842, "taker_buy_base": 535373.59, "taker_buy_quote": 296894.794322 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 0.551, "high": 0.5538, "low": 0.5339, "close": 0.5341, "volume": 852900.35, "close_time": 1751615999999, "quote_volume": 462398.470895, "trades": 5860, "taker_buy_base": 328658.98, "taker_buy_quote": 178510.962104 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 0.5339, "high": 0.5399, "low": 0.5294, "close": 0.5354, "volume": 902331.71, "close_time": 1751630399999, "quote_volume": 482881.189482, "trades": 5167, "taker_buy_base": 407674.19, "taker_buy_quote": 218349.140015 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 0.5355, "high": 0.5384, "low": 0.5241, "close": 0.5244, "volume": 1041297.17, "close_time": 1751644799999, "quote_volume": 552419.256428, "trades": 8138, "taker_buy_base": 459080.9, "taker_buy_quote": 243753.433534 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 0.5244, "high": 0.5277, "low": 0.519, "close": 0.5201, "volume": 983622.08, "close_time": 1751659199999, "quote_volume": 515050.474064, "trades": 7613, "taker_buy_base": 470380.37, "taker_buy_quote": 246422.286921 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 0.5202, "high": 0.5299, "low": 0.5191, "close": 0.5252, "volume": 506712.66, "close_time": 1751673599999, "quote_volume": 266041.883447, "trades": 3901, "taker_buy_base": 245753.97, "taker_buy_quote": 129159.318239 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.5253, "high": 0.5291, "low": 0.5212, "close": 0.5249, "volume": 454694.02, "close_time": 1751687999999, "quote_volume": 239064.617619, "trades": 3728, "taker_buy_base": 255404.32, "taker_buy_quote": 134311.262033 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 0.525, "high": 0.5273, "low": 0.52, "close": 0.5238, "volume": 423779.18, "close_time": 1751702399999, "quote_volume": 221960.15666, "trades": 3732, "taker_buy_base": 216899.03, "taker_buy_quote": 113644.933566 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 0.5237, "high": 0.5246, "low": 0.5171, "close": 0.5179, "volume": 592989.25, "close_time": 1751716799999, "quote_volume": 308428.316412, "trades": 3624, "taker_buy_base": 287314.04, "taker_buy_quote": 149461.246374 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 0.518, "high": 0.5209, "low": 0.5152, "close": 0.5168, "volume": 525290.03, "close_time": 1751731199999, "quote_volume": 271890.865391, "trades": 3502, "taker_buy_base": 254549.82, "taker_buy_quote": 131767.497825 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 0.517, "high": 0.519, "low": 0.508, "close": 0.5137, "volume": 1143511.56, "close_time": 1751745599999, "quote_volume": 586035.553003, "trades": 5801, "taker_buy_base": 541427.4, "taker_buy_quote": 277378.885668 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 0.5136, "high": 0.5191, "low": 0.513, "close": 0.5187, "volume": 490879.34, "close_time": 1751759999999, "quote_volume": 253688.621299, "trades": 4079, "taker_buy_base": 287254.03, "taker_buy_quote": 148502.548628 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.5188, "high": 0.5196, "low": 0.509, "close": 0.509, "volume": 779502.07, "close_time": 1751774399999, "quote_volume": 401522.320705, "trades": 4757, "taker_buy_base": 290148.54, "taker_buy_quote": 149282.123601 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 0.509, "high": 0.5147, "low": 0.5072, "close": 0.5115, "volume": 582734.57, "close_time": 1751788799999, "quote_volume": 297713.239776, "trades": 4826, "taker_buy_base": 304680.47, "taker_buy_quote": 155714.523179 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 0.5115, "high": 0.5162, "low": 0.5097, "close": 0.5144, "volume": 606509.98, "close_time": 1751803199999, "quote_volume": 310651.353795, "trades": 5433, "taker_buy_base": 328185.78, "taker_buy_quote": 168226.346793 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 0.5144, "high": 0.5313, "low": 0.5139, "close": 0.5263, "volume": 857967.0, "close_time": 1751817599999, "quote_volume": 449339.339465, "trades": 7403, "taker_buy_base": 447095.65, "taker_buy_quote": 234154.567879 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 0.5264, "high": 0.5324, "low": 0.5203, "close": 0.5253, "volume": 519581.28, "close_time": 1751831999999, "quote_volume": 273695.753733, "trades": 5185, "taker_buy_base": 260040.24, "taker_buy_quote": 137096.830691 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 0.5253, "high": 0.5344, "low": 0.5224, "close": 0.5239, "volume": 674053.29, "close_time": 1751846399999, "quote_volume": 357210.039349, "trades": 5326, "taker_buy_base": 367176.29, "taker_buy_quote": 194787.785854 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.524, "high": 0.5354, "low": 0.5232, "close": 0.5291, "volume": 598109.56, "close_time": 1751860799999, "quote_volume": 316788.341307, "trades": 5251, "taker_buy_base": 276920.69, "taker_buy_quote": 146504.036537 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 0.5292, "high": 0.5296, "low": 0.5201, "close": 0.5281, "volume": 503596.69, "close_time": 1751875199999, "quote_volume": 264712.133922, "trades": 4424, "taker_buy_base": 266071.81, "taker_buy_quote": 139925.552756 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 0.528, "high": 0.5295, "low": 0.5195, "close": 0.5226, "volume": 505378.63, "close_time": 1751889599999, "quote_volume": 264793.59823, "trades": 3941, "taker_buy_base": 230192.89, "taker_buy_quote": 120636.021125 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 0.5226, "high": 0.5289, "low": 0.518, "close": 0.521, "volume": 578710.76, "close_time": 1751903999999, "quote_volume": 302813.301052, "trades": 6122, "taker_buy_base": 292631.99, "taker_buy_quote": 153193.303032 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 0.521, "high": 0.5263, "low": 0.5148, "close": 0.5242, "volume": 1142210.72, "close_time": 1751918399999, "quote_volume": 594218.289359, "trades": 9133, "taker_buy_base": 553656.51, "taker_buy_quote": 287925.949932 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 0.5241, "high": 0.5241, "low": 0.5137, "close": 0.5213, "volume": 538580.65, "close_time": 1751932799999, "quote_volume": 278968.289563, "trades": 5130, "taker_buy_base": 284644.53, "taker_buy_quote": 147416.171758 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.5211, "high": 0.5231, "low": 0.5096, "close": 0.5124, "volume": 1135779.81, "close_time": 1751947199999, "quote_volume": 584570.352078, "trades": 7639, "taker_buy_base": 542650.99, "taker_buy_quote": 279096.012159 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 0.5123, "high": 0.519, "low": 0.51, "close": 0.5176, "volume": 853105.84, "close_time": 1751961599999, "quote_volume": 439566.13119, "trades": 5838, "taker_buy_base": 558919.38, "taker_buy_quote": 287952.844605 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 0.5177, "high": 0.5266, "low": 0.5126, "close": 0.5236, "volume": 582287.93, "close_time": 1751975999999, "quote_volume": 303043.559784, "trades": 5162, "taker_buy_base": 291052.51, "taker_buy_quote": 151458.551533 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 0.5238, "high": 0.5299, "low": 0.5192, "close": 0.5212, "volume": 998992.55, "close_time": 1751990399999, "quote_volume": 523543.168956, "trades": 9231, "taker_buy_base": 501087.69, "taker_buy_quote": 262748.945409 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 0.5213, "high": 0.5391, "low": 0.5193, "close": 0.535, "volume": 725257.23, "close_time": 1752004799999, "quote_volume": 385673.412019, "trades": 7181, "taker_buy_base": 434222.55, "taker_buy_quote": 230743.665523 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 0.5349, "high": 0.5399, "low": 0.5328, "close": 0.5339, "volume": 484034.7, "close_time": 1752019199999, "quote_volume": 259328.209099, "trades": 4321, "taker_buy_base": 262150.73, "taker_buy_quote": 140406.613558 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.534, "high": 0.5348, "low": 0.5281, "close": 0.5296, "volume": 553061.28, "close_time": 1752033599999, "quote_volume": 293382.996558, "trades": 4876, "taker_buy_base": 279731.22, "taker_buy_quote": 148470.185356 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 0.5296, "high": 0.5464, "low": 0.5291, "close": 0.5454, "volume": 811552.55, "close_time": 1752047999999, "quote_volume": 437199.16122, "trades": 6896, "taker_buy_base": 443589.71, "taker_buy_quote": 239180.511754 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 0.5454, "high": 0.5491, "low": 0.5433, "close": 0.545, "volume": 1440820.43, "close_time": 1752062399999, "quote_volume": 786327.329189, "trades": 10454, "taker_buy_base": 753227.3, "taker_buy_quote": 410887.611642 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 0.5451, "high": 0.551, "low": 0.5425, "close": 0.5446, "volume": 2171828.05, "close_time": 1752076799999, "quote_volume": 1187180.969819, "trades": 16255, "taker_buy_base": 1188104.04, "taker_buy_quote": 649849.247245 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 0.5448, "high": 0.5659, "low": 0.5445, "close": 0.565, "volume": 1584843.8, "close_time": 1752091199999, "quote_volume": 880153.489752, "trades": 10856, "taker_buy_base": 984494.81, "taker_buy_quote": 546826.38334 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 0.5651, "high": 0.5742, "low": 0.5607, "close": 0.568, "volume": 1463204.81, "close_time": 1752105599999, "quote_volume": 830857.395715, "trades": 10465, "taker_buy_base": 753791.87, "taker_buy_quote": 428287.395776 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.5681, "high": 0.572, "low": 0.5635, "close": 0.5694, "volume": 1669956.67, "close_time": 1752119999999, "quote_volume": 947464.421725, "trades": 7751, "taker_buy_base": 691691.2, "taker_buy_quote": 393009.378929 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 0.5694, "high": 0.5725, "low": 0.5652, "close": 0.568, "volume": 1130087.03, "close_time": 1752134399999, "quote_volume": 643373.335873, "trades": 6436, "taker_buy_base": 632257.36, "taker_buy_quote": 359917.652307 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 0.568, "high": 0.5702, "low": 0.5649, "close": 0.5664, "volume": 1070868.96, "close_time": 1752148799999, "quote_volume": 607327.61573, "trades": 5842, "taker_buy_base": 408037.99, "taker_buy_quote": 231691.363903 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 0.5662, "high": 0.572, "low": 0.5613, "close": 0.5634, "volume": 1114657.81, "close_time": 1752163199999, "quote_volume": 630439.151003, "trades": 9863, "taker_buy_base": 508185.32, "taker_buy_quote": 287629.484043 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 0.5635, "high": 0.5867, "low": 0.563, "close": 0.5794, "volume": 2182006.25, "close_time": 1752177599999, "quote_volume": 1259357.922382, "trades": 13584, "taker_buy_base": 1281753.73, "taker_buy_quote": 739974.973007 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 0.5793, "high": 0.6159, "low": 0.5792, "close": 0.6122, "volume": 2846294.94, "close_time": 1752191999999, "quote_volume": 1715672.99908, "trades": 19240, "taker_buy_base": 1652046.96, "taker_buy_quote": 996155.188543 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.6123, "high": 0.6279, "low": 0.6027, "close": 0.6209, "volume": 2464940.19, "close_time": 1752206399999, "quote_volume": 1523152.356669, "trades": 18152, "taker_buy_base": 1126497.9, "taker_buy_quote": 696628.777312 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 0.6209, "high": 0.6409, "low": 0.6167, "close": 0.6201, "volume": 3224957.2, "close_time": 1752220799999, "quote_volume": 2030527.201441, "trades": 22903, "taker_buy_base": 1473936.48, "taker_buy_quote": 928038.881484 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 0.6202, "high": 0.6309, "low": 0.6201, "close": 0.6237, "volume": 1009582.82, "close_time": 1752235199999, "quote_volume": 631528.782867, "trades": 10234, "taker_buy_base": 516000.66, "taker_buy_quote": 322706.219389 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 0.6237, "high": 0.6346, "low": 0.6164, "close": 0.6191, "volume": 1952608.46, "close_time": 1752249599999, "quote_volume": 1221626.273775, "trades": 22596, "taker_buy_base": 966302.4, "taker_buy_quote": 605176.628115 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 0.6192, "high": 0.6394, "low": 0.6167, "close": 0.6337, "volume": 1518938.74, "close_time": 1752263999999, "quote_volume": 957454.755815, "trades": 18831, "taker_buy_base": 812927.82, "taker_buy_quote": 512491.548291 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 0.6336, "high": 0.6341, "low": 0.5991, "close": 0.6094, "volume": 1950515.21, "close_time": 1752278399999, "quote_volume": 1204906.391252, "trades": 18573, "taker_buy_base": 713953.33, "taker_buy_quote": 441446.784511 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.6095, "high": 0.6205, "low": 0.5997, "close": 0.6154, "volume": 1495848.25, "close_time": 1752292799999, "quote_volume": 911973.654462, "trades": 11576, "taker_buy_base": 612728.43, "taker_buy_quote": 373732.0435 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 0.6154, "high": 0.6154, "low": 0.5972, "close": 0.6103, "volume": 1097328.55, "close_time": 1752307199999, "quote_volume": 665261.170893, "trades": 11504, "taker_buy_base": 484595.12, "taker_buy_quote": 293663.244484 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 0.6104, "high": 0.6123, "low": 0.6038, "close": 0.6067, "volume": 840010.52, "close_time": 1752321599999, "quote_volume": 510731.054774, "trades": 8819, "taker_buy_base": 427407.93, "taker_buy_quote": 260099.480795 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 0.6068, "high": 0.6095, "low": 0.5802, "close": 0.5842, "volume": 1540840.39, "close_time": 1752335999999, "quote_volume": 913496.33975, "trades": 19819, "taker_buy_base": 666706.07, "taker_buy_quote": 394874.896593 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 0.5841, "high": 0.5998, "low": 0.5821, "close": 0.5964, "volume": 433523.96, "close_time": 1752350399999, "quote_volume": 257407.104298, "trades": 7448, "taker_buy_base": 209122.37, "taker_buy_quote": 124148.304625 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 0.5963, "high": 0.6003, "low": 0.5864, "close": 0.5982, "volume": 393127.15, "close_time": 1752364799999, "quote_volume": 233293.695237, "trades": 6676, "taker_buy_base": 216027.74, "taker_buy_quote": 128221.57142 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.5982, "high": 0.6027, "low": 0.5928, "close": 0.5961, "volume": 448398.19, "close_time": 1752379199999, "quote_volume": 268158.780999, "trades": 8556, "taker_buy_base": 207046.76, "taker_buy_quote": 123854.580883 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 0.5963, "high": 0.6101, "low": 0.5927, "close": 0.6065, "volume": 620483.35, "close_time": 1752393599999, "quote_volume": 375009.620901, "trades": 8858, "taker_buy_base": 266404.76, "taker_buy_quote": 161035.703448 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 0.6065, "high": 0.6086, "low": 0.597, "close": 0.6086, "volume": 419242.82, "close_time": 1752407999999, "quote_volume": 252519.747519, "trades": 7172, "taker_buy_base": 222789.58, "taker_buy_quote": 134179.955866 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 0.6085, "high": 0.6164, "low": 0.6046, "close": 0.6109, "volume": 998147.74, "close_time": 1752422399999, "quote_volume": 610125.061954, "trades": 14148, "taker_buy_base": 542665.62, "taker_buy_quote": 331804.50172 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 0.611, "high": 0.6154, "low": 0.6016, "close": 0.6075, "volume": 640783.28, "close_time": 1752436799999, "quote_volume": 390160.328789, "trades": 11840, "taker_buy_base": 324667.41, "taker_buy_quote": 197785.841378 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 0.6076, "high": 0.6135, "low": 0.5961, "close": 0.601, "volume": 572520.28, "close_time": 1752451199999, "quote_volume": 344694.073387, "trades": 10322, "taker_buy_base": 281235.16, "taker_buy_quote": 169294.111645 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.601, "high": 0.6242, "low": 0.5989, "close": 0.6182, "volume": 1314889.0, "close_time": 1752465599999, "quote_volume": 805597.432251, "trades": 17234, "taker_buy_base": 715423.51, "taker_buy_quote": 438364.173662 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 0.6183, "high": 0.6321, "low": 0.6096, "close": 0.6223, "volume": 2850191.51, "close_time": 1752479999999, "quote_volume": 1770171.70463, "trades": 23525, "taker_buy_base": 1423149.44, "taker_buy_quote": 883783.582888 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 0.6223, "high": 0.6265, "low": 0.6104, "close": 0.6156, "volume": 954671.87, "close_time": 1752494399999, "quote_volume": 590133.376343, "trades": 13935, "taker_buy_base": 460478.57, "taker_buy_quote": 284938.597684 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 0.6155, "high": 0.6226, "low": 0.5983, "close": 0.6046, "volume": 1115143.27, "close_time": 1752508799999, "quote_volume": 682422.026104, "trades": 18876, "taker_buy_base": 567172.61, "taker_buy_quote": 347445.66727 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 0.6047, "high": 0.6124, "low": 0.5937, "close": 0.5975, "volume": 944140.93, "close_time": 1752523199999, "quote_volume": 569374.828058, "trades": 15888, "taker_buy_base": 492836.37, "taker_buy_quote": 297220.838842 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 0.5975, "high": 0.6038, "low": 0.5885, "close": 0.601, "volume": 769220.11, "close_time": 1752537599999, "quote_volume": 460686.532387, "trades": 9683, "taker_buy_base": 415793.86, "taker_buy_quote": 249097.180947 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.6009, "high": 0.6082, "low": 0.5824, "close": 0.5883, "volume": 1772066.62, "close_time": 1752551999999, "quote_volume": 1051919.213044, "trades": 19579, "taker_buy_base": 932881.22, "taker_buy_quote": 554168.286009 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 0.5882, "high": 0.5994, "low": 0.582, "close": 0.5946, "volume": 1122926.43, "close_time": 1752566399999, "quote_volume": 667414.639052, "trades": 9649, "taker_buy_base": 574310.66, "taker_buy_quote": 341578.127559 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 0.5947, "high": 0.5992, "low": 0.5876, "close": 0.5961, "volume": 1015985.77, "close_time": 1752580799999, "quote_volume": 602787.352603, "trades": 10439, "taker_buy_base": 497684.25, "taker_buy_quote": 295309.443653 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 0.5961, "high": 0.6151, "low": 0.5894, "close": 0.6151, "volume": 2320606.42, "close_time": 1752595199999, "quote_volume": 1399495.875576, "trades": 18756, "taker_buy_base": 1144679.24, "taker_buy_quote": 690580.537176 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 0.615, "high": 0.6422, "low": 0.6131, "close": 0.6268, "volume": 2346370.01, "close_time": 1752609599999, "quote_volume": 1479786.956381, "trades": 17463, "taker_buy_base": 1256518.44, "taker_buy_quote": 791481.185908 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 0.6268, "high": 0.646, "low": 0.6246, "close": 0.6421, "volume": 1262960.27, "close_time": 1752623999999, "quote_volume": 803521.136671, "trades": 11687, "taker_buy_base": 695578.43, "taker_buy_quote": 442555.704323 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.6419, "high": 0.65, "low": 0.6299, "close": 0.6335, "volume": 1632262.4, "close_time": 1752638399999, "quote_volume": 1047839.130585, "trades": 13631, "taker_buy_base": 697182.5, "taker_buy_quote": 447649.203795 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 0.6335, "high": 0.6479, "low": 0.6292, "close": 0.6442, "volume": 1291378.87, "close_time": 1752652799999, "quote_volume": 826574.22613, "trades": 11604, "taker_buy_base": 770211.45, "taker_buy_quote": 493024.751888 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 0.6441, "high": 0.6452, "low": 0.635, "close": 0.6412, "volume": 1699285.01, "close_time": 1752667199999, "quote_volume": 1088910.867012, "trades": 14282, "taker_buy_base": 1039163.05, "taker_buy_quote": 666028.083734 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 0.6411, "high": 0.6503, "low": 0.6343, "close": 0.6395, "volume": 2774962.82, "close_time": 1752681599999, "quote_volume": 1782874.18143, "trades": 23142, "taker_buy_base": 1406428.28, "taker_buy_quote": 903546.187527 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 0.6396, "high": 0.6585, "low": 0.6374, "close": 0.6502, "volume": 1978136.0, "close_time": 1752695999999, "quote_volume": 1285007.035549, "trades": 16620, "taker_buy_base": 948088.25, "taker_buy_quote": 616176.030892 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 0.6503, "high": 0.6675, "low": 0.6452, "close": 0.6484, "volume": 2264644.31, "close_time": 1752710399999, "quote_volume": 1487454.559151, "trades": 17441, "taker_buy_base": 1041121.36, "taker_buy_quote": 683473.999208 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.6485, "high": 0.6606, "low": 0.633, "close": 0.6363, "volume": 1830009.22, "close_time": 1752724799999, "quote_volume": 1183921.779261, "trades": 19686, "taker_buy_base": 942717.89, "taker_buy_quote": 610039.152132 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 0.6362, "high": 0.6641, "low": 0.6345, "close": 0.6603, "volume": 1797161.57, "close_time": 1752739199999, "quote_volume": 1174362.686057, "trades": 18101, "taker_buy_base": 1111125.35, "taker_buy_quote": 725657.202326 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 0.6605, "high": 0.6672, "low": 0.6515, "close": 0.6533, "volume": 2155368.43, "close_time": 1752753599999, "quote_volume": 1420577.829494, "trades": 17806, "taker_buy_base": 1063290.77, "taker_buy_quote": 701046.311857 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 0.6532, "high": 0.6759, "low": 0.6449, "close": 0.6587, "volume": 6318933.46, "close_time": 1752767999999, "quote_volume": 4182427.543278, "trades": 42016, "taker_buy_base": 3221316.49, "taker_buy_quote": 2132223.234229 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 0.6584, "high": 0.6591, "low": 0.6381, "close": 0.6407, "volume": 2594402.23, "close_time": 1752782399999, "quote_volume": 1684496.959623, "trades": 25179, "taker_buy_base": 1237781.98, "taker_buy_quote": 804531.745785 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 0.6406, "high": 0.6723, "low": 0.632, "close": 0.665, "volume": 2914410.99, "close_time": 1752796799999, "quote_volume": 1908582.643407, "trades": 28118, "taker_buy_base": 1455452.33, "taker_buy_quote": 954487.540604 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.6651, "high": 0.6832, "low": 0.6518, "close": 0.6779, "volume": 3746423.61, "close_time": 1752811199999, "quote_volume": 2519563.654125, "trades": 25846, "taker_buy_base": 1845460.93, "taker_buy_quote": 1241323.730335 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 0.6779, "high": 0.6983, "low": 0.6736, "close": 0.6822, "volume": 14344402.77, "close_time": 1752825599999, "quote_volume": 9884200.900496, "trades": 41374, "taker_buy_base": 9151905.75, "taker_buy_quote": 6307355.059448 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 0.6821, "high": 0.6907, "low": 0.6669, "close": 0.6779, "volume": 4748341.97, "close_time": 1752839999999, "quote_volume": 3232450.956984, "trades": 32655, "taker_buy_base": 2444850.2, "taker_buy_quote": 1666133.948095 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 0.678, "high": 0.7004, "low": 0.6587, "close": 0.6662, "volume": 4663702.4, "close_time": 1752854399999, "quote_volume": 3183465.192819, "trades": 40446, "taker_buy_base": 2253346.97, "taker_buy_quote": 1539887.600721 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 0.6664, "high": 0.6799, "low": 0.6556, "close": 0.6642, "volume": 1669949.18, "close_time": 1752868799999, "quote_volume": 1117008.492212, "trades": 24080, "taker_buy_base": 833120.55, "taker_buy_quote": 557222.795187 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 0.6641, "high": 0.6724, "low": 0.6218, "close": 0.6568, "volume": 3030545.07, "close_time": 1752883199999, "quote_volume": 1993420.776938, "trades": 23554, "taker_buy_base": 1283107.26, "taker_buy_quote": 845289.892551 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.6569, "high": 0.6737, "low": 0.6379, "close": 0.6726, "volume": 1326575.33, "close_time": 1752897599999, "quote_volume": 867971.154176, "trades": 17345, "taker_buy_base": 690798.0, "taker_buy_quote": 452629.035408 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 0.6727, "high": 0.6806, "low": 0.6619, "close": 0.6622, "volume": 1129863.69, "close_time": 1752911999999, "quote_volume": 758570.620639, "trades": 14323, "taker_buy_base": 655938.36, "taker_buy_quote": 440724.57894 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 0.6622, "high": 0.6634, "low": 0.6467, "close": 0.6495, "volume": 993436.4, "close_time": 1752926399999, "quote_volume": 650072.581005, "trades": 11794, "taker_buy_base": 382689.48, "taker_buy_quote": 250501.126085 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 0.6495, "high": 0.6541, "low": 0.6387, "close": 0.6467, "volume": 1058242.94, "close_time": 1752940799999, "quote_volume": 684153.707894, "trades": 13608, "taker_buy_base": 546072.18, "taker_buy_quote": 353154.259908 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 0.6467, "high": 0.6726, "low": 0.6425, "close": 0.6714, "volume": 1214299.48, "close_time": 1752955199999, "quote_volume": 796931.059597, "trades": 12618, "taker_buy_base": 618755.42, "taker_buy_quote": 406215.759596 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 0.6712, "high": 0.6771, "low": 0.6605, "close": 0.6723, "volume": 883892.32, "close_time": 1752969599999, "quote_volume": 592274.406745, "trades": 9799, "taker_buy_base": 514164.19, "taker_buy_quote": 344603.802592 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.6725, "high": 0.6833, "low": 0.6668, "close": 0.6775, "volume": 1059412.77, "close_time": 1752983999999, "quote_volume": 714373.780772, "trades": 12375, "taker_buy_base": 558278.07, "taker_buy_quote": 376489.523014 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 0.6774, "high": 0.6919, "low": 0.6735, "close": 0.6862, "volume": 1290352.27, "close_time": 1752998399999, "quote_volume": 883757.203643, "trades": 12747, "taker_buy_base": 708614.96, "taker_buy_quote": 485400.397556 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 0.6864, "high": 0.6997, "low": 0.686, "close": 0.6965, "volume": 2151715.23, "close_time": 1753012799999, "quote_volume": 1493452.163159, "trades": 16583, "taker_buy_base": 1157319.22, "taker_buy_quote": 803223.9998 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 0.6963, "high": 0.7065, "low": 0.6888, "close": 0.7065, "volume": 1624838.52, "close_time": 1753027199999, "quote_volume": 1131581.036925, "trades": 15120, "taker_buy_base": 761358.77, "taker_buy_quote": 530768.062373 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 0.7065, "high": 0.7125, "low": 0.6942, "close": 0.698, "volume": 2441799.72, "close_time": 1753041599999, "quote_volume": 1718058.688131, "trades": 25223, "taker_buy_base": 1176189.08, "taker_buy_quote": 828613.631494 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 0.6979, "high": 0.7047, "low": 0.6793, "close": 0.6992, "volume": 1875931.73, "close_time": 1753055999999, "quote_volume": 1304162.898696, "trades": 21900, "taker_buy_base": 1010673.85, "taker_buy_quote": 703276.19405 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.6993, "high": 0.7076, "low": 0.6834, "close": 0.7068, "volume": 1836479.55, "close_time": 1753070399999, "quote_volume": 1278428.286676, "trades": 21691, "taker_buy_base": 900082.59, "taker_buy_quote": 627573.339252 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 0.7068, "high": 0.7114, "low": 0.6954, "close": 0.707, "volume": 1582068.22, "close_time": 1753084799999, "quote_volume": 1113407.926915, "trades": 12833, "taker_buy_base": 793571.79, "taker_buy_quote": 558748.959636 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 0.707, "high": 0.7152, "low": 0.6964, "close": 0.7073, "volume": 1155556.42, "close_time": 1753099199999, "quote_volume": 815439.343012, "trades": 12989, "taker_buy_base": 590579.52, "taker_buy_quote": 417108.894101 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 0.7073, "high": 0.719, "low": 0.6976, "close": 0.7057, "volume": 2311795.97, "close_time": 1753113599999, "quote_volume": 1638309.721218, "trades": 23811, "taker_buy_base": 1158126.77, "taker_buy_quote": 821265.831175 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 0.7058, "high": 0.7107, "low": 0.6846, "close": 0.6899, "volume": 2056935.2, "close_time": 1753127999999, "quote_volume": 1432523.451728, "trades": 26351, "taker_buy_base": 983476.87, "taker_buy_quote": 684984.544676 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 0.6899, "high": 0.7095, "low": 0.6868, "close": 0.7064, "volume": 1163723.62, "close_time": 1753142399999, "quote_volume": 809233.926899, "trades": 13634, "taker_buy_base": 729513.83, "taker_buy_quote": 507192.542142 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.7065, "high": 0.7068, "low": 0.6724, "close": 0.679, "volume": 3013534.27, "close_time": 1753156799999, "quote_volume": 2073691.020111, "trades": 28248, "taker_buy_base": 1338893.33, "taker_buy_quote": 920822.529166 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 0.6788, "high": 0.6821, "low": 0.6592, "close": 0.6636, "volume": 2642584.42, "close_time": 1753171199999, "quote_volume": 1767476.217885, "trades": 27621, "taker_buy_base": 1111067.37, "taker_buy_quote": 743612.838063 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 0.6634, "high": 0.6663, "low": 0.644, "close": 0.6631, "volume": 2289997.5, "close_time": 1753185599999, "quote_volume": 1499497.033376, "trades": 19974, "taker_buy_base": 1038724.41, "taker_buy_quote": 680378.4295 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 0.6631, "high": 0.6782, "low": 0.6475, "close": 0.6716, "volume": 2332592.84, "close_time": 1753199999999, "quote_volume": 1545128.320432, "trades": 24842, "taker_buy_base": 1208023.59, "taker_buy_quote": 800459.825202 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 0.6715, "high": 0.6845, "low": 0.6618, "close": 0.6648, "volume": 2011100.33, "close_time": 1753214399999, "quote_volume": 1355156.850931, "trades": 20389, "taker_buy_base": 909764.5, "taker_buy_quote": 612893.823751 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 0.6647, "high": 0.6827, "low": 0.6588, "close": 0.6818, "volume": 1941456.59, "close_time": 1753228799999, "quote_volume": 1298323.993068, "trades": 16239, "taker_buy_base": 926175.6, "taker_buy_quote": 618894.851795 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.682, "high": 0.6856, "low": 0.6649, "close": 0.6791, "volume": 1592101.11, "close_time": 1753243199999, "quote_volume": 1077337.194054, "trades": 17898, "taker_buy_base": 669354.02, "taker_buy_quote": 453286.877256 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 0.6794, "high": 0.6971, "low": 0.6779, "close": 0.6846, "volume": 1681915.95, "close_time": 1753257599999, "quote_volume": 1159691.08092, "trades": 17687, "taker_buy_base": 794077.48, "taker_buy_quote": 547789.286685 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 0.6847, "high": 0.6903, "low": 0.6599, "close": 0.665, "volume": 1508167.73, "close_time": 1753271999999, "quote_volume": 1014145.096234, "trades": 14893, "taker_buy_base": 654220.57, "taker_buy_quote": 440489.67365 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 0.6651, "high": 0.6691, "low": 0.6265, "close": 0.6448, "volume": 4711718.77, "close_time": 1753286399999, "quote_volume": 3032524.292865, "trades": 41433, "taker_buy_base": 2287466.98, "taker_buy_quote": 1471790.166819 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 0.6448, "high": 0.6454, "low": 0.6144, "close": 0.6292, "volume": 2630114.74, "close_time": 1753300799999, "quote_volume": 1651157.691791, "trades": 31700, "taker_buy_base": 1236922.57, "taker_buy_quote": 776578.351615 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 0.6291, "high": 0.6337, "low": 0.6039, "close": 0.6294, "volume": 2329259.47, "close_time": 1753315199999, "quote_volume": 1444154.448217, "trades": 23395, "taker_buy_base": 1094095.93, "taker_buy_quote": 678640.111278 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.6295, "high": 0.6402, "low": 0.6249, "close": 0.6315, "volume": 1512077.84, "close_time": 1753329599999, "quote_volume": 959147.384374, "trades": 14957, "taker_buy_base": 838684.6, "taker_buy_quote": 532297.888382 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 0.6316, "high": 0.6348, "low": 0.582, "close": 0.6037, "volume": 3509830.62, "close_time": 1753343999999, "quote_volume": 2120810.974417, "trades": 34860, "taker_buy_base": 1489791.59, "taker_buy_quote": 900643.00277 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 0.6036, "high": 0.6202, "low": 0.5996, "close": 0.6182, "volume": 1418145.87, "close_time": 1753358399999, "quote_volume": 866151.210512, "trades": 15160, "taker_buy_base": 650787.61, "taker_buy_quote": 397548.753402 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 0.6181, "high": 0.6403, "low": 0.6031, "close": 0.6292, "volume": 2232241.22, "close_time": 1753372799999, "quote_volume": 1389337.366276, "trades": 24958, "taker_buy_base": 1171085.56, "taker_buy_quote": 729320.445926 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 0.6294, "high": 0.6348, "low": 0.6131, "close": 0.6263, "volume": 1680118.03, "close_time": 1753387199999, "quote_volume": 1053782.078614, "trades": 23530, "taker_buy_base": 813161.5, "taker_buy_quote": 510252.919229 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 0.6263, "high": 0.6317, "low": 0.6149, "close": 0.6179, "volume": 1140528.39, "close_time": 1753401599999, "quote_volume": 709734.26027, "trades": 13218, "taker_buy_base": 564481.37, "taker_buy_quote": 351276.774673 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.618, "high": 0.6195, "low": 0.5973, "close": 0.6052, "volume": 2368636.63, "close_time": 1753415999999, "quote_volume": 1443047.664749, "trades": 26123, "taker_buy_base": 1032455.58, "taker_buy_quote": 629155.129055 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 0.6051, "high": 0.615, "low": 0.5967, "close": 0.6084, "volume": 1597781.04, "close_time": 1753430399999, "quote_volume": 967764.062265, "trades": 17913, "taker_buy_base": 835490.06, "taker_buy_quote": 506226.549744 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 0.6083, "high": 0.6299, "low": 0.6077, "close": 0.6275, "volume": 1378910.11, "close_time": 1753444799999, "quote_volume": 857146.496848, "trades": 15915, "taker_buy_base": 727366.58, "taker_buy_quote": 452386.694439 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 0.6275, "high": 0.6315, "low": 0.5958, "close": 0.6036, "volume": 2077827.04, "close_time": 1753459199999, "quote_volume": 1275389.224913, "trades": 20930, "taker_buy_base": 1024349.61, "taker_buy_quote": 629660.911805 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 0.6038, "high": 0.6158, "low": 0.5975, "close": 0.6112, "volume": 1209110.82, "close_time": 1753473599999, "quote_volume": 735077.251548, "trades": 14852, "taker_buy_base": 593180.8, "taker_buy_quote": 360461.47377 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 0.6111, "high": 0.64, "low": 0.6109, "close": 0.6353, "volume": 1123911.0, "close_time": 1753487999999, "quote_volume": 709213.01415, "trades": 10752, "taker_buy_base": 627561.82, "taker_buy_quote": 396190.216468 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.6354, "high": 0.6407, "low": 0.6321, "close": 0.6363, "volume": 788298.23, "close_time": 1753502399999, "quote_volume": 501411.077392, "trades": 7754, "taker_buy_base": 415179.49, "taker_buy_quote": 264184.687257 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 0.6362, "high": 0.6375, "low": 0.6221, "close": 0.6229, "volume": 683643.21, "close_time": 1753516799999, "quote_volume": 430187.41193, "trades": 6537, "taker_buy_base": 338190.97, "taker_buy_quote": 212689.252995 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 0.623, "high": 0.6302, "low": 0.6224, "close": 0.624, "volume": 926986.78, "close_time": 1753531199999, "quote_volume": 579560.567906, "trades": 7390, "taker_buy_base": 500005.16, "taker_buy_quote": 312679.791152 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 0.624, "high": 0.6302, "low": 0.6212, "close": 0.6295, "volume": 1220102.1, "close_time": 1753545599999, "quote_volume": 763172.089803, "trades": 7454, "taker_buy_base": 561917.59, "taker_buy_quote": 351581.060437 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 0.6296, "high": 0.6363, "low": 0.625, "close": 0.6341, "volume": 918188.87, "close_time": 1753559999999, "quote_volume": 579178.244252, "trades": 8343, "taker_buy_base": 427490.13, "taker_buy_quote": 269695.040023 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 0.6341, "high": 0.6342, "low": 0.6202, "close": 0.6217, "volume": 691124.01, "close_time": 1753574399999, "quote_volume": 433762.602808, "trades": 7037, "taker_buy_base": 285672.23, "taker_buy_quote": 179233.766677 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.6218, "high": 0.6302, "low": 0.6204, "close": 0.6235, "volume": 767229.19, "close_time": 1753588799999, "quote_volume": 480065.901276, "trades": 7291, "taker_buy_base": 352161.22, "taker_buy_quote": 220389.120855 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 0.6234, "high": 0.6342, "low": 0.6232, "close": 0.6293, "volume": 727170.13, "close_time": 1753603199999, "quote_volume": 457630.573073, "trades": 7705, "taker_buy_base": 345914.4, "taker_buy_quote": 217691.701755 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 0.6293, "high": 0.6406, "low": 0.6237, "close": 0.638, "volume": 2305728.99, "close_time": 1753617599999, "quote_volume": 1453995.97002, "trades": 11547, "taker_buy_base": 980204.17, "taker_buy_quote": 619499.646197 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 0.6382, "high": 0.6443, "low": 0.6314, "close": 0.6381, "volume": 1019759.46, "close_time": 1753631999999, "quote_volume": 649788.26658, "trades": 11604, "taker_buy_base": 570824.84, "taker_buy_quote": 363809.873469 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 0.6382, "high": 0.6495, "low": 0.6379, "close": 0.6421, "volume": 1094175.64, "close_time": 1753646399999, "quote_volume": 704291.438391, "trades": 12636, "taker_buy_base": 620112.07, "taker_buy_quote": 399070.573152 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 0.6422, "high": 0.6532, "low": 0.639, "close": 0.6497, "volume": 793241.65, "close_time": 1753660799999, "quote_volume": 513301.09378, "trades": 8395, "taker_buy_base": 387708.82, "taker_buy_quote": 250980.620736 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.6498, "high": 0.6568, "low": 0.6403, "close": 0.6516, "volume": 972840.89, "close_time": 1753675199999, "quote_volume": 631424.70769, "trades": 11233, "taker_buy_base": 463354.69, "taker_buy_quote": 300833.293514 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 0.6517, "high": 0.6621, "low": 0.6473, "close": 0.6587, "volume": 1700583.42, "close_time": 1753689599999, "quote_volume": 1115548.059405, "trades": 13307, "taker_buy_base": 867266.03, "taker_buy_quote": 568884.987726 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 0.6586, "high": 0.6617, "low": 0.6453, "close": 0.6481, "volume": 1549847.64, "close_time": 1753703999999, "quote_volume": 1016091.658449, "trades": 11277, "taker_buy_base": 691736.8, "taker_buy_quote": 453567.896812 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 0.6482, "high": 0.6503, "low": 0.618, "close": 0.6227, "volume": 2087227.01, "close_time": 1753718399999, "quote_volume": 1318540.207985, "trades": 19499, "taker_buy_base": 917455.33, "taker_buy_quote": 579286.362765 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 0.6226, "high": 0.6286, "low": 0.6096, "close": 0.6148, "volume": 1571781.34, "close_time": 1753732799999, "quote_volume": 974079.86128, "trades": 19412, "taker_buy_base": 815729.89, "taker_buy_quote": 506270.205985 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 0.6149, "high": 0.6166, "low": 0.5972, "close": 0.6031, "volume": 995015.11, "close_time": 1753747199999, "quote_volume": 602170.999072, "trades": 14169, "taker_buy_base": 523937.44, "taker_buy_quote": 317076.344349 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.6029, "high": 0.608, "low": 0.5876, "close": 0.6018, "volume": 1642880.33, "close_time": 1753761599999, "quote_volume": 981919.472754, "trades": 15826, "taker_buy_base": 783389.62, "taker_buy_quote": 468732.70247 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 0.6018, "high": 0.6217, "low": 0.5973, "close": 0.6191, "volume": 943972.96, "close_time": 1753775999999, "quote_volume": 577583.157247, "trades": 9681, "taker_buy_base": 545300.03, "taker_buy_quote": 333689.72558 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 0.619, "high": 0.6201, "low": 0.6021, "close": 0.6083, "volume": 1164574.0, "close_time": 1753790399999, "quote_volume": 715512.982801, "trades": 13041, "taker_buy_base": 676788.95, "taker_buy_quote": 416227.83344 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 0.6084, "high": 0.616, "low": 0.591, "close": 0.5952, "volume": 1899554.23, "close_time": 1753804799999, "quote_volume": 1142782.107209, "trades": 19692, "taker_buy_base": 834418.24, "taker_buy_quote": 503127.652925 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 0.595, "high": 0.5991, "low": 0.5844, "close": 0.5871, "volume": 1303257.78, "close_time": 1753819199999, "quote_volume": 770570.37236, "trades": 15297, "taker_buy_base": 649766.11, "taker_buy_quote": 384453.350927 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 0.5872, "high": 0.5958, "low": 0.577, "close": 0.5946, "volume": 1672324.09, "close_time": 1753833599999, "quote_volume": 978290.948863, "trades": 14127, "taker_buy_base": 810054.06, "taker_buy_quote": 473973.8805 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.5947, "high": 0.5982, "low": 0.5828, "close": 0.5901, "volume": 891477.51, "close_time": 1753847999999, "quote_volume": 526544.075953, "trades": 11899, "taker_buy_base": 450795.39, "taker_buy_quote": 266239.361153 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 0.5902, "high": 0.5943, "low": 0.5839, "close": 0.5884, "volume": 802336.25, "close_time": 1753862399999, "quote_volume": 473439.122979, "trades": 9890, "taker_buy_base": 333507.57, "taker_buy_quote": 196828.360526 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 0.5883, "high": 0.5937, "low": 0.5699, "close": 0.5737, "volume": 1476616.52, "close_time": 1753876799999, "quote_volume": 857180.394214, "trades": 14893, "taker_buy_base": 556903.05, "taker_buy_quote": 323535.718214 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 0.5738, "high": 0.5875, "low": 0.5698, "close": 0.5825, "volume": 1838860.75, "close_time": 1753891199999, "quote_volume": 1061783.741967, "trades": 20463, "taker_buy_base": 884128.51, "taker_buy_quote": 510613.599961 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 0.5826, "high": 0.5907, "low": 0.5562, "close": 0.5834, "volume": 2854763.93, "close_time": 1753905599999, "quote_volume": 1646426.166442, "trades": 25585, "taker_buy_base": 1432952.77, "taker_buy_quote": 827679.412619 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 0.5833, "high": 0.5933, "low": 0.5803, "close": 0.593, "volume": 936722.55, "close_time": 1753919999999, "quote_volume": 549554.084661, "trades": 11946, "taker_buy_base": 478943.57, "taker_buy_quote": 281021.714798 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.5928, "high": 0.6003, "low": 0.5891, "close": 0.598, "volume": 1017897.11, "close_time": 1753934399999, "quote_volume": 606406.113686, "trades": 8446, "taker_buy_base": 546249.8, "taker_buy_quote": 325887.007423 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 0.5981, "high": 0.6061, "low": 0.5973, "close": 0.6013, "volume": 869121.63, "close_time": 1753948799999, "quote_volume": 522183.665379, "trades": 6619, "taker_buy_base": 477404.55, "taker_buy_quote": 286738.368734 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 0.601, "high": 0.6037, "low": 0.5961, "close": 0.5985, "volume": 597772.23, "close_time": 1753963199999, "quote_volume": 358794.61855, "trades": 4597, "taker_buy_base": 237266.55, "taker_buy_quote": 142461.967979 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 0.5986, "high": 0.5989, "low": 0.5741, "close": 0.581, "volume": 1575459.47, "close_time": 1753977599999, "quote_volume": 919588.031625, "trades": 15580, "taker_buy_base": 723700.53, "taker_buy_quote": 422225.972821 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 0.5811, "high": 0.5937, "low": 0.573, "close": 0.5751, "volume": 856389.05, "close_time": 1753991999999, "quote_volume": 498398.195086, "trades": 12934, "taker_buy_base": 422356.48, "taker_buy_quote": 245912.325909 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 0.575, "high": 0.5766, "low": 0.5597, "close": 0.5635, "volume": 1412184.63, "close_time": 1754006399999, "quote_volume": 802860.925611, "trades": 16047, "taker_buy_base": 602934.32, "taker_buy_quote": 343064.577979 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.5634, "high": 0.5678, "low": 0.5493, "close": 0.5659, "volume": 2542090.94, "close_time": 1754020799999, "quote_volume": 1419712.529879, "trades": 22160, "taker_buy_base": 1284072.11, "taker_buy_quote": 717558.446927 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 0.5658, "high": 0.5658, "low": 0.5545, "close": 0.5571, "volume": 1476866.42, "close_time": 1754035199999, "quote_volume": 825951.349534, "trades": 15319, "taker_buy_base": 637472.83, "taker_buy_quote": 356668.551371 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 0.5569, "high": 0.5569, "low": 0.5418, "close": 0.5538, "volume": 2265301.74, "close_time": 1754049599999, "quote_volume": 1243028.613359, "trades": 22722, "taker_buy_base": 850713.87, "taker_buy_quote": 467038.433507 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 0.5536, "high": 0.5606, "low": 0.5379, "close": 0.5524, "volume": 2280435.94, "close_time": 1754063999999, "quote_volume": 1256036.877487, "trades": 23439, "taker_buy_base": 1053241.71, "taker_buy_quote": 580688.002539 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 0.5523, "high": 0.5585, "low": 0.538, "close": 0.5525, "volume": 1518692.56, "close_time": 1754078399999, "quote_volume": 830288.463954, "trades": 18248, "taker_buy_base": 733918.17, "taker_buy_quote": 401402.018008 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 0.5524, "high": 0.5544, "low": 0.5214, "close": 0.54, "volume": 2748727.54, "close_time": 1754092799999, "quote_volume": 1475895.000527, "trades": 22647, "taker_buy_base": 1209091.2, "taker_buy_quote": 651170.204145 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.54, "high": 0.5456, "low": 0.5384, "close": 0.542, "volume": 766954.84, "close_time": 1754107199999, "quote_volume": 416245.04199, "trades": 5660, "taker_buy_base": 467770.67, "taker_buy_quote": 254057.891401 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 0.5421, "high": 0.5438, "low": 0.5264, "close": 0.5408, "volume": 1547832.04, "close_time": 1754121599999, "quote_volume": 829347.422085, "trades": 9573, "taker_buy_base": 833883.28, "taker_buy_quote": 446759.362566 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 0.5408, "high": 0.5442, "low": 0.5328, "close": 0.539, "volume": 673582.99, "close_time": 1754135999999, "quote_volume": 362741.857504, "trades": 8435, "taker_buy_base": 383361.02, "taker_buy_quote": 206662.691135 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 0.5389, "high": 0.5408, "low": 0.5294, "close": 0.5318, "volume": 913742.64, "close_time": 1754150399999, "quote_volume": 489216.730483, "trades": 11104, "taker_buy_base": 415133.24, "taker_buy_quote": 222425.292621 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 0.5317, "high": 0.5384, "low": 0.52, "close": 0.5282, "volume": 2059028.9, "close_time": 1754164799999, "quote_volume": 1087097.627441, "trades": 18715, "taker_buy_base": 1003448.74, "taker_buy_quote": 530326.207826 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 0.5282, "high": 0.5384, "low": 0.5272, "close": 0.5351, "volume": 658577.55, "close_time": 1754179199999, "quote_volume": 350829.431394, "trades": 7947, "taker_buy_base": 331687.76, "taker_buy_quote": 176750.429841 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.5352, "high": 0.5428, "low": 0.5265, "close": 0.5402, "volume": 695885.09, "close_time": 1754193599999, "quote_volume": 374071.163026, "trades": 6540, "taker_buy_base": 365732.44, "taker_buy_quote": 196760.046041 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 0.5401, "high": 0.5416, "low": 0.5366, "close": 0.5408, "volume": 612956.23, "close_time": 1754207999999, "quote_volume": 330709.672926, "trades": 3663, "taker_buy_base": 281571.09, "taker_buy_quote": 151986.919068 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 0.5409, "high": 0.5489, "low": 0.5395, "close": 0.5458, "volume": 642758.69, "close_time": 1754222399999, "quote_volume": 349591.04851, "trades": 3616, "taker_buy_base": 277722.78, "taker_buy_quote": 151024.173615 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 0.546, "high": 0.5476, "low": 0.5419, "close": 0.5453, "volume": 748146.0, "close_time": 1754236799999, "quote_volume": 407667.613063, "trades": 5066, "taker_buy_base": 339492.57, "taker_buy_quote": 185129.821868 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 0.5451, "high": 0.5477, "low": 0.5428, "close": 0.5444, "volume": 528683.68, "close_time": 1754251199999, "quote_volume": 288146.237854, "trades": 3279, "taker_buy_base": 317904.2, "taker_buy_quote": 173224.123227 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 0.5445, "high": 0.5495, "low": 0.5435, "close": 0.5463, "volume": 293444.67, "close_time": 1754265599999, "quote_volume": 160371.252137, "trades": 3217, "taker_buy_base": 132440.56, "taker_buy_quote": 72385.716484 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.5462, "high": 0.5554, "low": 0.5456, "close": 0.5498, "volume": 594111.12, "close_time": 1754279999999, "quote_volume": 326876.176894, "trades": 5152, "taker_buy_base": 253034.71, "taker_buy_quote": 139329.308027 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 0.55, "high": 0.5537, "low": 0.5476, "close": 0.5521, "volume": 1100504.86, "close_time": 1754294399999, "quote_volume": 605328.626844, "trades": 4995, "taker_buy_base": 757533.21, "taker_buy_quote": 416646.813299 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 0.5524, "high": 0.5538, "low": 0.5471, "close": 0.5482, "volume": 1000162.27, "close_time": 1754308799999, "quote_volume": 550409.670716, "trades": 6125, "taker_buy_base": 488932.19, "taker_buy_quote": 269206.594118 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 0.5484, "high": 0.5639, "low": 0.5464, "close": 0.5609, "volume": 2382830.45, "close_time": 1754323199999, "quote_volume": 1328248.192394, "trades": 14087, "taker_buy_base": 1023419.19, "taker_buy_quote": 569719.158299 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 0.5608, "high": 0.5735, "low": 0.5608, "close": 0.5676, "volume": 1569829.09, "close_time": 1754337599999, "quote_volume": 892022.599674, "trades": 10101, "taker_buy_base": 656802.56, "taker_buy_quote": 373218.239558 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 0.5675, "high": 0.5801, "low": 0.5668, "close": 0.5775, "volume": 910440.19, "close_time": 1754351999999, "quote_volume": 524323.878325, "trades": 8081, "taker_buy_base": 508537.19, "taker_buy_quote": 292834.631875 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.5775, "high": 0.5787, "low": 0.5613, "close": 0.5614, "volume": 768703.51, "close_time": 1754366399999, "quote_volume": 439556.444879, "trades": 4940, "taker_buy_base": 273528.7, "taker_buy_quote": 156454.977756 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 0.5613, "high": 0.5675, "low": 0.5503, "close": 0.5525, "volume": 771431.61, "close_time": 1754380799999, "quote_volume": 432033.892229, "trades": 7471, "taker_buy_base": 381755.96, "taker_buy_quote": 213907.304789 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 0.5524, "high": 0.5705, "low": 0.5511, "close": 0.5686, "volume": 790190.72, "close_time": 1754395199999, "quote_volume": 445034.032555, "trades": 6926, "taker_buy_base": 363719.94, "taker_buy_quote": 204851.385625 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 0.5687, "high": 0.5692, "low": 0.5467, "close": 0.5491, "volume": 1373261.07, "close_time": 1754409599999, "quote_volume": 766054.640348, "trades": 15892, "taker_buy_base": 712119.49, "taker_buy_quote": 397636.770989 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 0.549, "high": 0.5548, "low": 0.5391, "close": 0.5415, "volume": 2266783.62, "close_time": 1754423999999, "quote_volume": 1242875.400186, "trades": 14412, "taker_buy_base": 1209963.24, "taker_buy_quote": 663350.501506 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 0.5417, "high": 0.5532, "low": 0.5356, "close": 0.5529, "volume": 1094663.63, "close_time": 1754438399999, "quote_volume": 597901.986982, "trades": 9516, "taker_buy_base": 566537.28, "taker_buy_quote": 309399.934264 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.5529, "high": 0.5535, "low": 0.5404, "close": 0.5417, "volume": 1277314.48, "close_time": 1754452799999, "quote_volume": 699304.1172, "trades": 10180, "taker_buy_base": 663912.61, "taker_buy_quote": 363892.004431 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 0.5417, "high": 0.5648, "low": 0.5388, "close": 0.5609, "volume": 2158080.24, "close_time": 1754467199999, "quote_volume": 1199200.303125, "trades": 13747, "taker_buy_base": 1271736.34, "taker_buy_quote": 707792.215681 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 0.5609, "high": 0.5623, "low": 0.5527, "close": 0.5541, "volume": 909214.01, "close_time": 1754481599999, "quote_volume": 506123.509816, "trades": 7519, "taker_buy_base": 386780.82, "taker_buy_quote": 215286.552292 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 0.5541, "high": 0.5801, "low": 0.5467, "close": 0.5764, "volume": 2370631.88, "close_time": 1754495999999, "quote_volume": 1331797.429688, "trades": 18651, "taker_buy_base": 1258797.97, "taker_buy_quote": 707939.246974 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 0.5764, "high": 0.5795, "low": 0.5611, "close": 0.576, "volume": 1744834.08, "close_time": 1754510399999, "quote_volume": 992016.087063, "trades": 11167, "taker_buy_base": 931070.49, "taker_buy_quote": 529360.915846 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 0.5761, "high": 0.5958, "low": 0.5737, "close": 0.5924, "volume": 2651209.6, "close_time": 1754524799999, "quote_volume": 1555176.19437, "trades": 14715, "taker_buy_base": 1375592.07, "taker_buy_quote": 806332.276372 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.5925, "high": 0.6101, "low": 0.5898, "close": 0.5964, "volume": 3604913.52, "close_time": 1754539199999, "quote_volume": 2165954.48613, "trades": 21688, "taker_buy_base": 1770628.43, "taker_buy_quote": 1064325.794119 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 0.5964, "high": 0.6198, "low": 0.5964, "close": 0.5988, "volume": 3632345.62, "close_time": 1754553599999, "quote_volume": 2210254.321921, "trades": 25344, "taker_buy_base": 1723571.55, "taker_buy_quote": 1049223.213018 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 0.5989, "high": 0.6081, "low": 0.5953, "close": 0.6063, "volume": 2554390.64, "close_time": 1754567999999, "quote_volume": 1536675.939032, "trades": 14150, "taker_buy_base": 1019795.29, "taker_buy_quote": 613933.170943 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 0.6064, "high": 0.6071, "low": 0.599, "close": 0.6, "volume": 1274331.45, "close_time": 1754582399999, "quote_volume": 768619.003898, "trades": 8296, "taker_buy_base": 537710.51, "taker_buy_quote": 324656.942281 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 0.6002, "high": 0.6017, "low": 0.5864, "close": 0.5979, "volume": 1823363.85, "close_time": 1754596799999, "quote_volume": 1081898.694192, "trades": 12985, "taker_buy_base": 842587.67, "taker_buy_quote": 499967.162523 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 0.5979, "high": 0.6128, "low": 0.5979, "close": 0.6125, "volume": 1915863.07, "close_time": 1754611199999, "quote_volume": 1159319.895809, "trades": 10477, "taker_buy_base": 1110547.77, "taker_buy_quote": 671949.801058 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.6125, "high": 0.622, "low": 0.6062, "close": 0.6138, "volume": 3827404.67, "close_time": 1754625599999, "quote_volume": 2346121.460036, "trades": 32272, "taker_buy_base": 1913259.33, "taker_buy_quote": 1172522.590866 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 0.6138, "high": 0.6222, "low": 0.6083, "close": 0.6199, "volume": 1185523.51, "close_time": 1754639999999, "quote_volume": 728572.41178, "trades": 10226, "taker_buy_base": 536645.49, "taker_buy_quote": 330241.953777 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 0.62, "high": 0.6244, "low": 0.6158, "close": 0.6208, "volume": 953799.37, "close_time": 1754654399999, "quote_volume": 591900.996499, "trades": 7439, "taker_buy_base": 397207.8, "taker_buy_quote": 246518.618319 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 0.6208, "high": 0.6308, "low": 0.6148, "close": 0.6233, "volume": 1336812.16, "close_time": 1754668799999, "quote_volume": 832528.492634, "trades": 14664, "taker_buy_base": 635949.63, "taker_buy_quote": 395994.140231 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 0.6234, "high": 0.6411, "low": 0.6181, "close": 0.6351, "volume": 1553156.49, "close_time": 1754683199999, "quote_volume": 980933.796564, "trades": 13096, "taker_buy_base": 818843.0, "taker_buy_quote": 517414.83185 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 0.6351, "high": 0.6409, "low": 0.6314, "close": 0.6389, "volume": 842034.11, "close_time": 1754697599999, "quote_volume": 535476.970222, "trades": 6314, "taker_buy_base": 390175.74, "taker_buy_quote": 248428.402935 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.6389, "high": 0.6432, "low": 0.6375, "close": 0.6432, "volume": 855900.13, "close_time": 1754711999999, "quote_volume": 547701.901442, "trades": 6407, "taker_buy_base": 394892.76, "taker_buy_quote": 252793.04211 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 0.6433, "high": 0.6562, "low": 0.6421, "close": 0.6531, "volume": 1437822.8, "close_time": 1754726399999, "quote_volume": 935425.894987, "trades": 12514, "taker_buy_base": 698323.13, "taker_buy_quote": 454245.851643 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 0.653, "high": 0.6627, "low": 0.6506, "close": 0.6614, "volume": 1074965.95, "close_time": 1754740799999, "quote_volume": 706860.500145, "trades": 9216, "taker_buy_base": 606410.61, "taker_buy_quote": 398910.683874 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 0.6614, "high": 0.6643, "low": 0.6517, "close": 0.6576, "volume": 884812.43, "close_time": 1754755199999, "quote_volume": 581242.657181, "trades": 9905, "taker_buy_base": 386316.16, "taker_buy_quote": 253823.451642 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 0.6577, "high": 0.6642, "low": 0.6564, "close": 0.6623, "volume": 630856.57, "close_time": 1754769599999, "quote_volume": 416335.310387, "trades": 6535, "taker_buy_base": 335875.7, "taker_buy_quote": 221732.151554 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 0.6624, "high": 0.7, "low": 0.6624, "close": 0.6671, "volume": 3514606.42, "close_time": 1754783999999, "quote_volume": 2361492.679237, "trades": 17234, "taker_buy_base": 1882333.06, "taker_buy_quote": 1268688.050232 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.667, "high": 0.6828, "low": 0.661, "close": 0.6707, "volume": 1662811.28, "close_time": 1754798399999, "quote_volume": 1119286.447734, "trades": 16561, "taker_buy_base": 833084.93, "taker_buy_quote": 560883.929967 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 0.6705, "high": 0.6756, "low": 0.6452, "close": 0.6456, "volume": 1754206.28, "close_time": 1754812799999, "quote_volume": 1157526.482289, "trades": 14689, "taker_buy_base": 677700.66, "taker_buy_quote": 447108.349942 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 0.6456, "high": 0.6541, "low": 0.6377, "close": 0.6385, "volume": 1726021.69, "close_time": 1754827199999, "quote_volume": 1113215.225467, "trades": 15024, "taker_buy_base": 742597.46, "taker_buy_quote": 479306.704299 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 0.6384, "high": 0.6593, "low": 0.638, "close": 0.6543, "volume": 1015932.03, "close_time": 1754841599999, "quote_volume": 659648.361564, "trades": 13667, "taker_buy_base": 518646.94, "taker_buy_quote": 336476.073364 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 0.6542, "high": 0.6581, "low": 0.6497, "close": 0.6557, "volume": 831341.98, "close_time": 1754855999999, "quote_volume": 543834.055346, "trades": 12362, "taker_buy_base": 351641.96, "taker_buy_quote": 230052.173377 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 0.6556, "high": 0.6599, "low": 0.6474, "close": 0.6579, "volume": 675979.22, "close_time": 1754870399999, "quote_volume": 442430.833326, "trades": 9033, "taker_buy_base": 342307.71, "taker_buy_quote": 224172.266264 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.6578, "high": 0.6743, "low": 0.6518, "close": 0.6701, "volume": 1229712.67, "close_time": 1754884799999, "quote_volume": 815667.599401, "trades": 14259, "taker_buy_base": 528509.46, "taker_buy_quote": 351475.19323 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 0.6702, "high": 0.6757, "low": 0.647, "close": 0.6487, "volume": 1197249.29, "close_time": 1754899199999, "quote_volume": 792681.494938, "trades": 10045, "taker_buy_base": 416509.78, "taker_buy_quote": 276077.710849 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 0.6486, "high": 0.656, "low": 0.626, "close": 0.6292, "volume": 1716188.71, "close_time": 1754913599999, "quote_volume": 1103339.061437, "trades": 14019, "taker_buy_base": 704650.61, "taker_buy_quote": 452958.774338 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 0.6292, "high": 0.643, "low": 0.6251, "close": 0.6404, "volume": 2107450.67, "close_time": 1754927999999, "quote_volume": 1336032.420565, "trades": 20934, "taker_buy_base": 1001223.87, "taker_buy_quote": 634464.635179 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 0.6405, "high": 0.6527, "low": 0.6284, "close": 0.6341, "volume": 1367862.04, "close_time": 1754942399999, "quote_volume": 874380.01565, "trades": 15529, "taker_buy_base": 606163.5, "taker_buy_quote": 387593.557182 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 0.6341, "high": 0.6366, "low": 0.6193, "close": 0.6268, "volume": 1353966.11, "close_time": 1754956799999, "quote_volume": 849804.904125, "trades": 15643, "taker_buy_base": 813642.76, "taker_buy_quote": 510930.206647 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.6268, "high": 0.6447, "low": 0.6258, "close": 0.6394, "volume": 1327142.32, "close_time": 1754971199999, "quote_volume": 844126.862047, "trades": 13638, "taker_buy_base": 735633.1, "taker_buy_quote": 467758.415598 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 0.6392, "high": 0.6483, "low": 0.6285, "close": 0.6479, "volume": 1409130.5, "close_time": 1754985599999, "quote_volume": 901097.830116, "trades": 14523, "taker_buy_base": 813834.26, "taker_buy_quote": 520701.682812 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 0.648, "high": 0.6481, "low": 0.6211, "close": 0.6384, "volume": 1762840.87, "close_time": 1754999999999, "quote_volume": 1115373.504225, "trades": 14696, "taker_buy_base": 1006262.45, "taker_buy_quote": 636614.687358 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 0.6383, "high": 0.6699, "low": 0.6365, "close": 0.6693, "volume": 3276654.79, "close_time": 1755014399999, "quote_volume": 2152813.683484, "trades": 30180, "taker_buy_base": 1658047.35, "taker_buy_quote": 1089481.337898 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 0.6694, "high": 0.6727, "low": 0.6636, "close": 0.6695, "volume": 1353773.09, "close_time": 1755028799999, "quote_volume": 905203.938352, "trades": 14155, "taker_buy_base": 748117.86, "taker_buy_quote": 500257.210419 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 0.6697, "high": 0.6809, "low": 0.6681, "close": 0.673, "volume": 1303548.17, "close_time": 1755043199999, "quote_volume": 878210.892646, "trades": 11372, "taker_buy_base": 707726.33, "taker_buy_quote": 476706.292656 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.6729, "high": 0.6815, "low": 0.6631, "close": 0.674, "volume": 1409568.48, "close_time": 1755057599999, "quote_volume": 946945.625211, "trades": 13605, "taker_buy_base": 713239.14, "taker_buy_quote": 479049.386763 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 0.6739, "high": 0.6803, "low": 0.6634, "close": 0.6803, "volume": 898662.31, "close_time": 1755071999999, "quote_volume": 603879.650496, "trades": 11059, "taker_buy_base": 403995.9, "taker_buy_quote": 271770.486092 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 0.6802, "high": 0.7422, "low": 0.6787, "close": 0.7396, "volume": 4604054.94, "close_time": 1755086399999, "quote_volume": 3268431.997273, "trades": 29437, "taker_buy_base": 2645722.19, "taker_buy_quote": 1877064.113515 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 0.7395, "high": 0.7441, "low": 0.7204, "close": 0.7369, "volume": 5312556.59, "close_time": 1755100799999, "quote_volume": 3894388.21899, "trades": 52342, "taker_buy_base": 2594307.23, "taker_buy_quote": 1901260.751391 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 0.7369, "high": 0.7598, "low": 0.7191, "close": 0.7333, "volume": 4285701.32, "close_time": 1755115199999, "quote_volume": 3160913.552127, "trades": 41000, "taker_buy_base": 2158953.12, "taker_buy_quote": 1592319.22803 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 0.7333, "high": 0.7507, "low": 0.7282, "close": 0.739, "volume": 2387862.36, "close_time": 1755129599999, "quote_volume": 1772656.117718, "trades": 21722, "taker_buy_base": 1110499.42, "taker_buy_quote": 823947.603583 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.7389, "high": 0.752, "low": 0.7306, "close": 0.7454, "volume": 2030093.34, "close_time": 1755143999999, "quote_volume": 1507924.369898, "trades": 21180, "taker_buy_base": 1004467.19, "taker_buy_quote": 746976.735337 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 0.7453, "high": 0.7467, "low": 0.7214, "close": 0.7227, "volume": 2943409.58, "close_time": 1755158399999, "quote_volume": 2155806.637613, "trades": 20814, "taker_buy_base": 1401543.54, "taker_buy_quote": 1025698.981339 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 0.7229, "high": 0.7276, "low": 0.7061, "close": 0.7163, "volume": 2522434.11, "close_time": 1755172799999, "quote_volume": 1805801.85521, "trades": 22552, "taker_buy_base": 1046040.33, "taker_buy_quote": 748927.209179 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 0.7162, "high": 0.7197, "low": 0.6683, "close": 0.6802, "volume": 6661700.62, "close_time": 1755187199999, "quote_volume": 4600438.59922, "trades": 65123, "taker_buy_base": 2698549.08, "taker_buy_quote": 1865190.142293 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 0.6801, "high": 0.6801, "low": 0.6521, "close": 0.6652, "volume": 2107556.15, "close_time": 1755201599999, "quote_volume": 1405080.984471, "trades": 22097, "taker_buy_base": 900972.56, "taker_buy_quote": 600636.404562 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 0.6651, "high": 0.6667, "low": 0.6467, "close": 0.6638, "volume": 1333165.19, "close_time": 1755215999999, "quote_volume": 876813.65251, "trades": 13525, "taker_buy_base": 735267.35, "taker_buy_quote": 483345.668773 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.6639, "high": 0.6749, "low": 0.6571, "close": 0.6738, "volume": 1072202.51, "close_time": 1755230399999, "quote_volume": 714378.091679, "trades": 9740, "taker_buy_base": 504489.86, "taker_buy_quote": 335977.777057 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 0.6737, "high": 0.6887, "low": 0.6673, "close": 0.675, "volume": 1265370.96, "close_time": 1755244799999, "quote_volume": 856639.855319, "trades": 12889, "taker_buy_base": 584283.12, "taker_buy_quote": 395408.427306 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 0.6749, "high": 0.6783, "low": 0.6593, "close": 0.6629, "volume": 1017115.05, "close_time": 1755259199999, "quote_volume": 678182.686685, "trades": 11499, "taker_buy_base": 581642.72, "taker_buy_quote": 387717.232684 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 0.663, "high": 0.6772, "low": 0.6346, "close": 0.6391, "volume": 2597863.58, "close_time": 1755273599999, "quote_volume": 1705242.11218, "trades": 35341, "taker_buy_base": 1339804.38, "taker_buy_quote": 880963.653905 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 0.639, "high": 0.6529, "low": 0.6327, "close": 0.6447, "volume": 1210679.02, "close_time": 1755287999999, "quote_volume": 780226.820291, "trades": 14616, "taker_buy_base": 699293.4, "taker_buy_quote": 450779.993903 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 0.6448, "high": 0.6621, "low": 0.6425, "close": 0.6561, "volume": 619475.58, "close_time": 1755302399999, "quote_volume": 402926.449707, "trades": 8371, "taker_buy_base": 353167.28, "taker_buy_quote": 229712.272973 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.656, "high": 0.6612, "low": 0.6545, "close": 0.6556, "volume": 373031.41, "close_time": 1755316799999, "quote_volume": 245582.323889, "trades": 6479, "taker_buy_base": 195322.76, "taker_buy_quote": 128590.163383 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 0.6557, "high": 0.6611, "low": 0.6534, "close": 0.658, "volume": 372586.01, "close_time": 1755331199999, "quote_volume": 244464.011846, "trades": 5347, "taker_buy_base": 193018.65, "taker_buy_quote": 126701.130171 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 0.6581, "high": 0.6603, "low": 0.6473, "close": 0.6537, "volume": 874177.69, "close_time": 1755345599999, "quote_volume": 572347.395854, "trades": 8718, "taker_buy_base": 455870.02, "taker_buy_quote": 298722.216955 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 0.6538, "high": 0.672, "low": 0.6524, "close": 0.6682, "volume": 804699.71, "close_time": 1755359999999, "quote_volume": 531878.564328, "trades": 11219, "taker_buy_base": 491197.39, "taker_buy_quote": 324910.610641 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 0.6682, "high": 0.669, "low": 0.6612, "close": 0.6622, "volume": 480807.87, "close_time": 1755374399999, "quote_volume": 320012.811518, "trades": 6715, "taker_buy_base": 230284.94, "taker_buy_quote": 153317.378147 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 0.6621, "high": 0.6674, "low": 0.6589, "close": 0.664, "volume": 309257.33, "close_time": 1755388799999, "quote_volume": 205024.757708, "trades": 4043, "taker_buy_base": 123261.73, "taker_buy_quote": 81764.5344 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.664, "high": 0.6669, "low": 0.6573, "close": 0.6647, "volume": 612515.99, "close_time": 1755403199999, "quote_volume": 405523.640659, "trades": 8274, "taker_buy_base": 258916.58, "taker_buy_quote": 171456.413191 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 0.6646, "high": 0.6738, "low": 0.6636, "close": 0.6716, "volume": 417446.59, "close_time": 1755417599999, "quote_volume": 279069.350043, "trades": 5878, "taker_buy_base": 229264.67, "taker_buy_quote": 153327.935022 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 0.6716, "high": 0.6792, "low": 0.6693, "close": 0.6782, "volume": 542864.15, "close_time": 1755431999999, "quote_volume": 366563.124539, "trades": 6938, "taker_buy_base": 323563.44, "taker_buy_quote": 218481.637229 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 0.6783, "high": 0.6871, "low": 0.6681, "close": 0.687, "volume": 567162.2, "close_time": 1755446399999, "quote_volume": 384218.85703, "trades": 7002, "taker_buy_base": 315960.77, "taker_buy_quote": 214087.278239 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 0.6869, "high": 0.6905, "low": 0.6613, "close": 0.6655, "volume": 1780287.96, "close_time": 1755460799999, "quote_volume": 1204510.800482, "trades": 13665, "taker_buy_base": 830269.0, "taker_buy_quote": 562076.305932 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 0.6656, "high": 0.674, "low": 0.6625, "close": 0.6634, "volume": 535008.88, "close_time": 1755475199999, "quote_volume": 356735.397811, "trades": 8390, "taker_buy_base": 279457.43, "taker_buy_quote": 186361.992468 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.6634, "high": 0.666, "low": 0.6294, "close": 0.6381, "volume": 2068556.59, "close_time": 1755489599999, "quote_volume": 1339564.99686, "trades": 24617, "taker_buy_base": 1023621.01, "taker_buy_quote": 662663.206935 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 0.638, "high": 0.6493, "low": 0.6319, "close": 0.6384, "volume": 1128591.74, "close_time": 1755503999999, "quote_volume": 722753.717193, "trades": 13317, "taker_buy_base": 684144.5, "taker_buy_quote": 438679.838586 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 0.6384, "high": 0.6418, "low": 0.6287, "close": 0.6354, "volume": 1292448.76, "close_time": 1755518399999, "quote_volume": 820196.18702, "trades": 11124, "taker_buy_base": 614498.75, "taker_buy_quote": 390559.849671 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 0.6354, "high": 0.6514, "low": 0.6334, "close": 0.643, "volume": 1178718.52, "close_time": 1755532799999, "quote_volume": 756854.326746, "trades": 16303, "taker_buy_base": 651043.65, "taker_buy_quote": 418057.385345 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 0.6431, "high": 0.6497, "low": 0.6362, "close": 0.6435, "volume": 729652.08, "close_time": 1755547199999, "quote_volume": 468989.66094, "trades": 11884, "taker_buy_base": 360795.68, "taker_buy_quote": 232008.359353 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 0.6435, "high": 0.6556, "low": 0.6377, "close": 0.6418, "volume": 2085610.52, "close_time": 1755561599999, "quote_volume": 1347404.869188, "trades": 10460, "taker_buy_base": 1336796.4, "taker_buy_quote": 864493.66456 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.6417, "high": 0.6522, "low": 0.6232, "close": 0.627, "volume": 1218726.47, "close_time": 1755575999999, "quote_volume": 775818.669641, "trades": 16533, "taker_buy_base": 575112.53, "taker_buy_quote": 366406.768983 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 0.627, "high": 0.6349, "low": 0.6212, "close": 0.6296, "volume": 664242.37, "close_time": 1755590399999, "quote_volume": 416931.864292, "trades": 11018, "taker_buy_base": 333823.82, "taker_buy_quote": 209551.883611 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 0.6296, "high": 0.6585, "low": 0.626, "close": 0.6561, "volume": 3276437.74, "close_time": 1755604799999, "quote_volume": 2122178.087007, "trades": 23792, "taker_buy_base": 2303167.64, "taker_buy_quote": 1492436.59857 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 0.6561, "high": 0.6577, "low": 0.6367, "close": 0.6489, "volume": 2224232.84, "close_time": 1755619199999, "quote_volume": 1442455.129017, "trades": 22401, "taker_buy_base": 1063280.34, "taker_buy_quote": 689455.956978 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 0.6489, "high": 0.65, "low": 0.628, "close": 0.6348, "volume": 1851313.67, "close_time": 1755633599999, "quote_volume": 1187986.123816, "trades": 20839, "taker_buy_base": 993499.92, "taker_buy_quote": 637850.174753 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 0.6348, "high": 0.6412, "low": 0.6235, "close": 0.6263, "volume": 855679.21, "close_time": 1755647999999, "quote_volume": 540111.5144, "trades": 10628, "taker_buy_base": 407715.77, "taker_buy_quote": 257597.063136 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.6262, "high": 0.6414, "low": 0.6233, "close": 0.6378, "volume": 919695.23, "close_time": 1755662399999, "quote_volume": 581939.782074, "trades": 13138, "taker_buy_base": 446427.22, "taker_buy_quote": 282547.399009 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 0.6379, "high": 0.6543, "low": 0.6379, "close": 0.6483, "volume": 1715510.36, "close_time": 1755676799999, "quote_volume": 1114073.65897, "trades": 13299, "taker_buy_base": 1014796.7, "taker_buy_quote": 659266.366759 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 0.6484, "high": 0.6623, "low": 0.6403, "close": 0.6468, "volume": 1270324.54, "close_time": 1755691199999, "quote_volume": 829913.724165, "trades": 12303, "taker_buy_base": 639478.16, "taker_buy_quote": 417986.231405 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 0.6469, "high": 0.66, "low": 0.6309, "close": 0.6513, "volume": 1887339.83, "close_time": 1755705599999, "quote_volume": 1218151.479018, "trades": 24923, "taker_buy_base": 991681.17, "taker_buy_quote": 640542.881489 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 0.6513, "high": 0.6635, "low": 0.6485, "close": 0.6612, "volume": 970582.87, "close_time": 1755719999999, "quote_volume": 637857.975592, "trades": 14230, "taker_buy_base": 499669.22, "taker_buy_quote": 328319.423161 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 0.6613, "high": 0.6634, "low": 0.6541, "close": 0.6556, "volume": 585856.79, "close_time": 1755734399999, "quote_volume": 386256.849537, "trades": 6539, "taker_buy_base": 221057.82, "taker_buy_quote": 145783.428819 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.6556, "high": 0.6626, "low": 0.6501, "close": 0.6523, "volume": 664008.09, "close_time": 1755748799999, "quote_volume": 434925.676802, "trades": 8735, "taker_buy_base": 318387.04, "taker_buy_quote": 208681.475495 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 0.6522, "high": 0.6561, "low": 0.6469, "close": 0.6518, "volume": 783697.65, "close_time": 1755763199999, "quote_volume": 512091.468142, "trades": 6768, "taker_buy_base": 511790.57, "taker_buy_quote": 334691.82739 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 0.6517, "high": 0.6522, "low": 0.642, "close": 0.6443, "volume": 908756.27, "close_time": 1755777599999, "quote_volume": 588930.741849, "trades": 7366, "taker_buy_base": 567345.79, "taker_buy_quote": 368076.883912 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 0.6442, "high": 0.6489, "low": 0.6315, "close": 0.6325, "volume": 1135817.72, "close_time": 1755791999999, "quote_volume": 727648.383417, "trades": 15596, "taker_buy_base": 577109.15, "taker_buy_quote": 369841.003845 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 0.6325, "high": 0.6441, "low": 0.6309, "close": 0.6361, "volume": 1761388.15, "close_time": 1755806399999, "quote_volume": 1123128.810221, "trades": 13623, "taker_buy_base": 1220282.28, "taker_buy_quote": 778254.742094 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 0.6362, "high": 0.6447, "low": 0.6331, "close": 0.6356, "volume": 349750.48, "close_time": 1755820799999, "quote_volume": 223720.823608, "trades": 5521, "taker_buy_base": 211453.54, "taker_buy_quote": 135266.221396 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.6358, "high": 0.6458, "low": 0.6289, "close": 0.6327, "volume": 700258.05, "close_time": 1755835199999, "quote_volume": 445931.91134, "trades": 8207, "taker_buy_base": 387533.66, "taker_buy_quote": 246812.353909 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 0.6328, "high": 0.6401, "low": 0.6296, "close": 0.6383, "volume": 526196.85, "close_time": 1755849599999, "quote_volume": 334083.870602, "trades": 8514, "taker_buy_base": 279659.37, "taker_buy_quote": 177584.14044 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 0.6382, "high": 0.6432, "low": 0.6258, "close": 0.626, "volume": 1202099.25, "close_time": 1755863999999, "quote_volume": 762474.821951, "trades": 11467, "taker_buy_base": 599295.2, "taker_buy_quote": 380089.67549 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 0.6261, "high": 0.6745, "low": 0.609, "close": 0.6682, "volume": 4465894.42, "close_time": 1755878399999, "quote_volume": 2864466.286271, "trades": 45621, "taker_buy_base": 2174753.03, "taker_buy_quote": 1397394.017797 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 0.6682, "high": 0.7109, "low": 0.6681, "close": 0.7067, "volume": 3268696.22, "close_time": 1755892799999, "quote_volume": 2274528.067845, "trades": 31025, "taker_buy_base": 1792771.75, "taker_buy_quote": 1247192.093039 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 0.7068, "high": 0.7226, "low": 0.7049, "close": 0.7184, "volume": 1641459.56, "close_time": 1755907199999, "quote_volume": 1172403.118676, "trades": 16883, "taker_buy_base": 827174.57, "taker_buy_quote": 590727.431486 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.7185, "high": 0.7196, "low": 0.6844, "close": 0.6934, "volume": 1574032.84, "close_time": 1755921599999, "quote_volume": 1102187.024973, "trades": 19501, "taker_buy_base": 748632.45, "taker_buy_quote": 523496.702848 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 0.6934, "high": 0.7057, "low": 0.6924, "close": 0.6946, "volume": 2459456.35, "close_time": 1755935999999, "quote_volume": 1717261.7554, "trades": 18198, "taker_buy_base": 1363355.76, "taker_buy_quote": 951850.41712 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 0.6947, "high": 0.6999, "low": 0.6891, "close": 0.6906, "volume": 704297.99, "close_time": 1755950399999, "quote_volume": 488793.615968, "trades": 8763, "taker_buy_base": 322287.82, "taker_buy_quote": 223683.825317 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 0.6907, "high": 0.6971, "low": 0.6875, "close": 0.6942, "volume": 999069.3, "close_time": 1755964799999, "quote_volume": 691095.290771, "trades": 12562, "taker_buy_base": 478402.9, "taker_buy_quote": 331102.191898 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 0.6942, "high": 0.7127, "low": 0.6907, "close": 0.7119, "volume": 760919.71, "close_time": 1755979199999, "quote_volume": 532885.865974, "trades": 8857, "taker_buy_base": 480217.8, "taker_buy_quote": 336359.333573 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 0.7119, "high": 0.7141, "low": 0.6969, "close": 0.6992, "volume": 763801.53, "close_time": 1755993599999, "quote_volume": 537769.733192, "trades": 8159, "taker_buy_base": 328356.31, "taker_buy_quote": 231451.49654 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.6992, "high": 0.7033, "low": 0.686, "close": 0.6888, "volume": 678405.08, "close_time": 1756007999999, "quote_volume": 470464.890736, "trades": 8475, "taker_buy_base": 277306.07, "taker_buy_quote": 192687.07452 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 0.6887, "high": 0.6902, "low": 0.6704, "close": 0.673, "volume": 760378.04, "close_time": 1756022399999, "quote_volume": 516847.696995, "trades": 7808, "taker_buy_base": 311117.94, "taker_buy_quote": 211558.315858 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 0.6729, "high": 0.6782, "low": 0.662, "close": 0.6682, "volume": 1121546.13, "close_time": 1756036799999, "quote_volume": 751084.20482, "trades": 9892, "taker_buy_base": 528507.08, "taker_buy_quote": 354022.253407 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 0.6681, "high": 0.6815, "low": 0.6664, "close": 0.6741, "volume": 749255.13, "close_time": 1756051199999, "quote_volume": 504941.696586, "trades": 10921, "taker_buy_base": 403556.71, "taker_buy_quote": 271858.308441 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 0.674, "high": 0.7098, "low": 0.6695, "close": 0.686, "volume": 2914926.44, "close_time": 1756065599999, "quote_volume": 2005411.584353, "trades": 33120, "taker_buy_base": 1546106.76, "taker_buy_quote": 1063150.54977 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 0.6861, "high": 0.689, "low": 0.6661, "close": 0.6762, "volume": 1548332.73, "close_time": 1756079999999, "quote_volume": 1051654.401782, "trades": 22712, "taker_buy_base": 737343.08, "taker_buy_quote": 500798.617532 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.6762, "high": 0.6868, "low": 0.6595, "close": 0.6805, "volume": 1192922.41, "close_time": 1756094399999, "quote_volume": 803975.575187, "trades": 16058, "taker_buy_base": 533657.86, "taker_buy_quote": 359937.98508 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 0.6806, "high": 0.6831, "low": 0.6411, "close": 0.6433, "volume": 3751182.42, "close_time": 1756108799999, "quote_volume": 2457212.684991, "trades": 20333, "taker_buy_base": 1138825.54, "taker_buy_quote": 747569.962912 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 0.6434, "high": 0.6469, "low": 0.6277, "close": 0.6361, "volume": 3154393.11, "close_time": 1756123199999, "quote_volume": 2011612.112872, "trades": 17495, "taker_buy_base": 1886426.84, "taker_buy_quote": 1204043.19961 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 0.636, "high": 0.6413, "low": 0.629, "close": 0.6312, "volume": 1074339.74, "close_time": 1756137599999, "quote_volume": 682814.510503, "trades": 15336, "taker_buy_base": 535760.54, "taker_buy_quote": 340533.253393 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 0.6312, "high": 0.6368, "low": 0.6125, "close": 0.6137, "volume": 1238697.48, "close_time": 1756151999999, "quote_volume": 773722.268506, "trades": 16136, "taker_buy_base": 577633.25, "taker_buy_quote": 361028.329739 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 0.6138, "high": 0.6167, "low": 0.5932, "close": 0.6036, "volume": 2769444.35, "close_time": 1756166399999, "quote_volume": 1668981.291592, "trades": 29028, "taker_buy_base": 1322610.5, "taker_buy_quote": 797242.979213 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.6034, "high": 0.6194, "low": 0.5993, "close": 0.6155, "volume": 2200600.44, "close_time": 1756180799999, "quote_volume": 1344602.371966, "trades": 18626, "taker_buy_base": 1196147.51, "taker_buy_quote": 730912.664366 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 0.6155, "high": 0.6222, "low": 0.6133, "close": 0.6146, "volume": 2071427.23, "close_time": 1756195199999, "quote_volume": 1281541.124922, "trades": 11651, "taker_buy_base": 1126132.73, "taker_buy_quote": 697136.357661 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 0.6145, "high": 0.6166, "low": 0.6066, "close": 0.6087, "volume": 2029442.07, "close_time": 1756209599999, "quote_volume": 1240755.854452, "trades": 8808, "taker_buy_base": 881039.38, "taker_buy_quote": 538270.152535 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 0.6088, "high": 0.6254, "low": 0.6058, "close": 0.6167, "volume": 2163061.34, "close_time": 1756223999999, "quote_volume": 1333842.979285, "trades": 21441, "taker_buy_base": 1122881.87, "taker_buy_quote": 692626.82562 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 0.6167, "high": 0.6307, "low": 0.6147, "close": 0.6293, "volume": 638332.62, "close_time": 1756238399999, "quote_volume": 396440.001044, "trades": 8600, "taker_buy_base": 342422.5, "taker_buy_quote": 212721.782762 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 0.6293, "high": 0.6315, "low": 0.6219, "close": 0.6225, "volume": 588974.66, "close_time": 1756252799999, "quote_volume": 369157.796436, "trades": 6650, "taker_buy_base": 263889.85, "taker_buy_quote": 165402.390439 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.6226, "high": 0.625, "low": 0.6134, "close": 0.6225, "volume": 768332.88, "close_time": 1756267199999, "quote_volume": 475234.083849, "trades": 7501, "taker_buy_base": 411217.97, "taker_buy_quote": 254596.763715 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 0.6225, "high": 0.6283, "low": 0.6146, "close": 0.6161, "volume": 871818.89, "close_time": 1756281599999, "quote_volume": 541583.231407, "trades": 7257, "taker_buy_base": 512528.98, "taker_buy_quote": 318315.8924 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 0.6162, "high": 0.6221, "low": 0.6133, "close": 0.62, "volume": 472449.95, "close_time": 1756295999999, "quote_volume": 291881.530672, "trades": 5999, "taker_buy_base": 272605.52, "taker_buy_quote": 168422.171567 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 0.6199, "high": 0.6261, "low": 0.6118, "close": 0.6238, "volume": 1199823.71, "close_time": 1756310399999, "quote_volume": 742789.396487, "trades": 13231, "taker_buy_base": 679060.41, "taker_buy_quote": 420284.513104 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 0.6239, "high": 0.63, "low": 0.6159, "close": 0.6199, "volume": 778214.72, "close_time": 1756324799999, "quote_volume": 484207.070902, "trades": 9418, "taker_buy_base": 366365.52, "taker_buy_quote": 227976.621425 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 0.6199, "high": 0.6282, "low": 0.6107, "close": 0.6125, "volume": 1647748.46, "close_time": 1756339199999, "quote_volume": 1021722.109298, "trades": 16552, "taker_buy_base": 765140.43, "taker_buy_quote": 474494.527537 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.6124, "high": 0.6263, "low": 0.6071, "close": 0.6207, "volume": 2946757.32, "close_time": 1756353599999, "quote_volume": 1826803.30126, "trades": 14538, "taker_buy_base": 1499577.48, "taker_buy_quote": 929460.900839 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 0.6208, "high": 0.6299, "low": 0.6187, "close": 0.6282, "volume": 1478252.52, "close_time": 1756367999999, "quote_volume": 925608.80975, "trades": 9383, "taker_buy_base": 821974.29, "taker_buy_quote": 515146.018617 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 0.6282, "high": 0.6326, "low": 0.6234, "close": 0.63, "volume": 487898.34, "close_time": 1756382399999, "quote_volume": 306325.910803, "trades": 5292, "taker_buy_base": 218643.31, "taker_buy_quote": 137344.214204 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 0.6301, "high": 0.6449, "low": 0.6291, "close": 0.6316, "volume": 1619795.96, "close_time": 1756396799999, "quote_volume": 1031406.01428, "trades": 15239, "taker_buy_base": 727871.58, "taker_buy_quote": 463651.136271 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 0.6317, "high": 0.6375, "low": 0.6201, "close": 0.621, "volume": 747762.48, "close_time": 1756411199999, "quote_volume": 469101.346813, "trades": 9009, "taker_buy_base": 309398.46, "taker_buy_quote": 194178.667057 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 0.6211, "high": 0.6473, "low": 0.6203, "close": 0.6469, "volume": 709184.23, "close_time": 1756425599999, "quote_volume": 453093.443274, "trades": 6771, "taker_buy_base": 455234.29, "taker_buy_quote": 291159.788274 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.6469, "high": 0.6491, "low": 0.6327, "close": 0.6391, "volume": 754930.63, "close_time": 1756439999999, "quote_volume": 482398.117589, "trades": 9137, "taker_buy_base": 336989.94, "taker_buy_quote": 215453.59925 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 0.6392, "high": 0.6423, "low": 0.6129, "close": 0.6146, "volume": 983807.88, "close_time": 1756454399999, "quote_volume": 614642.57535, "trades": 9745, "taker_buy_base": 420255.66, "taker_buy_quote": 262424.747299 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 0.6145, "high": 0.6172, "low": 0.6002, "close": 0.6074, "volume": 2621299.08, "close_time": 1756468799999, "quote_volume": 1592103.419109, "trades": 13945, "taker_buy_base": 1133222.88, "taker_buy_quote": 689140.880955 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 0.6073, "high": 0.627, "low": 0.5984, "close": 0.6081, "volume": 2874970.36, "close_time": 1756483199999, "quote_volume": 1754095.739985, "trades": 25054, "taker_buy_base": 1373361.25, "taker_buy_quote": 838068.58396 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 0.6083, "high": 0.6113, "low": 0.598, "close": 0.6056, "volume": 2337993.33, "close_time": 1756497599999, "quote_volume": 1412450.921635, "trades": 14183, "taker_buy_base": 1137955.28, "taker_buy_quote": 687354.966258 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 0.6055, "high": 0.6122, "low": 0.5986, "close": 0.6094, "volume": 572878.81, "close_time": 1756511999999, "quote_volume": 347013.663871, "trades": 6760, "taker_buy_base": 290921.87, "taker_buy_quote": 176350.074166 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.6093, "high": 0.6175, "low": 0.596, "close": 0.6151, "volume": 666675.54, "close_time": 1756526399999, "quote_volume": 403954.689804, "trades": 6212, "taker_buy_base": 412197.11, "taker_buy_quote": 249948.471961 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 0.6151, "high": 0.6221, "low": 0.6128, "close": 0.6212, "volume": 380393.49, "close_time": 1756540799999, "quote_volume": 234876.414387, "trades": 4392, "taker_buy_base": 199294.22, "taker_buy_quote": 123183.411962 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 0.6212, "high": 0.6224, "low": 0.6123, "close": 0.6216, "volume": 1181045.89, "close_time": 1756555199999, "quote_volume": 730566.876428, "trades": 6458, "taker_buy_base": 679933.83, "taker_buy_quote": 420494.802231 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 0.6217, "high": 0.6223, "low": 0.6119, "close": 0.6132, "volume": 3821470.0, "close_time": 1756569599999, "quote_volume": 2357597.99363, "trades": 13094, "taker_buy_base": 1801612.82, "taker_buy_quote": 1111079.831271 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 0.6132, "high": 0.6153, "low": 0.6041, "close": 0.6088, "volume": 944729.81, "close_time": 1756583999999, "quote_volume": 575027.140146, "trades": 6760, "taker_buy_base": 467887.72, "taker_buy_quote": 284748.375744 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 0.6087, "high": 0.612, "low": 0.6057, "close": 0.6099, "volume": 486118.3, "close_time": 1756598399999, "quote_volume": 295820.389749, "trades": 4060, "taker_buy_base": 284718.8, "taker_buy_quote": 173312.235684 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.61, "high": 0.6198, "low": 0.61, "close": 0.6189, "volume": 850179.07, "close_time": 1756612799999, "quote_volume": 523692.649216, "trades": 6126, "taker_buy_base": 484498.4, "taker_buy_quote": 298482.923238 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 0.619, "high": 0.6194, "low": 0.608, "close": 0.612, "volume": 396014.31, "close_time": 1756627199999, "quote_volume": 242344.58581, "trades": 3374, "taker_buy_base": 171912.63, "taker_buy_quote": 105227.080885 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 0.612, "high": 0.6179, "low": 0.6065, "close": 0.611, "volume": 361457.24, "close_time": 1756641599999, "quote_volume": 221179.271063, "trades": 3802, "taker_buy_base": 157344.21, "taker_buy_quote": 96344.334523 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 0.6109, "high": 0.6118, "low": 0.603, "close": 0.608, "volume": 418964.46, "close_time": 1756655999999, "quote_volume": 254386.121788, "trades": 4810, "taker_buy_base": 194559.38, "taker_buy_quote": 118162.036968 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 0.6078, "high": 0.6134, "low": 0.6054, "close": 0.6082, "volume": 346966.45, "close_time": 1756670399999, "quote_volume": 211372.498687, "trades": 3911, "taker_buy_base": 207500.63, "taker_buy_quote": 126431.937899 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 0.6083, "high": 0.6129, "low": 0.5985, "close": 0.5996, "volume": 771108.04, "close_time": 1756684799999, "quote_volume": 465560.657278, "trades": 4984, "taker_buy_base": 285223.96, "taker_buy_quote": 172701.03186 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.5996, "high": 0.6044, "low": 0.588, "close": 0.5939, "volume": 2491586.84, "close_time": 1756699199999, "quote_volume": 1484318.079293, "trades": 15442, "taker_buy_base": 962188.58, "taker_buy_quote": 573824.564128 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 0.5938, "high": 0.6058, "low": 0.5885, "close": 0.6049, "volume": 4203068.66, "close_time": 1756713599999, "quote_volume": 2512575.54243, "trades": 17539, "taker_buy_base": 2413332.07, "taker_buy_quote": 1443654.361535 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 0.605, "high": 0.622, "low": 0.6025, "close": 0.605, "volume": 2738712.64, "close_time": 1756727999999, "quote_volume": 1673972.019897, "trades": 15998, "taker_buy_base": 1460367.14, "taker_buy_quote": 892964.760833 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 0.6052, "high": 0.6156, "low": 0.6019, "close": 0.6026, "volume": 3585238.94, "close_time": 1756742399999, "quote_volume": 2188268.638949, "trades": 17590, "taker_buy_base": 1804150.45, "taker_buy_quote": 1101387.514106 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 0.6025, "high": 0.604, "low": 0.5888, "close": 0.5941, "volume": 3222757.01, "close_time": 1756756799999, "quote_volume": 1911142.312218, "trades": 15685, "taker_buy_base": 1511517.63, "taker_buy_quote": 896023.714464 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 0.594, "high": 0.5946, "low": 0.5689, "close": 0.5773, "volume": 3739470.1, "close_time": 1756771199999, "quote_volume": 2156317.687643, "trades": 18564, "taker_buy_base": 1621913.72, "taker_buy_quote": 934744.802511 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.5775, "high": 0.5899, "low": 0.5732, "close": 0.5885, "volume": 1170936.67, "close_time": 1756785599999, "quote_volume": 679914.403021, "trades": 11266, "taker_buy_base": 555209.48, "taker_buy_quote": 322428.163175 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 0.5886, "high": 0.5909, "low": 0.5815, "close": 0.5825, "volume": 888579.84, "close_time": 1756799999999, "quote_volume": 521084.925434, "trades": 8284, "taker_buy_base": 408273.35, "taker_buy_quote": 239353.757955 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 0.5825, "high": 0.59, "low": 0.582, "close": 0.5829, "volume": 850362.7, "close_time": 1756814399999, "quote_volume": 498848.741064, "trades": 6161, "taker_buy_base": 344322.25, "taker_buy_quote": 202006.254944 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 0.5828, "high": 0.5928, "low": 0.5685, "close": 0.5755, "volume": 2064537.37, "close_time": 1756828799999, "quote_volume": 1199364.065011, "trades": 19273, "taker_buy_base": 1070490.55, "taker_buy_quote": 622451.205621 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 0.5756, "high": 0.598, "low": 0.5756, "close": 0.5939, "volume": 2003119.38, "close_time": 1756843199999, "quote_volume": 1180008.979693, "trades": 15154, "taker_buy_base": 1191160.38, "taker_buy_quote": 701415.091759 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 0.5939, "high": 0.6012, "low": 0.5923, "close": 0.6, "volume": 1362955.36, "close_time": 1756857599999, "quote_volume": 816196.746236, "trades": 7987, "taker_buy_base": 770644.64, "taker_buy_quote": 461524.379383 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.6001, "high": 0.6062, "low": 0.5918, "close": 0.5935, "volume": 5323312.08, "close_time": 1756871999999, "quote_volume": 3182247.161479, "trades": 22603, "taker_buy_base": 2519011.75, "taker_buy_quote": 1506600.205596 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 0.5936, "high": 0.5944, "low": 0.5831, "close": 0.5852, "volume": 1185957.57, "close_time": 1756886399999, "quote_volume": 698036.897043, "trades": 12859, "taker_buy_base": 425366.16, "taker_buy_quote": 250341.468425 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 0.5851, "high": 0.5957, "low": 0.584, "close": 0.5909, "volume": 853967.9, "close_time": 1756900799999, "quote_volume": 504717.279281, "trades": 7952, "taker_buy_base": 467449.26, "taker_buy_quote": 276299.532504 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 0.5909, "high": 0.6021, "low": 0.5879, "close": 0.6012, "volume": 1000446.81, "close_time": 1756915199999, "quote_volume": 596490.304684, "trades": 10371, "taker_buy_base": 553264.04, "taker_buy_quote": 330089.358973 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 0.6013, "high": 0.6026, "low": 0.5971, "close": 0.6014, "volume": 559368.1, "close_time": 1756929599999, "quote_volume": 335539.477784, "trades": 5298, "taker_buy_base": 329299.1, "taker_buy_quote": 197522.285633 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 0.6015, "high": 0.6038, "low": 0.5972, "close": 0.5981, "volume": 337329.28, "close_time": 1756943999999, "quote_volume": 202527.411235, "trades": 3546, "taker_buy_base": 172548.13, "taker_buy_quote": 103624.733576 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.5982, "high": 0.6017, "low": 0.5891, "close": 0.5893, "volume": 450518.26, "close_time": 1756958399999, "quote_volume": 268649.18471, "trades": 4488, "taker_buy_base": 229931.08, "taker_buy_quote": 137172.101204 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 0.5893, "high": 0.5932, "low": 0.5814, "close": 0.5883, "volume": 1989779.29, "close_time": 1756972799999, "quote_volume": 1169343.01747, "trades": 10873, "taker_buy_base": 1361829.72, "taker_buy_quote": 800691.378122 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 0.5883, "high": 0.5918, "low": 0.5834, "close": 0.5838, "volume": 640495.04, "close_time": 1756987199999, "quote_volume": 375817.793865, "trades": 5221, "taker_buy_base": 342209.68, "taker_buy_quote": 200890.997294 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 0.5837, "high": 0.5874, "low": 0.5725, "close": 0.5739, "volume": 1375713.88, "close_time": 1757001599999, "quote_volume": 797412.706393, "trades": 11196, "taker_buy_base": 559966.67, "taker_buy_quote": 324598.600576 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 0.5738, "high": 0.5769, "low": 0.5651, "close": 0.5658, "volume": 875011.01, "close_time": 1757015999999, "quote_volume": 499554.221775, "trades": 8166, "taker_buy_base": 397548.48, "taker_buy_quote": 227069.621809 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 0.5658, "high": 0.5772, "low": 0.5654, "close": 0.5673, "volume": 546471.99, "close_time": 1757030399999, "quote_volume": 312168.562983, "trades": 5919, "taker_buy_base": 285463.89, "taker_buy_quote": 163084.172142 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.5674, "high": 0.5767, "low": 0.5672, "close": 0.5764, "volume": 690571.86, "close_time": 1757044799999, "quote_volume": 395752.399037, "trades": 6383, "taker_buy_base": 381453.25, "taker_buy_quote": 218735.47566 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 0.5764, "high": 0.5955, "low": 0.5735, "close": 0.5951, "volume": 2714690.01, "close_time": 1757059199999, "quote_volume": 1583590.783224, "trades": 13741, "taker_buy_base": 1874650.28, "taker_buy_quote": 1093239.491573 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 0.5951, "high": 0.5962, "low": 0.5891, "close": 0.5933, "volume": 767468.09, "close_time": 1757073599999, "quote_volume": 454590.88763, "trades": 6062, "taker_buy_base": 279256.59, "taker_buy_quote": 165482.677698 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 0.5934, "high": 0.6108, "low": 0.5857, "close": 0.591, "volume": 2444666.98, "close_time": 1757087999999, "quote_volume": 1461206.78562, "trades": 23214, "taker_buy_base": 1213056.82, "taker_buy_quote": 725025.040833 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 0.591, "high": 0.601, "low": 0.5894, "close": 0.6002, "volume": 590657.39, "close_time": 1757102399999, "quote_volume": 351043.90222, "trades": 5955, "taker_buy_base": 341404.95, "taker_buy_quote": 202903.687063 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 0.6003, "high": 0.6064, "low": 0.5982, "close": 0.6012, "volume": 819107.19, "close_time": 1757116799999, "quote_volume": 493350.231476, "trades": 7159, "taker_buy_base": 410282.77, "taker_buy_quote": 247220.722202 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.6012, "high": 0.6075, "low": 0.599, "close": 0.6057, "volume": 540560.92, "close_time": 1757131199999, "quote_volume": 325598.220998, "trades": 5657, "taker_buy_base": 240387.82, "taker_buy_quote": 144840.842582 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 0.6057, "high": 0.6057, "low": 0.5937, "close": 0.5981, "volume": 551126.75, "close_time": 1757145599999, "quote_volume": 329495.522407, "trades": 5787, "taker_buy_base": 242406.03, "taker_buy_quote": 144907.230588 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 0.5981, "high": 0.5986, "low": 0.5908, "close": 0.5956, "volume": 462400.06, "close_time": 1757159999999, "quote_volume": 274771.516865, "trades": 4433, "taker_buy_base": 182411.75, "taker_buy_quote": 108486.389001 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 0.5956, "high": 0.5996, "low": 0.5892, "close": 0.5897, "volume": 549285.04, "close_time": 1757174399999, "quote_volume": 326351.864255, "trades": 5357, "taker_buy_base": 248865.11, "taker_buy_quote": 147851.337846 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 0.5897, "high": 0.5973, "low": 0.5881, "close": 0.5897, "volume": 801958.22, "close_time": 1757188799999, "quote_volume": 475507.981369, "trades": 7863, "taker_buy_base": 394915.84, "taker_buy_quote": 234300.386542 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 0.5897, "high": 0.5998, "low": 0.5896, "close": 0.596, "volume": 286125.91, "close_time": 1757203199999, "quote_volume": 170657.523665, "trades": 3820, "taker_buy_base": 142098.38, "taker_buy_quote": 84773.455031 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.596, "high": 0.6009, "low": 0.5953, "close": 0.6004, "volume": 361120.08, "close_time": 1757217599999, "quote_volume": 216031.903596, "trades": 3754, "taker_buy_base": 173879.98, "taker_buy_quote": 104063.476404 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 0.6004, "high": 0.6048, "low": 0.5973, "close": 0.5985, "volume": 282744.08, "close_time": 1757231999999, "quote_volume": 170005.628394, "trades": 2938, "taker_buy_base": 140839.57, "taker_buy_quote": 84690.486578 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 0.5986, "high": 0.6018, "low": 0.5959, "close": 0.6018, "volume": 420640.01, "close_time": 1757246399999, "quote_volume": 251977.429139, "trades": 3051, "taker_buy_base": 153622.1, "taker_buy_quote": 92044.688348 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 0.6019, "high": 0.6046, "low": 0.5982, "close": 0.5992, "volume": 955057.25, "close_time": 1757260799999, "quote_volume": 574123.098797, "trades": 4801, "taker_buy_base": 285306.41, "taker_buy_quote": 171686.665215 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 0.5992, "high": 0.5998, "low": 0.5907, "close": 0.5951, "volume": 376880.35, "close_time": 1757275199999, "quote_volume": 224496.408096, "trades": 3370, "taker_buy_base": 176984.49, "taker_buy_quote": 105384.274154 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 0.5951, "high": 0.6039, "low": 0.5935, "close": 0.6008, "volume": 574233.7, "close_time": 1757289599999, "quote_volume": 344917.849722, "trades": 4269, "taker_buy_base": 318450.39, "taker_buy_quote": 191283.371964 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.6006, "high": 0.6136, "low": 0.5954, "close": 0.6102, "volume": 960575.66, "close_time": 1757303999999, "quote_volume": 581662.19984, "trades": 8513, "taker_buy_base": 581897.77, "taker_buy_quote": 353230.058371 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 0.6102, "high": 0.6104, "low": 0.5961, "close": 0.599, "volume": 828063.51, "close_time": 1757318399999, "quote_volume": 498777.685504, "trades": 8040, "taker_buy_base": 374106.2, "taker_buy_quote": 225126.89993 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 0.5989, "high": 0.6136, "low": 0.5987, "close": 0.6099, "volume": 946258.09, "close_time": 1757332799999, "quote_volume": 574956.664109, "trades": 7741, "taker_buy_base": 528358.18, "taker_buy_quote": 320962.883108 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 0.61, "high": 0.6198, "low": 0.6072, "close": 0.6157, "volume": 1680755.53, "close_time": 1757347199999, "quote_volume": 1030355.222379, "trades": 12260, "taker_buy_base": 690214.03, "taker_buy_quote": 423594.204238 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 0.6158, "high": 0.6196, "low": 0.6114, "close": 0.6152, "volume": 961286.59, "close_time": 1757361599999, "quote_volume": 592504.018014, "trades": 9164, "taker_buy_base": 448294.23, "taker_buy_quote": 276334.425473 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 0.6153, "high": 0.6214, "low": 0.6101, "close": 0.6184, "volume": 683702.92, "close_time": 1757375999999, "quote_volume": 421993.995657, "trades": 5848, "taker_buy_base": 456530.6, "taker_buy_quote": 281857.860965 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.6184, "high": 0.6269, "low": 0.6119, "close": 0.6219, "volume": 1944201.38, "close_time": 1757390399999, "quote_volume": 1204262.79749, "trades": 17184, "taker_buy_base": 819584.16, "taker_buy_quote": 508243.169067 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 0.6218, "high": 0.6403, "low": 0.6194, "close": 0.6363, "volume": 1150746.04, "close_time": 1757404799999, "quote_volume": 723646.085537, "trades": 10851, "taker_buy_base": 549581.48, "taker_buy_quote": 346842.1518 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 0.6365, "high": 0.6422, "low": 0.635, "close": 0.6353, "volume": 1033707.28, "close_time": 1757419199999, "quote_volume": 659713.548512, "trades": 9032, "taker_buy_base": 468133.55, "taker_buy_quote": 298967.207828 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 0.6354, "high": 0.6416, "low": 0.621, "close": 0.6328, "volume": 2034801.39, "close_time": 1757433599999, "quote_volume": 1279621.46713, "trades": 19628, "taker_buy_base": 1070133.12, "taker_buy_quote": 673017.246969 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 0.6328, "high": 0.6362, "low": 0.6126, "close": 0.6226, "volume": 3563039.67, "close_time": 1757447999999, "quote_volume": 2220250.136127, "trades": 16938, "taker_buy_base": 1858962.42, "taker_buy_quote": 1156662.427035 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 0.6226, "high": 0.6299, "low": 0.6199, "close": 0.6279, "volume": 446916.36, "close_time": 1757462399999, "quote_volume": 279527.769585, "trades": 5293, "taker_buy_base": 209080.37, "taker_buy_quote": 130789.756413 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.6279, "high": 0.6429, "low": 0.6243, "close": 0.6401, "volume": 1392220.74, "close_time": 1757476799999, "quote_volume": 886111.215054, "trades": 10561, "taker_buy_base": 833840.61, "taker_buy_quote": 531062.604075 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 0.64, "high": 0.6447, "low": 0.6298, "close": 0.634, "volume": 909251.75, "close_time": 1757491199999, "quote_volume": 577693.970184, "trades": 9593, "taker_buy_base": 427791.07, "taker_buy_quote": 271833.251254 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 0.634, "high": 0.6365, "low": 0.6297, "close": 0.6325, "volume": 447660.05, "close_time": 1757505599999, "quote_volume": 283355.283403, "trades": 5770, "taker_buy_base": 189503.84, "taker_buy_quote": 119965.063944 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 0.6326, "high": 0.6471, "low": 0.6322, "close": 0.6374, "volume": 1148739.97, "close_time": 1757519999999, "quote_volume": 735343.020983, "trades": 12810, "taker_buy_base": 538943.11, "taker_buy_quote": 344987.807051 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 0.6375, "high": 0.6388, "low": 0.6258, "close": 0.6293, "volume": 3459107.86, "close_time": 1757534399999, "quote_volume": 2193779.982886, "trades": 15372, "taker_buy_base": 1307869.94, "taker_buy_quote": 828716.001959 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 0.6294, "high": 0.6396, "low": 0.6251, "close": 0.6378, "volume": 3373355.62, "close_time": 1757548799999, "quote_volume": 2125345.601528, "trades": 12544, "taker_buy_base": 1000968.78, "taker_buy_quote": 631314.276475 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.6377, "high": 0.6481, "low": 0.636, "close": 0.6473, "volume": 717446.25, "close_time": 1757563199999, "quote_volume": 460274.218321, "trades": 6245, "taker_buy_base": 296608.76, "taker_buy_quote": 190353.345554 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 0.6474, "high": 0.6481, "low": 0.6375, "close": 0.6444, "volume": 672765.46, "close_time": 1757577599999, "quote_volume": 432346.403564, "trades": 6515, "taker_buy_base": 322721.56, "taker_buy_quote": 207544.914832 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 0.6445, "high": 0.6517, "low": 0.6418, "close": 0.6439, "volume": 1186072.52, "close_time": 1757591999999, "quote_volume": 767892.266939, "trades": 9189, "taker_buy_base": 633502.81, "taker_buy_quote": 410390.304939 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 0.6441, "high": 0.6519, "low": 0.6371, "close": 0.6428, "volume": 1938690.81, "close_time": 1757606399999, "quote_volume": 1247533.005305, "trades": 17368, "taker_buy_base": 987101.34, "taker_buy_quote": 635781.183236 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 0.6427, "high": 0.6537, "low": 0.6425, "close": 0.6514, "volume": 590488.28, "close_time": 1757620799999, "quote_volume": 382995.133635, "trades": 8276, "taker_buy_base": 298235.69, "taker_buy_quote": 193390.692904 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 0.6515, "high": 0.6656, "low": 0.6506, "close": 0.6635, "volume": 678963.26, "close_time": 1757635199999, "quote_volume": 447462.753417, "trades": 6682, "taker_buy_base": 385586.69, "taker_buy_quote": 254297.883378 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.6635, "high": 0.6732, "low": 0.6624, "close": 0.6654, "volume": 1108428.11, "close_time": 1757649599999, "quote_volume": 740763.910125, "trades": 9580, "taker_buy_base": 613274.3, "taker_buy_quote": 409608.200047 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 0.6653, "high": 0.6729, "low": 0.6618, "close": 0.664, "volume": 1532203.95, "close_time": 1757663999999, "quote_volume": 1022512.516109, "trades": 9067, "taker_buy_base": 729842.98, "taker_buy_quote": 488090.250476 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 0.6641, "high": 0.6646, "low": 0.6527, "close": 0.6534, "volume": 520424.03, "close_time": 1757678399999, "quote_volume": 342541.628576, "trades": 6434, "taker_buy_base": 207577.01, "taker_buy_quote": 136638.747436 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 0.6534, "high": 0.665, "low": 0.6494, "close": 0.6559, "volume": 957488.07, "close_time": 1757692799999, "quote_volume": 629574.997225, "trades": 10751, "taker_buy_base": 435147.08, "taker_buy_quote": 286147.388346 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 0.6559, "high": 0.6706, "low": 0.6555, "close": 0.668, "volume": 2586221.44, "close_time": 1757707199999, "quote_volume": 1709255.734642, "trades": 15739, "taker_buy_base": 1201106.79, "taker_buy_quote": 793622.623463 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 0.668, "high": 0.6699, "low": 0.6635, "close": 0.6688, "volume": 587717.6, "close_time": 1757721599999, "quote_volume": 391853.927524, "trades": 6321, "taker_buy_base": 294854.62, "taker_buy_quote": 196628.830043 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.6687, "high": 0.6742, "low": 0.6646, "close": 0.6716, "volume": 601966.78, "close_time": 1757735999999, "quote_volume": 402739.856894, "trades": 5476, "taker_buy_base": 273442.86, "taker_buy_quote": 183036.783769 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 0.6715, "high": 0.672, "low": 0.6641, "close": 0.6646, "volume": 402408.14, "close_time": 1757750399999, "quote_volume": 268659.966172, "trades": 4386, "taker_buy_base": 174116.15, "taker_buy_quote": 116202.118128 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 0.6646, "high": 0.6815, "low": 0.6646, "close": 0.6799, "volume": 722796.61, "close_time": 1757764799999, "quote_volume": 487730.914112, "trades": 6351, "taker_buy_base": 380005.06, "taker_buy_quote": 256319.732695 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 0.6799, "high": 0.6856, "low": 0.6619, "close": 0.6693, "volume": 1317984.02, "close_time": 1757779199999, "quote_volume": 887588.899547, "trades": 13587, "taker_buy_base": 595082.05, "taker_buy_quote": 400692.903733 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 0.6694, "high": 0.6726, "low": 0.658, "close": 0.6692, "volume": 747892.05, "close_time": 1757793599999, "quote_volume": 498456.507282, "trades": 10246, "taker_buy_base": 352414.78, "taker_buy_quote": 234957.713635 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 0.6692, "high": 0.6767, "low": 0.6678, "close": 0.6687, "volume": 411696.64, "close_time": 1757807999999, "quote_volume": 276618.184769, "trades": 3985, "taker_buy_base": 221504.68, "taker_buy_quote": 148811.728258 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.6687, "high": 0.6717, "low": 0.6568, "close": 0.6598, "volume": 570782.41, "close_time": 1757822399999, "quote_volume": 378615.571343, "trades": 5974, "taker_buy_base": 271433.89, "taker_buy_quote": 180105.556416 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 0.6599, "high": 0.668, "low": 0.6534, "close": 0.6592, "volume": 541181.58, "close_time": 1757836799999, "quote_volume": 356879.941362, "trades": 5680, "taker_buy_base": 277744.21, "taker_buy_quote": 183355.408582 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 0.6591, "high": 0.6624, "low": 0.6421, "close": 0.6448, "volume": 808461.17, "close_time": 1757851199999, "quote_volume": 527520.101944, "trades": 6794, "taker_buy_base": 316813.26, "taker_buy_quote": 207344.053138 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 0.6449, "high": 0.6493, "low": 0.6325, "close": 0.6379, "volume": 1138427.7, "close_time": 1757865599999, "quote_volume": 729047.520583, "trades": 13645, "taker_buy_base": 526808.92, "taker_buy_quote": 337428.939658 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 0.6378, "high": 0.6467, "low": 0.6363, "close": 0.6412, "volume": 351500.96, "close_time": 1757879999999, "quote_volume": 225737.605278, "trades": 4730, "taker_buy_base": 195605.87, "taker_buy_quote": 125576.774046 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 0.6413, "high": 0.6488, "low": 0.637, "close": 0.6398, "volume": 379392.94, "close_time": 1757894399999, "quote_volume": 243820.136223, "trades": 4996, "taker_buy_base": 179857.97, "taker_buy_quote": 115581.034413 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.6398, "high": 0.6473, "low": 0.6326, "close": 0.646, "volume": 649545.76, "close_time": 1757908799999, "quote_volume": 416123.558516, "trades": 8471, "taker_buy_base": 322338.55, "taker_buy_quote": 206731.132276 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 0.6461, "high": 0.652, "low": 0.6289, "close": 0.6301, "volume": 1412219.24, "close_time": 1757923199999, "quote_volume": 903489.92067, "trades": 12252, "taker_buy_base": 748014.03, "taker_buy_quote": 478953.649961 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 0.63, "high": 0.63, "low": 0.612, "close": 0.6174, "volume": 2200438.9, "close_time": 1757937599999, "quote_volume": 1362955.654606, "trades": 19568, "taker_buy_base": 961178.56, "taker_buy_quote": 595162.851698 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 0.6172, "high": 0.6191, "low": 0.6014, "close": 0.6056, "volume": 1677551.44, "close_time": 1757951999999, "quote_volume": 1026639.893228, "trades": 16199, "taker_buy_base": 903619.08, "taker_buy_quote": 553373.913546 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 0.6057, "high": 0.6116, "low": 0.5974, "close": 0.6092, "volume": 654094.09, "close_time": 1757966399999, "quote_volume": 394852.651807, "trades": 9267, "taker_buy_base": 323883.61, "taker_buy_quote": 195543.287209 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 0.609, "high": 0.6148, "low": 0.6086, "close": 0.6139, "volume": 211386.89, "close_time": 1757980799999, "quote_volume": 129411.787605, "trades": 3405, "taker_buy_base": 113918.41, "taker_buy_quote": 69756.80545 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.6138, "high": 0.6149, "low": 0.6091, "close": 0.61, "volume": 400699.88, "close_time": 1757995199999, "quote_volume": 245261.068749, "trades": 5330, "taker_buy_base": 222962.51, "taker_buy_quote": 136512.299655 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 0.61, "high": 0.6197, "low": 0.6035, "close": 0.6167, "volume": 501677.5, "close_time": 1758009599999, "quote_volume": 307886.023309, "trades": 6436, "taker_buy_base": 304696.84, "taker_buy_quote": 187055.834835 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 0.6168, "high": 0.6226, "low": 0.6167, "close": 0.6203, "volume": 516794.06, "close_time": 1758023999999, "quote_volume": 320167.150856, "trades": 6912, "taker_buy_base": 276202.63, "taker_buy_quote": 171161.64534 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 0.6202, "high": 0.6279, "low": 0.6098, "close": 0.6276, "volume": 1211194.48, "close_time": 1758038399999, "quote_volume": 750711.37157, "trades": 14795, "taker_buy_base": 616028.5, "taker_buy_quote": 381876.09176 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 0.6276, "high": 0.6349, "low": 0.6235, "close": 0.6317, "volume": 740198.28, "close_time": 1758052799999, "quote_volume": 466134.922024, "trades": 9813, "taker_buy_base": 377379.9, "taker_buy_quote": 237647.826107 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 0.6318, "high": 0.6334, "low": 0.6282, "close": 0.6291, "volume": 328235.27, "close_time": 1758067199999, "quote_volume": 207109.591674, "trades": 4436, "taker_buy_base": 132598.23, "taker_buy_quote": 83679.687882 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.6291, "high": 0.6364, "low": 0.6258, "close": 0.626, "volume": 498988.61, "close_time": 1758081599999, "quote_volume": 314988.151939, "trades": 6555, "taker_buy_base": 224603.75, "taker_buy_quote": 141763.777902 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 0.6261, "high": 0.6311, "low": 0.62, "close": 0.6295, "volume": 444692.9, "close_time": 1758095999999, "quote_volume": 278258.189221, "trades": 5236, "taker_buy_base": 203484.87, "taker_buy_quote": 127285.465316 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 0.6296, "high": 0.6298, "low": 0.616, "close": 0.6199, "volume": 466393.68, "close_time": 1758110399999, "quote_volume": 289643.864409, "trades": 4612, "taker_buy_base": 213082.99, "taker_buy_quote": 132406.095177 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 0.6199, "high": 0.6229, "low": 0.6161, "close": 0.6191, "volume": 517884.82, "close_time": 1758124799999, "quote_volume": 320924.334997, "trades": 6173, "taker_buy_base": 227679.23, "taker_buy_quote": 141152.659185 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 0.619, "high": 0.6533, "low": 0.6157, "close": 0.6507, "volume": 2384676.28, "close_time": 1758139199999, "quote_volume": 1508443.827132, "trades": 28794, "taker_buy_base": 1263968.76, "taker_buy_quote": 799608.564095 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 0.6508, "high": 0.6674, "low": 0.6421, "close": 0.6639, "volume": 1478344.78, "close_time": 1758153599999, "quote_volume": 972671.745854, "trades": 14665, "taker_buy_base": 670698.23, "taker_buy_quote": 441216.811268 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.6641, "high": 0.6773, "low": 0.6587, "close": 0.6745, "volume": 1002034.72, "close_time": 1758167999999, "quote_volume": 667915.812157, "trades": 10172, "taker_buy_base": 490933.13, "taker_buy_quote": 327464.016873 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 0.6746, "high": 0.6793, "low": 0.6611, "close": 0.6664, "volume": 1190559.32, "close_time": 1758182399999, "quote_volume": 799620.096115, "trades": 10378, "taker_buy_base": 578724.13, "taker_buy_quote": 388595.979438 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 0.6663, "high": 0.6742, "low": 0.6635, "close": 0.6698, "volume": 1126246.63, "close_time": 1758196799999, "quote_volume": 754356.557868, "trades": 11285, "taker_buy_base": 488127.06, "taker_buy_quote": 326869.540171 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 0.6699, "high": 0.678, "low": 0.6656, "close": 0.6764, "volume": 1567765.05, "close_time": 1758211199999, "quote_volume": 1054386.033428, "trades": 14664, "taker_buy_base": 754147.37, "taker_buy_quote": 507440.081892 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 0.6765, "high": 0.6847, "low": 0.6745, "close": 0.6807, "volume": 1423353.41, "close_time": 1758225599999, "quote_volume": 966029.095936, "trades": 11310, "taker_buy_base": 681452.72, "taker_buy_quote": 462657.95734 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 0.6808, "high": 0.6922, "low": 0.6808, "close": 0.688, "volume": 1281402.32, "close_time": 1758239999999, "quote_volume": 880659.366944, "trades": 10239, "taker_buy_base": 642810.93, "taker_buy_quote": 442128.294352 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.6881, "high": 0.7124, "low": 0.6794, "close": 0.6815, "volume": 2699605.4, "close_time": 1758254399999, "quote_volume": 1882810.747702, "trades": 22928, "taker_buy_base": 1199901.95, "taker_buy_quote": 838361.526502 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 0.6814, "high": 0.6887, "low": 0.6731, "close": 0.6805, "volume": 1731791.82, "close_time": 1758268799999, "quote_volume": 1179108.559398, "trades": 14817, "taker_buy_base": 774616.6, "taker_buy_quote": 527391.368702 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 0.6804, "high": 0.6845, "low": 0.6609, "close": 0.663, "volume": 1488220.34, "close_time": 1758283199999, "quote_volume": 999587.560269, "trades": 12979, "taker_buy_base": 676760.84, "taker_buy_quote": 454257.456382 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 0.663, "high": 0.6724, "low": 0.6563, "close": 0.6616, "volume": 1489029.65, "close_time": 1758297599999, "quote_volume": 987528.20093, "trades": 15332, "taker_buy_base": 648981.16, "taker_buy_quote": 430595.185813 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 0.6615, "high": 0.6674, "low": 0.6537, "close": 0.6574, "volume": 613555.83, "close_time": 1758311999999, "quote_volume": 405351.237443, "trades": 7379, "taker_buy_base": 282527.16, "taker_buy_quote": 186643.215653 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 0.6574, "high": 0.6705, "low": 0.6544, "close": 0.6624, "volume": 770354.85, "close_time": 1758326399999, "quote_volume": 509480.443389, "trades": 7500, "taker_buy_base": 439869.33, "taker_buy_quote": 290862.025005 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.6624, "high": 0.6734, "low": 0.6599, "close": 0.6703, "volume": 950913.85, "close_time": 1758340799999, "quote_volume": 633420.761661, "trades": 12190, "taker_buy_base": 465330.27, "taker_buy_quote": 310019.454729 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 0.6702, "high": 0.69, "low": 0.6681, "close": 0.6827, "volume": 1907608.22, "close_time": 1758355199999, "quote_volume": 1297055.967494, "trades": 20109, "taker_buy_base": 913733.76, "taker_buy_quote": 621390.966264 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 0.6826, "high": 0.6839, "low": 0.6627, "close": 0.6732, "volume": 1754022.35, "close_time": 1758369599999, "quote_volume": 1180922.122063, "trades": 15464, "taker_buy_base": 901976.43, "taker_buy_quote": 607126.594096 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 0.6732, "high": 0.71, "low": 0.6711, "close": 0.698, "volume": 3919186.16, "close_time": 1758383999999, "quote_volume": 2714770.963903, "trades": 37884, "taker_buy_base": 2198517.97, "taker_buy_quote": 1521063.630892 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 0.6979, "high": 0.7048, "low": 0.6901, "close": 0.6966, "volume": 1750373.72, "close_time": 1758398399999, "quote_volume": 1220974.019284, "trades": 16921, "taker_buy_base": 875918.0, "taker_buy_quote": 610946.578284 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 0.6966, "high": 0.7185, "low": 0.6963, "close": 0.6991, "volume": 2294861.74, "close_time": 1758412799999, "quote_volume": 1625224.075851, "trades": 18026, "taker_buy_base": 1179389.52, "taker_buy_quote": 836051.495001 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.6993, "high": 0.7081, "low": 0.6902, "close": 0.7056, "volume": 2173904.54, "close_time": 1758427199999, "quote_volume": 1520359.072605, "trades": 15792, "taker_buy_base": 977383.05, "taker_buy_quote": 684289.077041 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 0.7056, "high": 0.765, "low": 0.7011, "close": 0.7449, "volume": 9302865.66, "close_time": 1758441599999, "quote_volume": 6826214.712636, "trades": 82234, "taker_buy_base": 4917305.08, "taker_buy_quote": 3605631.696658 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 0.7449, "high": 0.756, "low": 0.6795, "close": 0.6844, "volume": 7191740.11, "close_time": 1758455999999, "quote_volume": 5141121.91634, "trades": 65750, "taker_buy_base": 3405422.29, "taker_buy_quote": 2442714.328255 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 0.6845, "high": 0.6946, "low": 0.6828, "close": 0.6843, "volume": 1639572.96, "close_time": 1758470399999, "quote_volume": 1130230.769704, "trades": 15951, "taker_buy_base": 834856.72, "taker_buy_quote": 575651.329896 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 0.6844, "high": 0.7044, "low": 0.6834, "close": 0.6928, "volume": 1650623.77, "close_time": 1758484799999, "quote_volume": 1142698.878898, "trades": 20312, "taker_buy_base": 857218.93, "taker_buy_quote": 593617.024813 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 0.6927, "high": 0.6939, "low": 0.6837, "close": 0.6887, "volume": 961540.88, "close_time": 1758499199999, "quote_volume": 663287.817965, "trades": 9220, "taker_buy_base": 460648.03, "taker_buy_quote": 317802.126777 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.6887, "high": 0.6949, "low": 0.65, "close": 0.6559, "volume": 3869678.68, "close_time": 1758513599999, "quote_volume": 2574335.271554, "trades": 34858, "taker_buy_base": 1887618.12, "taker_buy_quote": 1256028.372313 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 0.6558, "high": 0.6612, "low": 0.6121, "close": 0.6265, "volume": 3772925.91, "close_time": 1758527999999, "quote_volume": 2395203.346903, "trades": 33671, "taker_buy_base": 1801225.19, "taker_buy_quote": 1143366.221907 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 0.6266, "high": 0.6332, "low": 0.6166, "close": 0.6199, "volume": 1514230.57, "close_time": 1758542399999, "quote_volume": 944477.373806, "trades": 14752, "taker_buy_base": 742732.02, "taker_buy_quote": 463437.219505 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 0.62, "high": 0.6258, "low": 0.6037, "close": 0.605, "volume": 2198988.54, "close_time": 1758556799999, "quote_volume": 1356208.87522, "trades": 20525, "taker_buy_base": 971502.06, "taker_buy_quote": 599934.462025 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 0.605, "high": 0.6078, "low": 0.5924, "close": 0.5968, "volume": 1923785.81, "close_time": 1758571199999, "quote_volume": 1156323.194337, "trades": 16706, "taker_buy_base": 1008713.34, "taker_buy_quote": 606215.541241 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 0.5967, "high": 0.6131, "low": 0.5965, "close": 0.6122, "volume": 1932251.57, "close_time": 1758585599999, "quote_volume": 1172612.399692, "trades": 9409, "taker_buy_base": 1333244.1, "taker_buy_quote": 808748.710109 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.6121, "high": 0.6173, "low": 0.5838, "close": 0.5977, "volume": 6741480.18, "close_time": 1758599999999, "quote_volume": 4062140.164047, "trades": 21951, "taker_buy_base": 3991364.6, "taker_buy_quote": 2405747.304102 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 0.5978, "high": 0.6104, "low": 0.5924, "close": 0.6036, "volume": 1498066.63, "close_time": 1758614399999, "quote_volume": 902211.092605, "trades": 13288, "taker_buy_base": 585620.59, "taker_buy_quote": 352786.732465 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 0.6035, "high": 0.6091, "low": 0.6, "close": 0.6053, "volume": 827520.29, "close_time": 1758628799999, "quote_volume": 500856.865048, "trades": 8859, "taker_buy_base": 361033.85, "taker_buy_quote": 218652.519879 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 0.6052, "high": 0.6143, "low": 0.6018, "close": 0.6118, "volume": 1503534.41, "close_time": 1758643199999, "quote_volume": 912299.825356, "trades": 14479, "taker_buy_base": 773614.85, "taker_buy_quote": 469218.979386 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 0.6119, "high": 0.6169, "low": 0.5959, "close": 0.5979, "volume": 1808948.69, "close_time": 1758657599999, "quote_volume": 1098673.048522, "trades": 16880, "taker_buy_base": 860017.61, "taker_buy_quote": 521410.933667 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 0.5979, "high": 0.6064, "low": 0.5947, "close": 0.5975, "volume": 591725.84, "close_time": 1758671999999, "quote_volume": 355183.783993, "trades": 7331, "taker_buy_base": 302011.4, "taker_buy_quote": 181425.452857 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.5976, "high": 0.618, "low": 0.596, "close": 0.5976, "volume": 1505163.95, "close_time": 1758686399999, "quote_volume": 914064.308327, "trades": 15958, "taker_buy_base": 800299.58, "taker_buy_quote": 486793.690366 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 0.5976, "high": 0.6661, "low": 0.5882, "close": 0.6413, "volume": 12381909.35, "close_time": 1758700799999, "quote_volume": 7905610.275271, "trades": 90023, "taker_buy_base": 6114597.5, "taker_buy_quote": 3902967.018319 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 0.6414, "high": 0.6638, "low": 0.6389, "close": 0.65, "volume": 5541912.02, "close_time": 1758715199999, "quote_volume": 3603570.569686, "trades": 45929, "taker_buy_base": 2829309.38, "taker_buy_quote": 1839001.429242 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 0.6501, "high": 0.6573, "low": 0.6331, "close": 0.634, "volume": 3660452.57, "close_time": 1758729599999, "quote_volume": 2357670.323003, "trades": 27100, "taker_buy_base": 1705920.49, "taker_buy_quote": 1099471.892138 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 0.6341, "high": 0.6389, "low": 0.6236, "close": 0.6255, "volume": 2016542.51, "close_time": 1758743999999, "quote_volume": 1272319.987188, "trades": 15723, "taker_buy_base": 934911.76, "taker_buy_quote": 590324.763345 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 0.6254, "high": 0.6261, "low": 0.6186, "close": 0.6225, "volume": 1447468.23, "close_time": 1758758399999, "quote_volume": 900659.783037, "trades": 9728, "taker_buy_base": 843655.98, "taker_buy_quote": 525004.711261 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.6225, "high": 0.6229, "low": 0.5944, "close": 0.6017, "volume": 3610143.64, "close_time": 1758772799999, "quote_volume": 2194150.732588, "trades": 26851, "taker_buy_base": 1806590.53, "taker_buy_quote": 1098948.490365 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 0.6016, "high": 0.6028, "low": 0.5885, "close": 0.5923, "volume": 1765637.36, "close_time": 1758787199999, "quote_volume": 1050616.958117, "trades": 17576, "taker_buy_base": 764456.86, "taker_buy_quote": 455086.820292 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 0.5923, "high": 0.5999, "low": 0.5887, "close": 0.5927, "volume": 2096517.98, "close_time": 1758801599999, "quote_volume": 1247511.003368, "trades": 14316, "taker_buy_base": 1071844.11, "taker_buy_quote": 637882.921821 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 0.5926, "high": 0.5968, "low": 0.5785, "close": 0.587, "volume": 5801454.52, "close_time": 1758815999999, "quote_volume": 3425256.510694, "trades": 30912, "taker_buy_base": 2845893.04, "taker_buy_quote": 1680290.971128 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 0.5871, "high": 0.5895, "low": 0.5505, "close": 0.5643, "volume": 3444392.47, "close_time": 1758830399999, "quote_volume": 1953952.765854, "trades": 31252, "taker_buy_base": 1589796.77, "taker_buy_quote": 901372.597319 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 0.5644, "high": 0.5686, "low": 0.5541, "close": 0.5605, "volume": 1310948.17, "close_time": 1758844799999, "quote_volume": 736810.83491, "trades": 9524, "taker_buy_base": 680032.49, "taker_buy_quote": 382436.903991 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.5604, "high": 0.5788, "low": 0.5589, "close": 0.5767, "volume": 2701955.41, "close_time": 1758859199999, "quote_volume": 1545055.972615, "trades": 19756, "taker_buy_base": 1905835.13, "taker_buy_quote": 1090181.959874 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 0.5768, "high": 0.5772, "low": 0.5638, "close": 0.5716, "volume": 2226769.37, "close_time": 1758873599999, "quote_volume": 1267995.694572, "trades": 15505, "taker_buy_base": 859570.39, "taker_buy_quote": 489586.941899 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 0.5717, "high": 0.5749, "low": 0.5602, "close": 0.5666, "volume": 1187393.03, "close_time": 1758887999999, "quote_volume": 673519.652558, "trades": 9410, "taker_buy_base": 558133.12, "taker_buy_quote": 316555.819474 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 0.5665, "high": 0.5746, "low": 0.5584, "close": 0.5729, "volume": 1779032.3, "close_time": 1758902399999, "quote_volume": 1011176.224772, "trades": 15917, "taker_buy_base": 883898.45, "taker_buy_quote": 502484.171611 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 0.5728, "high": 0.5898, "low": 0.5717, "close": 0.5814, "volume": 982171.88, "close_time": 1758916799999, "quote_volume": 570952.190576, "trades": 9933, "taker_buy_base": 498841.67, "taker_buy_quote": 289889.759054 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 0.5815, "high": 0.5855, "low": 0.5788, "close": 0.5841, "volume": 373418.98, "close_time": 1758931199999, "quote_volume": 217379.427229, "trades": 4608, "taker_buy_base": 195366.97, "taker_buy_quote": 113792.080613 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.5842, "high": 0.5857, "low": 0.58, "close": 0.5821, "volume": 416534.62, "close_time": 1758945599999, "quote_volume": 242611.233178, "trades": 4059, "taker_buy_base": 201908.68, "taker_buy_quote": 117580.391404 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 0.5823, "high": 0.5921, "low": 0.5822, "close": 0.5907, "volume": 769059.73, "close_time": 1758959999999, "quote_volume": 452113.962588, "trades": 5626, "taker_buy_base": 402530.44, "taker_buy_quote": 236691.73292 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 0.5907, "high": 0.6125, "low": 0.5839, "close": 0.605, "volume": 2916747.54, "close_time": 1758974399999, "quote_volume": 1750473.146417, "trades": 17845, "taker_buy_base": 1586082.48, "taker_buy_quote": 951781.84624 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 0.605, "high": 0.622, "low": 0.6024, "close": 0.6158, "volume": 2820680.8, "close_time": 1758988799999, "quote_volume": 1731983.248375, "trades": 20014, "taker_buy_base": 1391079.02, "taker_buy_quote": 854642.724245 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 0.6159, "high": 0.6278, "low": 0.6085, "close": 0.6247, "volume": 2127975.11, "close_time": 1759003199999, "quote_volume": 1304958.629257, "trades": 12506, "taker_buy_base": 972723.48, "taker_buy_quote": 597288.346757 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 0.6248, "high": 0.6303, "low": 0.6094, "close": 0.6106, "volume": 1189310.87, "close_time": 1759017599999, "quote_volume": 735936.022794, "trades": 9258, "taker_buy_base": 552757.75, "taker_buy_quote": 342418.763449 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.6107, "high": 0.6133, "low": 0.6025, "close": 0.6042, "volume": 1241193.98, "close_time": 1759031999999, "quote_volume": 751466.258436, "trades": 7473, "taker_buy_base": 522709.16, "taker_buy_quote": 316910.849262 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 0.6041, "high": 0.6066, "low": 0.5943, "close": 0.5973, "volume": 1049341.12, "close_time": 1759046399999, "quote_volume": 629500.297566, "trades": 8430, "taker_buy_base": 570096.33, "taker_buy_quote": 342203.710562 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 0.5974, "high": 0.5987, "low": 0.59, "close": 0.5964, "volume": 846291.29, "close_time": 1759060799999, "quote_volume": 502784.083061, "trades": 7068, "taker_buy_base": 415688.0, "taker_buy_quote": 246926.20698 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 0.5963, "high": 0.6066, "low": 0.5914, "close": 0.6034, "volume": 770949.8, "close_time": 1759075199999, "quote_volume": 463778.059533, "trades": 6835, "taker_buy_base": 336671.44, "taker_buy_quote": 202529.103001 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 0.6035, "high": 0.6076, "low": 0.5997, "close": 0.6035, "volume": 987740.95, "close_time": 1759089599999, "quote_volume": 595731.833548, "trades": 5977, "taker_buy_base": 485116.28, "taker_buy_quote": 292590.183211 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 0.6035, "high": 0.6142, "low": 0.603, "close": 0.6115, "volume": 755036.78, "close_time": 1759103999999, "quote_volume": 460279.677891, "trades": 5917, "taker_buy_base": 397785.72, "taker_buy_quote": 242483.186229 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.6116, "high": 0.6121, "low": 0.6047, "close": 0.6061, "volume": 553223.19, "close_time": 1759118399999, "quote_volume": 336703.304064, "trades": 4585, "taker_buy_base": 208952.53, "taker_buy_quote": 127247.38493 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 0.606, "high": 0.6086, "low": 0.6019, "close": 0.6074, "volume": 563159.05, "close_time": 1759132799999, "quote_volume": 340695.366004, "trades": 4733, "taker_buy_base": 281704.41, "taker_buy_quote": 170471.088445 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 0.6073, "high": 0.6123, "low": 0.5966, "close": 0.6008, "volume": 1213114.47, "close_time": 1759147199999, "quote_volume": 733786.973542, "trades": 8365, "taker_buy_base": 512284.7, "taker_buy_quote": 310223.890417 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 0.6007, "high": 0.6118, "low": 0.5856, "close": 0.6017, "volume": 1556743.47, "close_time": 1759161599999, "quote_volume": 932789.570707, "trades": 14532, "taker_buy_base": 814933.07, "taker_buy_quote": 488820.117466 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 0.6018, "high": 0.6061, "low": 0.5905, "close": 0.6055, "volume": 1078899.93, "close_time": 1759175999999, "quote_volume": 646459.619381, "trades": 9525, "taker_buy_base": 560444.96, "taker_buy_quote": 336178.312237 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 0.6056, "high": 0.6161, "low": 0.6041, "close": 0.6049, "volume": 861745.25, "close_time": 1759190399999, "quote_volume": 525850.895674, "trades": 7010, "taker_buy_base": 359945.93, "taker_buy_quote": 219781.048952 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.6049, "high": 0.6061, "low": 0.5928, "close": 0.595, "volume": 961162.29, "close_time": 1759204799999, "quote_volume": 575211.636858, "trades": 9543, "taker_buy_base": 455799.9, "taker_buy_quote": 272894.133173 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 0.5949, "high": 0.6005, "low": 0.5922, "close": 0.5938, "volume": 717005.92, "close_time": 1759219199999, "quote_volume": 427380.433204, "trades": 6563, "taker_buy_base": 368083.59, "taker_buy_quote": 219352.304002 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 0.5937, "high": 0.5967, "low": 0.5865, "close": 0.592, "volume": 880792.51, "close_time": 1759233599999, "quote_volume": 521414.602711, "trades": 7762, "taker_buy_base": 367111.43, "taker_buy_quote": 217323.884531 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 0.5919, "high": 0.5929, "low": 0.5715, "close": 0.5806, "volume": 4360704.99, "close_time": 1759247999999, "quote_volume": 2526564.181985, "trades": 20601, "taker_buy_base": 1685068.55, "taker_buy_quote": 978692.451826 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.5807, "high": 0.5869, "low": 0.5685, "close": 0.5862, "volume": 4939967.57, "close_time": 1759262399999, "quote_volume": 2853724.982841, "trades": 23826, "taker_buy_base": 2390271.86, "taker_buy_quote": 1382150.557096 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.5862, "high": 0.594, "low": 0.5797, "close": 0.5882, "volume": 873273.81, "close_time": 1759276799999, "quote_volume": 512734.355356, "trades": 6840, "taker_buy_base": 413161.7, "taker_buy_quote": 242654.61326 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.5883, "high": 0.5895, "low": 0.5758, "close": 0.5766, "volume": 1080718.73, "close_time": 1759291199999, "quote_volume": 628254.852067, "trades": 7579, "taker_buy_base": 524094.56, "taker_buy_quote": 304728.598639 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.5765, "high": 0.5872, "low": 0.5758, "close": 0.5819, "volume": 833534.61, "close_time": 1759305599999, "quote_volume": 485587.697601, "trades": 7927, "taker_buy_base": 398595.45, "taker_buy_quote": 232153.510574 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.5818, "high": 0.6094, "low": 0.5811, "close": 0.6041, "volume": 1767057.77, "close_time": 1759319999999, "quote_volume": 1060965.216828, "trades": 13731, "taker_buy_base": 865058.84, "taker_buy_quote": 519401.926854 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.6042, "high": 0.6078, "low": 0.5981, "close": 0.6045, "volume": 1838061.31, "close_time": 1759334399999, "quote_volume": 1107650.387126, "trades": 10785, "taker_buy_base": 891958.12, "taker_buy_quote": 537765.128889 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.6045, "high": 0.6137, "low": 0.6015, "close": 0.6104, "volume": 1164839.86, "close_time": 1759348799999, "quote_volume": 708674.579389, "trades": 6760, "taker_buy_base": 638964.52, "taker_buy_quote": 388883.660656 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.6103, "high": 0.6143, "low": 0.6082, "close": 0.6137, "volume": 865707.54, "close_time": 1759363199999, "quote_volume": 529065.700851, "trades": 5290, "taker_buy_base": 388898.0, "taker_buy_quote": 237667.532839 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.6137, "high": 0.6242, "low": 0.6102, "close": 0.6209, "volume": 857538.04, "close_time": 1759377599999, "quote_volume": 530522.897639, "trades": 6545, "taker_buy_base": 455665.9, "taker_buy_quote": 281819.164303 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.6209, "high": 0.6274, "low": 0.6184, "close": 0.6206, "volume": 896337.04, "close_time": 1759391999999, "quote_volume": 558319.246981, "trades": 6760, "taker_buy_base": 480853.92, "taker_buy_quote": 299665.720922 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.6207, "high": 0.6277, "low": 0.62, "close": 0.6249, "volume": 1024611.64, "close_time": 1759406399999, "quote_volume": 638806.952256, "trades": 6508, "taker_buy_base": 461171.52, "taker_buy_quote": 287558.06358 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.6248, "high": 0.6269, "low": 0.6093, "close": 0.6189, "volume": 1652758.73, "close_time": 1759420799999, "quote_volume": 1022478.084561, "trades": 12995, "taker_buy_base": 746823.77, "taker_buy_quote": 462242.66381 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.619, "high": 0.6377, "low": 0.6178, "close": 0.6347, "volume": 1517714.04, "close_time": 1759435199999, "quote_volume": 953053.250897, "trades": 11087, "taker_buy_base": 726455.06, "taker_buy_quote": 456606.162446 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.6348, "high": 0.6408, "low": 0.6299, "close": 0.6333, "volume": 1620914.99, "close_time": 1759449599999, "quote_volume": 1029396.215277, "trades": 11337, "taker_buy_base": 585639.44, "taker_buy_quote": 371995.783647 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.6334, "high": 0.6339, "low": 0.6168, "close": 0.619, "volume": 1107016.82, "close_time": 1759463999999, "quote_volume": 689122.877944, "trades": 8963, "taker_buy_base": 481922.51, "taker_buy_quote": 299997.422664 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.6189, "high": 0.6298, "low": 0.6185, "close": 0.6232, "volume": 702542.6, "close_time": 1759478399999, "quote_volume": 438443.985389, "trades": 7837, "taker_buy_base": 388728.15, "taker_buy_quote": 242583.66237 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.6232, "high": 0.6278, "low": 0.6179, "close": 0.6225, "volume": 1341046.83, "close_time": 1759492799999, "quote_volume": 834493.41506, "trades": 8381, "taker_buy_base": 825967.3, "taker_buy_quote": 513842.810625 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.6225, "high": 0.6384, "low": 0.619, "close": 0.637, "volume": 2124756.79, "close_time": 1759507199999, "quote_volume": 1335650.656494, "trades": 20087, "taker_buy_base": 856709.15, "taker_buy_quote": 538248.709635 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.6371, "high": 0.6495, "low": 0.624, "close": 0.6434, "volume": 2256070.58, "close_time": 1759521599999, "quote_volume": 1440326.508489, "trades": 25554, "taker_buy_base": 1196227.84, "taker_buy_quote": 764153.16128 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.6434, "high": 0.6478, "low": 0.6379, "close": 0.6384, "volume": 682977.74, "close_time": 1759535999999, "quote_volume": 438406.838398, "trades": 5677, "taker_buy_base": 276401.84, "taker_buy_quote": 177485.0879 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.6384, "high": 0.641, "low": 0.6273, "close": 0.6295, "volume": 686215.94, "close_time": 1759550399999, "quote_volume": 434227.512131, "trades": 6807, "taker_buy_base": 304836.73, "taker_buy_quote": 192891.979538 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.6295, "high": 0.6348, "low": 0.626, "close": 0.6286, "volume": 490613.54, "close_time": 1759564799999, "quote_volume": 309511.295494, "trades": 5638, "taker_buy_base": 245097.21, "taker_buy_quote": 154683.700773 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.6285, "high": 0.6294, "low": 0.6141, "close": 0.6173, "volume": 975223.6, "close_time": 1759579199999, "quote_volume": 604921.706549, "trades": 6579, "taker_buy_base": 426533.55, "taker_buy_quote": 264412.300091 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.6171, "high": 0.6269, "low": 0.6074, "close": 0.6108, "volume": 933454.46, "close_time": 1759593599999, "quote_volume": 576514.849654, "trades": 8944, "taker_buy_base": 444163.4, "taker_buy_quote": 274588.80174 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.6109, "high": 0.6169, "low": 0.6078, "close": 0.6156, "volume": 831478.75, "close_time": 1759607999999, "quote_volume": 509849.831746, "trades": 6172, "taker_buy_base": 308758.35, "taker_buy_quote": 189463.879085 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.6157, "high": 0.618, "low": 0.6126, "close": 0.6141, "volume": 346544.27, "close_time": 1759622399999, "quote_volume": 213094.964473, "trades": 2830, "taker_buy_base": 135122.54, "taker_buy_quote": 83131.609154 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.6141, "high": 0.6296, "low": 0.6092, "close": 0.6237, "volume": 1072023.07, "close_time": 1759636799999, "quote_volume": 664069.217842, "trades": 8481, "taker_buy_base": 637358.2, "taker_buy_quote": 394392.88459 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.6236, "high": 0.638, "low": 0.622, "close": 0.638, "volume": 1305142.31, "close_time": 1759651199999, "quote_volume": 823225.223914, "trades": 10757, "taker_buy_base": 615254.13, "taker_buy_quote": 388186.770843 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.638, "high": 0.6397, "low": 0.6195, "close": 0.6251, "volume": 1405406.23, "close_time": 1759665599999, "quote_volume": 885421.854035, "trades": 10742, "taker_buy_base": 625909.04, "taker_buy_quote": 394147.126932 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.6251, "high": 0.6265, "low": 0.6157, "close": 0.6205, "volume": 843450.9, "close_time": 1759679999999, "quote_volume": 523849.311346, "trades": 6993, "taker_buy_base": 437224.84, "taker_buy_quote": 271479.49638 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.6205, "high": 0.6217, "low": 0.602, "close": 0.6028, "volume": 1041979.99, "close_time": 1759694399999, "quote_volume": 638550.319183, "trades": 7893, "taker_buy_base": 419429.53, "taker_buy_quote": 257193.436469 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.6027, "high": 0.6067, "low": 0.6006, "close": 0.6023, "volume": 986999.14, "close_time": 1759708799999, "quote_volume": 595621.460972, "trades": 4551, "taker_buy_base": 514679.0, "taker_buy_quote": 310714.603635 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.6024, "high": 0.6149, "low": 0.5979, "close": 0.6119, "volume": 1514045.29, "close_time": 1759723199999, "quote_volume": 916914.32062, "trades": 9986, "taker_buy_base": 640119.55, "taker_buy_quote": 388581.773071 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.6119, "high": 0.6191, "low": 0.605, "close": 0.6124, "volume": 903155.62, "close_time": 1759737599999, "quote_volume": 552996.653677, "trades": 6288, "taker_buy_base": 366557.0, "taker_buy_quote": 224489.008241 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.6125, "high": 0.6215, "low": 0.6113, "close": 0.617, "volume": 767076.31, "close_time": 1759751999999, "quote_volume": 472655.314682, "trades": 6341, "taker_buy_base": 370217.67, "taker_buy_quote": 228225.683726 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.617, "high": 0.6306, "low": 0.617, "close": 0.6268, "volume": 2140776.77, "close_time": 1759766399999, "quote_volume": 1339554.155969, "trades": 13835, "taker_buy_base": 1080006.62, "taker_buy_quote": 674767.87996 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.6269, "high": 0.6384, "low": 0.6252, "close": 0.6356, "volume": 888059.49, "close_time": 1759780799999, "quote_volume": 561736.636874, "trades": 7486, "taker_buy_base": 386600.45, "taker_buy_quote": 244491.713737 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.6357, "high": 0.6377, "low": 0.6263, "close": 0.6289, "volume": 692564.21, "close_time": 1759795199999, "quote_volume": 437151.754563, "trades": 5077, "taker_buy_base": 333797.61, "taker_buy_quote": 210636.173944 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.6291, "high": 0.6312, "low": 0.6226, "close": 0.6249, "volume": 547262.94, "close_time": 1759809599999, "quote_volume": 342723.376195, "trades": 5307, "taker_buy_base": 244023.99, "taker_buy_quote": 152861.24676 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.6247, "high": 0.6354, "low": 0.6176, "close": 0.6199, "volume": 1059683.51, "close_time": 1759823999999, "quote_volume": 664011.821892, "trades": 8573, "taker_buy_base": 556466.57, "taker_buy_quote": 348939.892717 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.6199, "high": 0.6292, "low": 0.611, "close": 0.629, "volume": 903691.39, "close_time": 1759838399999, "quote_volume": 559827.093971, "trades": 7652, "taker_buy_base": 435914.27, "taker_buy_quote": 269986.655965 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.629, "high": 0.633, "low": 0.5925, "close": 0.5952, "volume": 3793027.98, "close_time": 1759852799999, "quote_volume": 2329979.611622, "trades": 27720, "taker_buy_base": 1580597.71, "taker_buy_quote": 970057.388169 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.5951, "high": 0.605, "low": 0.589, "close": 0.5964, "volume": 1552180.13, "close_time": 1759867199999, "quote_volume": 925502.193844, "trades": 11480, "taker_buy_base": 738772.98, "taker_buy_quote": 440815.076538 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.5965, "high": 0.6054, "low": 0.5912, "close": 0.5931, "volume": 737294.31, "close_time": 1759881599999, "quote_volume": 441300.584202, "trades": 5784, "taker_buy_base": 352687.05, "taker_buy_quote": 211253.0481 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.593, "high": 0.6044, "low": 0.5857, "close": 0.5893, "volume": 1201607.02, "close_time": 1759895999999, "quote_volume": 716209.263014, "trades": 9455, "taker_buy_base": 499762.06, "taker_buy_quote": 297795.337714 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.5894, "high": 0.5939, "low": 0.5854, "close": 0.5903, "volume": 2023090.87, "close_time": 1759910399999, "quote_volume": 1191669.663682, "trades": 8886, "taker_buy_base": 1388245.75, "taker_buy_quote": 817680.401365 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.5904, "high": 0.5984, "low": 0.588, "close": 0.5895, "volume": 1878588.47, "close_time": 1759924799999, "quote_volume": 1112340.055518, "trades": 10857, "taker_buy_base": 944054.44, "taker_buy_quote": 559062.230442 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.5896, "high": 0.6004, "low": 0.5864, "close": 0.5938, "volume": 1846097.54, "close_time": 1759939199999, "quote_volume": 1093731.428351, "trades": 13766, "taker_buy_base": 903431.71, "taker_buy_quote": 535378.451342 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.5939, "high": 0.6113, "low": 0.5926, "close": 0.6066, "volume": 1183986.1, "close_time": 1759953599999, "quote_volume": 717783.488207, "trades": 8562, "taker_buy_base": 700884.79, "taker_buy_quote": 425232.182227 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.6067, "high": 0.6076, "low": 0.5983, "close": 0.601, "volume": 458873.6, "close_time": 1759967999999, "quote_volume": 276750.490611, "trades": 4162, "taker_buy_base": 216498.09, "taker_buy_quote": 130578.782306 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.601, "high": 0.6033, "low": 0.5786, "close": 0.5837, "volume": 1343561.18, "close_time": 1759982399999, "quote_volume": 789544.397146, "trades": 9316, "taker_buy_base": 468397.02, "taker_buy_quote": 275891.872896 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.5836, "high": 0.5886, "low": 0.5744, "close": 0.5755, "volume": 936239.25, "close_time": 1759996799999, "quote_volume": 544528.280714, "trades": 7053, "taker_buy_base": 463433.17, "taker_buy_quote": 269874.828151 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.5755, "high": 0.5769, "low": 0.5627, "close": 0.5711, "volume": 2035134.94, "close_time": 1760011199999, "quote_volume": 1160277.336852, "trades": 13453, "taker_buy_base": 1089012.79, "taker_buy_quote": 620813.354942 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.571, "high": 0.5775, "low": 0.5568, "close": 0.5601, "volume": 4128115.23, "close_time": 1760025599999, "quote_volume": 2336563.234787, "trades": 17887, "taker_buy_base": 1565710.17, "taker_buy_quote": 887764.365292 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.5601, "high": 0.5679, "low": 0.5544, "close": 0.5658, "volume": 1023261.99, "close_time": 1760039999999, "quote_volume": 575465.445602, "trades": 10460, "taker_buy_base": 547964.12, "taker_buy_quote": 308315.650103 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.5659, "high": 0.5729, "low": 0.5638, "close": 0.5682, "volume": 503787.43, "close_time": 1760054399999, "quote_volume": 285865.993555, "trades": 5411, "taker_buy_base": 262946.8, "taker_buy_quote": 149186.178243 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.5682, "high": 0.5801, "low": 0.5629, "close": 0.5743, "volume": 1573403.06, "close_time": 1760068799999, "quote_volume": 899416.328153, "trades": 11132, "taker_buy_base": 678670.44, "taker_buy_quote": 387224.096677 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.5742, "high": 0.5806, "low": 0.5665, "close": 0.5668, "volume": 1130621.34, "close_time": 1760083199999, "quote_volume": 648761.111865, "trades": 9709, "taker_buy_base": 479152.99, "taker_buy_quote": 275238.177652 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.5669, "high": 0.578, "low": 0.5663, "close": 0.5773, "volume": 844361.61, "close_time": 1760097599999, "quote_volume": 482788.477358, "trades": 8126, "taker_buy_base": 462972.96, "taker_buy_quote": 264831.350771 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.5772, "high": 0.5824, "low": 0.522, "close": 0.5271, "volume": 19131327.6, "close_time": 1760111999999, "quote_volume": 10374028.157907, "trades": 69276, "taker_buy_base": 7053824.36, "taker_buy_quote": 3838234.885674 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.5271, "high": 0.5329, "low": 0.505, "close": 0.5122, "volume": 4126601.53, "close_time": 1760126399999, "quote_volume": 2150621.424965, "trades": 26642, "taker_buy_base": 1769027.57, "taker_buy_quote": 922166.36202 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.5123, "high": 0.5755, "low": 0.05, "close": 0.3383, "volume": 53915124.44, "close_time": 1760140799999, "quote_volume": 16529374.179764, "trades": 230285, "taker_buy_base": 24003567.42, "taker_buy_quote": 7199384.494876 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.338, "high": 0.3552, "low": 0.3252, "close": 0.347, "volume": 14848365.52, "close_time": 1760155199999, "quote_volume": 5049404.463673, "trades": 52180, "taker_buy_base": 8041915.89, "taker_buy_quote": 2736395.801566 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.347, "high": 0.3797, "low": 0.3441, "close": 0.3611, "volume": 9232489.92, "close_time": 1760169599999, "quote_volume": 3293660.633325, "trades": 23465, "taker_buy_base": 4258081.1, "taker_buy_quote": 1519153.161318 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.3612, "high": 0.3758, "low": 0.3592, "close": 0.3688, "volume": 5715511.26, "close_time": 1760183999999, "quote_volume": 2112261.036161, "trades": 19083, "taker_buy_base": 2887991.78, "taker_buy_quote": 1068492.41474 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.3688, "high": 0.3805, "low": 0.3557, "close": 0.3729, "volume": 8308813.72, "close_time": 1760198399999, "quote_volume": 3072142.367282, "trades": 38738, "taker_buy_base": 4463164.88, "taker_buy_quote": 1649005.715023 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.3727, "high": 0.3751, "low": 0.3424, "close": 0.3486, "volume": 6002954.84, "close_time": 1760212799999, "quote_volume": 2173276.150102, "trades": 24414, "taker_buy_base": 3139519.57, "taker_buy_quote": 1140953.64927 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.3485, "high": 0.3502, "low": 0.3292, "close": 0.3416, "volume": 5500758.92, "close_time": 1760227199999, "quote_volume": 1867056.562682, "trades": 20632, "taker_buy_base": 2529939.39, "taker_buy_quote": 859203.732465 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.3417, "high": 0.3468, "low": 0.3334, "close": 0.342, "volume": 4071090.71, "close_time": 1760241599999, "quote_volume": 1385407.261975, "trades": 19562, "taker_buy_base": 1921623.77, "taker_buy_quote": 654167.838198 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.3421, "high": 0.3528, "low": 0.3411, "close": 0.3487, "volume": 3080051.2, "close_time": 1760255999999, "quote_volume": 1073033.762462, "trades": 11508, "taker_buy_base": 1344960.92, "taker_buy_quote": 468527.274439 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.3488, "high": 0.3508, "low": 0.3412, "close": 0.3433, "volume": 3548070.08, "close_time": 1760270399999, "quote_volume": 1225141.714142, "trades": 12027, "taker_buy_base": 1754400.89, "taker_buy_quote": 605730.719898 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.3432, "high": 0.3657, "low": 0.336, "close": 0.3643, "volume": 7259782.64, "close_time": 1760284799999, "quote_volume": 2527052.024975, "trades": 34564, "taker_buy_base": 3697867.11, "taker_buy_quote": 1287487.313317 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.3645, "high": 0.3823, "low": 0.3645, "close": 0.3805, "volume": 5501373.58, "close_time": 1760299199999, "quote_volume": 2059131.827896, "trades": 28567, "taker_buy_base": 2936725.27, "taker_buy_quote": 1099685.767848 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.3806, "high": 0.3839, "low": 0.3714, "close": 0.3751, "volume": 3306840.04, "close_time": 1760313599999, "quote_volume": 1248374.54809, "trades": 14716, "taker_buy_base": 1639297.57, "taker_buy_quote": 618989.119399 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.375, "high": 0.379, "low": 0.3658, "close": 0.3665, "volume": 3095548.39, "close_time": 1760327999999, "quote_volume": 1151411.964088, "trades": 12193, "taker_buy_base": 1404149.33, "taker_buy_quote": 522183.63829 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.3666, "high": 0.3743, "low": 0.3624, "close": 0.3688, "volume": 2852316.09, "close_time": 1760342399999, "quote_volume": 1047750.560812, "trades": 14449, "taker_buy_base": 1284339.1, "taker_buy_quote": 471692.110002 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.3689, "high": 0.3773, "low": 0.3557, "close": 0.3625, "volume": 6633902.81, "close_time": 1760356799999, "quote_volume": 2453323.703885, "trades": 26336, "taker_buy_base": 3421766.33, "taker_buy_quote": 1267923.337722 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.3624, "high": 0.3745, "low": 0.3582, "close": 0.367, "volume": 7012100.94, "close_time": 1760371199999, "quote_volume": 2558932.355932, "trades": 38198, "taker_buy_base": 3454573.89, "taker_buy_quote": 1261192.403038 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.367, "high": 0.3867, "low": 0.3642, "close": 0.3843, "volume": 6101114.23, "close_time": 1760385599999, "quote_volume": 2291163.100273, "trades": 24566, "taker_buy_base": 3107906.91, "taker_buy_quote": 1165976.774134 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.3842, "high": 0.3954, "low": 0.3836, "close": 0.3916, "volume": 4339462.3, "close_time": 1760399999999, "quote_volume": 1689008.283289, "trades": 14311, "taker_buy_base": 2478612.48, "taker_buy_quote": 964097.814982 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.3917, "high": 0.4022, "low": 0.3857, "close": 0.3905, "volume": 4570994.62, "close_time": 1760414399999, "quote_volume": 1801767.896087, "trades": 17715, "taker_buy_base": 2282675.56, "taker_buy_quote": 899838.795645 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.3905, "high": 0.3917, "low": 0.3532, "close": 0.3556, "volume": 7330981.14, "close_time": 1760428799999, "quote_volume": 2695260.762087, "trades": 37190, "taker_buy_base": 3306886.19, "taker_buy_quote": 1215636.049054 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.3555, "high": 0.3592, "low": 0.3447, "close": 0.3544, "volume": 4749150.92, "close_time": 1760443199999, "quote_volume": 1678942.718765, "trades": 23913, "taker_buy_base": 2141998.15, "taker_buy_quote": 757254.989987 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.3543, "high": 0.3696, "low": 0.3466, "close": 0.3691, "volume": 4901401.17, "close_time": 1760457599999, "quote_volume": 1749180.175859, "trades": 27786, "taker_buy_base": 2417875.7, "taker_buy_quote": 862727.827135 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.3693, "high": 0.3865, "low": 0.3664, "close": 0.3748, "volume": 9032814.1, "close_time": 1760471999999, "quote_volume": 3415351.459406, "trades": 36544, "taker_buy_base": 4534723.12, "taker_buy_quote": 1715262.748459 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.3749, "high": 0.3796, "low": 0.3712, "close": 0.3737, "volume": 1162930.34, "close_time": 1760486399999, "quote_volume": 436381.754451, "trades": 7923, "taker_buy_base": 598065.81, "taker_buy_quote": 224435.981889 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.3737, "high": 0.3752, "low": 0.3652, "close": 0.3683, "volume": 2006246.73, "close_time": 1760500799999, "quote_volume": 742353.500193, "trades": 10248, "taker_buy_base": 840357.47, "taker_buy_quote": 311171.552452 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.3682, "high": 0.3763, "low": 0.3644, "close": 0.3757, "volume": 2066586.59, "close_time": 1760515199999, "quote_volume": 765691.545167, "trades": 10591, "taker_buy_base": 1085711.48, "taker_buy_quote": 402401.423129 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.3756, "high": 0.383, "low": 0.3661, "close": 0.3695, "volume": 2633265.38, "close_time": 1760529599999, "quote_volume": 985627.742024, "trades": 13422, "taker_buy_base": 1237479.7, "taker_buy_quote": 463580.687132 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.3694, "high": 0.3708, "low": 0.3545, "close": 0.3636, "volume": 5514849.13, "close_time": 1760543999999, "quote_volume": 1998279.071608, "trades": 26501, "taker_buy_base": 2965022.9, "taker_buy_quote": 1074429.021292 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.3635, "high": 0.3666, "low": 0.353, "close": 0.3546, "volume": 3986473.54, "close_time": 1760558399999, "quote_volume": 1438259.755688, "trades": 15427, "taker_buy_base": 1658353.36, "taker_buy_quote": 599141.004779 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.3547, "high": 0.3567, "low": 0.3449, "close": 0.3517, "volume": 3601539.02, "close_time": 1760572799999, "quote_volume": 1261613.442774, "trades": 14452, "taker_buy_base": 1500105.32, "taker_buy_quote": 525140.007444 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.3516, "high": 0.3579, "low": 0.3489, "close": 0.3527, "volume": 1439220.85, "close_time": 1760587199999, "quote_volume": 509121.839026, "trades": 8538, "taker_buy_base": 735718.81, "taker_buy_quote": 260188.741546 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.3527, "high": 0.3605, "low": 0.3525, "close": 0.3565, "volume": 1899210.75, "close_time": 1760601599999, "quote_volume": 677220.872294, "trades": 9776, "taker_buy_base": 1014215.05, "taker_buy_quote": 361811.615788 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.3566, "high": 0.3643, "low": 0.3427, "close": 0.3611, "volume": 2700302.37, "close_time": 1760615999999, "quote_volume": 960963.414907, "trades": 15828, "taker_buy_base": 1416242.15, "taker_buy_quote": 504019.322413 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.3611, "high": 0.3633, "low": 0.3376, "close": 0.3402, "volume": 4153921.76, "close_time": 1760630399999, "quote_volume": 1458359.415222, "trades": 24552, "taker_buy_base": 2030718.31, "taker_buy_quote": 713272.92589 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.3402, "high": 0.3498, "low": 0.3319, "close": 0.3359, "volume": 4603430.57, "close_time": 1760644799999, "quote_volume": 1563190.42899, "trades": 28873, "taker_buy_base": 2449048.65, "taker_buy_quote": 831620.373632 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.3359, "high": 0.3375, "low": 0.3282, "close": 0.3348, "volume": 1667090.65, "close_time": 1760659199999, "quote_volume": 554824.477845, "trades": 10924, "taker_buy_base": 779077.95, "taker_buy_quote": 259384.292122 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.3347, "high": 0.3423, "low": 0.3342, "close": 0.3421, "volume": 1670084.19, "close_time": 1760673599999, "quote_volume": 567463.329648, "trades": 9162, "taker_buy_base": 1029432.65, "taker_buy_quote": 350051.975268 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.3422, "high": 0.3425, "low": 0.3119, "close": 0.3133, "volume": 4786582.36, "close_time": 1760687999999, "quote_volume": 1554217.996928, "trades": 25741, "taker_buy_base": 2297817.02, "taker_buy_quote": 746497.907059 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.3133, "high": 0.3324, "low": 0.3066, "close": 0.3283, "volume": 6552973.37, "close_time": 1760702399999, "quote_volume": 2084606.357481, "trades": 22620, "taker_buy_base": 2891127.1, "taker_buy_quote": 918575.219548 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.3282, "high": 0.3307, "low": 0.3178, "close": 0.3292, "volume": 4016551.13, "close_time": 1760716799999, "quote_volume": 1305463.781053, "trades": 18824, "taker_buy_base": 2235450.32, "taker_buy_quote": 726824.573122 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.3292, "high": 0.3339, "low": 0.3245, "close": 0.3269, "volume": 1994331.45, "close_time": 1760731199999, "quote_volume": 654991.108672, "trades": 11426, "taker_buy_base": 1012667.72, "taker_buy_quote": 332867.000263 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.3269, "high": 0.3325, "low": 0.3258, "close": 0.3264, "volume": 779213.25, "close_time": 1760745599999, "quote_volume": 256339.42703, "trades": 4284, "taker_buy_base": 372037.33, "taker_buy_quote": 122456.019367 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.3263, "high": 0.334, "low": 0.326, "close": 0.3302, "volume": 997860.64, "close_time": 1760759999999, "quote_volume": 329331.823633, "trades": 5155, "taker_buy_base": 577971.12, "taker_buy_quote": 190772.740825 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.3302, "high": 0.3359, "low": 0.326, "close": 0.3298, "volume": 1182204.01, "close_time": 1760774399999, "quote_volume": 390631.467197, "trades": 6623, "taker_buy_base": 572438.33, "taker_buy_quote": 189096.486381 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.3297, "high": 0.3353, "low": 0.327, "close": 0.3336, "volume": 1353177.62, "close_time": 1760788799999, "quote_volume": 448090.877782, "trades": 6704, "taker_buy_base": 695328.94, "taker_buy_quote": 230375.966602 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.3336, "high": 0.3347, "low": 0.3256, "close": 0.3275, "volume": 1334787.36, "close_time": 1760803199999, "quote_volume": 439540.576195, "trades": 6530, "taker_buy_base": 642181.38, "taker_buy_quote": 211602.625936 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.3274, "high": 0.3312, "low": 0.324, "close": 0.3295, "volume": 964255.04, "close_time": 1760817599999, "quote_volume": 315671.434004, "trades": 4745, "taker_buy_base": 544783.75, "taker_buy_quote": 178335.940983 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.3295, "high": 0.3323, "low": 0.3282, "close": 0.3293, "volume": 700424.95, "close_time": 1760831999999, "quote_volume": 231330.952819, "trades": 3476, "taker_buy_base": 371105.5, "taker_buy_quote": 122587.280032 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.3293, "high": 0.3317, "low": 0.3252, "close": 0.3307, "volume": 945431.94, "close_time": 1760846399999, "quote_volume": 310193.228332, "trades": 3798, "taker_buy_base": 415989.05, "taker_buy_quote": 136445.364527 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.3307, "high": 0.3309, "low": 0.3248, "close": 0.3275, "volume": 754465.98, "close_time": 1760860799999, "quote_volume": 246855.872628, "trades": 3369, "taker_buy_base": 445599.56, "taker_buy_quote": 145755.449597 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.3276, "high": 0.3407, "low": 0.3231, "close": 0.3354, "volume": 3043625.3, "close_time": 1760875199999, "quote_volume": 1012263.022002, "trades": 15043, "taker_buy_base": 1341024.5, "taker_buy_quote": 445535.363833 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.3355, "high": 0.3396, "low": 0.3318, "close": 0.3366, "volume": 2196239.79, "close_time": 1760889599999, "quote_volume": 738205.463014, "trades": 8606, "taker_buy_base": 1243830.27, "taker_buy_quote": 418315.736832 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.3367, "high": 0.3407, "low": 0.3344, "close": 0.3392, "volume": 2165231.74, "close_time": 1760903999999, "quote_volume": 731018.746563, "trades": 6328, "taker_buy_base": 1219423.52, "taker_buy_quote": 411961.708107 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.3393, "high": 0.3406, "low": 0.3356, "close": 0.3366, "volume": 1737557.79, "close_time": 1760918399999, "quote_volume": 588812.942599, "trades": 3870, "taker_buy_base": 782385.08, "taker_buy_quote": 265216.873931 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.3367, "high": 0.3477, "low": 0.3298, "close": 0.346, "volume": 2232031.33, "close_time": 1760932799999, "quote_volume": 749399.594582, "trades": 9996, "taker_buy_base": 1011940.57, "taker_buy_quote": 340600.378576 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.346, "high": 0.3546, "low": 0.3435, "close": 0.3492, "volume": 2972810.57, "close_time": 1760947199999, "quote_volume": 1036207.585192, "trades": 12174, "taker_buy_base": 1516454.91, "taker_buy_quote": 528872.81158 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.3492, "high": 0.3502, "low": 0.3439, "close": 0.346, "volume": 4392340.55, "close_time": 1760961599999, "quote_volume": 1521741.407909, "trades": 11007, "taker_buy_base": 2654475.81, "taker_buy_quote": 919401.216709 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.3459, "high": 0.3522, "low": 0.3451, "close": 0.3461, "volume": 2649947.35, "close_time": 1760975999999, "quote_volume": 923740.930759, "trades": 10721, "taker_buy_base": 1243068.25, "taker_buy_quote": 433609.769163 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.346, "high": 0.3464, "low": 0.3381, "close": 0.3448, "volume": 2980858.0, "close_time": 1760990399999, "quote_volume": 1021138.85592, "trades": 11740, "taker_buy_base": 1382268.33, "taker_buy_quote": 472825.975704 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.3448, "high": 0.3461, "low": 0.3397, "close": 0.3402, "volume": 706704.21, "close_time": 1761004799999, "quote_volume": 242368.836218, "trades": 4109, "taker_buy_base": 329722.58, "taker_buy_quote": 113108.170467 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.34, "high": 0.3406, "low": 0.3343, "close": 0.3356, "volume": 946446.1, "close_time": 1761019199999, "quote_volume": 319345.296852, "trades": 5008, "taker_buy_base": 436014.66, "taker_buy_quote": 147176.624487 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.3354, "high": 0.3358, "low": 0.327, "close": 0.3313, "volume": 1764948.82, "close_time": 1761033599999, "quote_volume": 582079.231188, "trades": 8632, "taker_buy_base": 925272.01, "taker_buy_quote": 305156.153947 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.3312, "high": 0.3316, "low": 0.3254, "close": 0.3292, "volume": 1151905.58, "close_time": 1761047999999, "quote_volume": 377982.157206, "trades": 4816, "taker_buy_base": 634316.28, "taker_buy_quote": 208124.304365 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.3293, "high": 0.3558, "low": 0.3284, "close": 0.3523, "volume": 3106244.24, "close_time": 1761062399999, "quote_volume": 1068028.215124, "trades": 14900, "taker_buy_base": 1775149.23, "taker_buy_quote": 610541.320978 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.3522, "high": 0.3556, "low": 0.3438, "close": 0.3467, "volume": 1853749.1, "close_time": 1761076799999, "quote_volume": 647653.279244, "trades": 11512, "taker_buy_base": 988947.62, "taker_buy_quote": 345855.946221 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.3467, "high": 0.3473, "low": 0.3277, "close": 0.3291, "volume": 2993636.77, "close_time": 1761091199999, "quote_volume": 1011721.976928, "trades": 11709, "taker_buy_base": 1214385.63, "taker_buy_quote": 409596.175016 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.329, "high": 0.3315, "low": 0.3252, "close": 0.3288, "volume": 1521578.31, "close_time": 1761105599999, "quote_volume": 499176.556731, "trades": 8146, "taker_buy_base": 739390.73, "taker_buy_quote": 242638.480281 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.3288, "high": 0.3332, "low": 0.3259, "close": 0.3295, "volume": 1321449.11, "close_time": 1761119999999, "quote_volume": 435616.85181, "trades": 5886, "taker_buy_base": 695750.91, "taker_buy_quote": 229256.991919 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.3294, "high": 0.3335, "low": 0.3232, "close": 0.3306, "volume": 1668436.59, "close_time": 1761134399999, "quote_volume": 546897.549246, "trades": 7969, "taker_buy_base": 828391.89, "taker_buy_quote": 271448.2154 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.3305, "high": 0.3354, "low": 0.3264, "close": 0.3296, "volume": 2482120.74, "close_time": 1761148799999, "quote_volume": 820068.958927, "trades": 13715, "taker_buy_base": 1231892.95, "taker_buy_quote": 407138.833616 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.3295, "high": 0.3298, "low": 0.3152, "close": 0.3187, "volume": 2220103.15, "close_time": 1761163199999, "quote_volume": 716612.860826, "trades": 11194, "taker_buy_base": 1082641.99, "taker_buy_quote": 349532.595312 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.3186, "high": 0.3197, "low": 0.2982, "close": 0.3118, "volume": 2941390.27, "close_time": 1761177599999, "quote_volume": 903203.910624, "trades": 10098, "taker_buy_base": 1474415.33, "taker_buy_quote": 452718.374208 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.3119, "high": 0.315, "low": 0.3104, "close": 0.3124, "volume": 903769.45, "close_time": 1761191999999, "quote_volume": 282788.780409, "trades": 3854, "taker_buy_base": 452048.12, "taker_buy_quote": 141490.306139 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.3124, "high": 0.3194, "low": 0.3111, "close": 0.3177, "volume": 902705.39, "close_time": 1761206399999, "quote_volume": 284800.876556, "trades": 3983, "taker_buy_base": 461678.13, "taker_buy_quote": 145705.269563 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.3178, "high": 0.3203, "low": 0.3143, "close": 0.3147, "volume": 1144693.24, "close_time": 1761220799999, "quote_volume": 363499.038821, "trades": 4534, "taker_buy_base": 493882.12, "taker_buy_quote": 156910.634816 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.3146, "high": 0.3216, "low": 0.3109, "close": 0.3186, "volume": 1628768.78, "close_time": 1761235199999, "quote_volume": 514793.104737, "trades": 7779, "taker_buy_base": 820266.31, "taker_buy_quote": 259530.243526 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.3187, "high": 0.3263, "low": 0.3184, "close": 0.321, "volume": 1630888.85, "close_time": 1761249599999, "quote_volume": 524622.175944, "trades": 5856, "taker_buy_base": 840672.62, "taker_buy_quote": 270462.914125 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.3209, "high": 0.323, "low": 0.316, "close": 0.3228, "volume": 1183875.57, "close_time": 1761263999999, "quote_volume": 378553.716838, "trades": 4506, "taker_buy_base": 620612.3, "taker_buy_quote": 198461.216208 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.3229, "high": 0.3244, "low": 0.3192, "close": 0.3211, "volume": 965203.32, "close_time": 1761278399999, "quote_volume": 310254.105082, "trades": 3900, "taker_buy_base": 446618.66, "taker_buy_quote": 143518.114816 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.3211, "high": 0.3296, "low": 0.32, "close": 0.3293, "volume": 1301242.63, "close_time": 1761292799999, "quote_volume": 425678.65322, "trades": 5077, "taker_buy_base": 699521.19, "taker_buy_quote": 228872.565777 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.3294, "high": 0.3336, "low": 0.3248, "close": 0.3308, "volume": 1031447.64, "close_time": 1761307199999, "quote_volume": 340098.949265, "trades": 4880, "taker_buy_base": 458674.7, "taker_buy_quote": 151298.432893 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.3307, "high": 0.338, "low": 0.3253, "close": 0.329, "volume": 3472330.54, "close_time": 1761321599999, "quote_volume": 1148563.477114, "trades": 14432, "taker_buy_base": 1629330.78, "taker_buy_quote": 539793.517892 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.3291, "high": 0.3334, "low": 0.3254, "close": 0.3318, "volume": 1084457.21, "close_time": 1761335999999, "quote_volume": 357605.038362, "trades": 5405, "taker_buy_base": 518456.04, "taker_buy_quote": 171014.114042 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.3319, "high": 0.3357, "low": 0.3312, "close": 0.3338, "volume": 1364266.57, "close_time": 1761350399999, "quote_volume": 454750.555627, "trades": 4592, "taker_buy_base": 770783.34, "taker_buy_quote": 256815.506188 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.3337, "high": 0.3344, "low": 0.3313, "close": 0.3316, "volume": 946830.89, "close_time": 1761364799999, "quote_volume": 314894.222414, "trades": 4854, "taker_buy_base": 470722.84, "taker_buy_quote": 156572.070312 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.3315, "high": 0.3339, "low": 0.3309, "close": 0.3315, "volume": 950671.79, "close_time": 1761379199999, "quote_volume": 315587.323837, "trades": 4951, "taker_buy_base": 463070.71, "taker_buy_quote": 153741.125353 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.3317, "high": 0.3363, "low": 0.3311, "close": 0.3348, "volume": 1191322.09, "close_time": 1761393599999, "quote_volume": 397889.688304, "trades": 4991, "taker_buy_base": 572786.47, "taker_buy_quote": 191294.333312 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.3349, "high": 0.3368, "low": 0.333, "close": 0.3354, "volume": 884293.31, "close_time": 1761407999999, "quote_volume": 296132.145186, "trades": 4164, "taker_buy_base": 443429.16, "taker_buy_quote": 148496.357166 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.3355, "high": 0.3406, "low": 0.3349, "close": 0.34, "volume": 1059510.43, "close_time": 1761422399999, "quote_volume": 357264.546085, "trades": 3978, "taker_buy_base": 718329.91, "taker_buy_quote": 242368.031704 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.3401, "high": 0.3411, "low": 0.3381, "close": 0.3387, "volume": 489383.15, "close_time": 1761436799999, "quote_volume": 166139.330627, "trades": 2198, "taker_buy_base": 204503.91, "taker_buy_quote": 69439.103343 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.3388, "high": 0.3398, "low": 0.3336, "close": 0.3351, "volume": 570559.43, "close_time": 1761451199999, "quote_volume": 192171.003286, "trades": 3150, "taker_buy_base": 296616.27, "taker_buy_quote": 99947.617855 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.3351, "high": 0.3446, "low": 0.3349, "close": 0.3446, "volume": 557485.09, "close_time": 1761465599999, "quote_volume": 189332.043826, "trades": 2700, "taker_buy_base": 336277.68, "taker_buy_quote": 114260.191238 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.3446, "high": 0.3521, "low": 0.3443, "close": 0.3517, "volume": 1353192.02, "close_time": 1761479999999, "quote_volume": 470811.97051, "trades": 6282, "taker_buy_base": 675612.22, "taker_buy_quote": 235060.09457 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.3517, "high": 0.3521, "low": 0.3474, "close": 0.3514, "volume": 1397229.96, "close_time": 1761494399999, "quote_volume": 488920.953525, "trades": 6192, "taker_buy_base": 637317.74, "taker_buy_quote": 223233.263783 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.3514, "high": 0.3516, "low": 0.3473, "close": 0.348, "volume": 564009.2, "close_time": 1761508799999, "quote_volume": 197080.397513, "trades": 2439, "taker_buy_base": 220336.4, "taker_buy_quote": 77012.354471 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.3481, "high": 0.3611, "low": 0.3456, "close": 0.355, "volume": 1778177.54, "close_time": 1761523199999, "quote_volume": 631247.371657, "trades": 8716, "taker_buy_base": 859017.23, "taker_buy_quote": 305217.147851 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.355, "high": 0.3574, "low": 0.3484, "close": 0.3524, "volume": 1570112.98, "close_time": 1761537599999, "quote_volume": 555713.4391, "trades": 6409, "taker_buy_base": 751702.3, "taker_buy_quote": 266310.820367 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.3524, "high": 0.3579, "low": 0.3485, "close": 0.3518, "volume": 1497076.69, "close_time": 1761551999999, "quote_volume": 529166.175638, "trades": 6734, "taker_buy_base": 786119.27, "taker_buy_quote": 277888.677727 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.3517, "high": 0.3521, "low": 0.3422, "close": 0.3454, "volume": 1402223.19, "close_time": 1761566399999, "quote_volume": 485794.01909, "trades": 7645, "taker_buy_base": 675454.7, "taker_buy_quote": 234024.335894 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.3454, "high": 0.348, "low": 0.3374, "close": 0.3418, "volume": 11014924.13, "close_time": 1761580799999, "quote_volume": 3793771.329937, "trades": 17824, "taker_buy_base": 5438989.94, "taker_buy_quote": 1870169.352781 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.3419, "high": 0.3491, "low": 0.3411, "close": 0.3415, "volume": 1381821.82, "close_time": 1761595199999, "quote_volume": 477173.448337, "trades": 7822, "taker_buy_base": 675150.23, "taker_buy_quote": 233134.943485 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.3416, "high": 0.3416, "low": 0.3336, "close": 0.335, "volume": 1709214.41, "close_time": 1761609599999, "quote_volume": 576698.508713, "trades": 6251, "taker_buy_base": 915906.48, "taker_buy_quote": 309173.494982 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.3351, "high": 0.3387, "low": 0.3342, "close": 0.3368, "volume": 1274670.71, "close_time": 1761623999999, "quote_volume": 428561.760407, "trades": 5416, "taker_buy_base": 693079.91, "taker_buy_quote": 233088.865304 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.3368, "high": 0.3496, "low": 0.3363, "close": 0.3428, "volume": 1575357.53, "close_time": 1761638399999, "quote_volume": 539904.637164, "trades": 5794, "taker_buy_base": 881967.6, "taker_buy_quote": 302064.922396 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.3429, "high": 0.3476, "low": 0.3424, "close": 0.3448, "volume": 746885.64, "close_time": 1761652799999, "quote_volume": 257960.200756, "trades": 2541, "taker_buy_base": 360866.31, "taker_buy_quote": 124679.754559 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.3447, "high": 0.3501, "low": 0.3352, "close": 0.3395, "volume": 2531781.68, "close_time": 1761667199999, "quote_volume": 868137.700407, "trades": 7094, "taker_buy_base": 1238337.35, "taker_buy_quote": 424507.891163 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.3394, "high": 0.343, "low": 0.3293, "close": 0.3314, "volume": 1921451.33, "close_time": 1761681599999, "quote_volume": 648202.679437, "trades": 6040, "taker_buy_base": 958344.0, "taker_buy_quote": 323471.162372 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.3314, "high": 0.3316, "low": 0.3197, "close": 0.3265, "volume": 3603956.65, "close_time": 1761695999999, "quote_volume": 1174057.622286, "trades": 9387, "taker_buy_base": 1716658.49, "taker_buy_quote": 559076.164976 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.3263, "high": 0.3289, "low": 0.3237, "close": 0.3246, "volume": 1693327.3, "close_time": 1761710399999, "quote_volume": 551488.533818, "trades": 4011, "taker_buy_base": 862803.08, "taker_buy_quote": 280998.443459 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.3247, "high": 0.3425, "low": 0.3243, "close": 0.3303, "volume": 3013925.59, "close_time": 1761724799999, "quote_volume": 998001.370725, "trades": 9871, "taker_buy_base": 1490305.18, "taker_buy_quote": 493299.975902 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.3301, "high": 0.3353, "low": 0.328, "close": 0.3344, "volume": 2090081.0, "close_time": 1761739199999, "quote_volume": 693168.97213, "trades": 5240, "taker_buy_base": 1127034.41, "taker_buy_quote": 373815.933729 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.3344, "high": 0.337, "low": 0.3268, "close": 0.3293, "volume": 1641455.79, "close_time": 1761753599999, "quote_volume": 545281.862948, "trades": 4984, "taker_buy_base": 851972.31, "taker_buy_quote": 283037.113591 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.3292, "high": 0.3443, "low": 0.3246, "close": 0.3418, "volume": 2910570.69, "close_time": 1761767999999, "quote_volume": 976130.684093, "trades": 13865, "taker_buy_base": 1440207.66, "taker_buy_quote": 482869.232008 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.3419, "high": 0.347, "low": 0.3341, "close": 0.3364, "volume": 1883197.03, "close_time": 1761782399999, "quote_volume": 641856.813639, "trades": 5917, "taker_buy_base": 973839.9, "taker_buy_quote": 331544.409647 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.3363, "high": 0.3464, "low": 0.3336, "close": 0.3434, "volume": 1477113.23, "close_time": 1761796799999, "quote_volume": 503203.000938, "trades": 5079, "taker_buy_base": 825292.64, "taker_buy_quote": 281102.171298 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.3434, "high": 0.3536, "low": 0.329, "close": 0.3522, "volume": 3724349.29, "close_time": 1761811199999, "quote_volume": 1268556.698236, "trades": 12337, "taker_buy_base": 1925754.63, "taker_buy_quote": 656218.707994 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.3523, "high": 0.3588, "low": 0.344, "close": 0.3445, "volume": 6237222.14, "close_time": 1761825599999, "quote_volume": 2190746.603903, "trades": 20495, "taker_buy_base": 3097411.29, "taker_buy_quote": 1090067.934797 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.3446, "high": 0.3473, "low": 0.306, "close": 0.3073, "volume": 6277382.6, "close_time": 1761839999999, "quote_volume": 2028609.087858, "trades": 19529, "taker_buy_base": 2731279.64, "taker_buy_quote": 883899.183975 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.3072, "high": 0.3266, "low": 0.2937, "close": 0.2962, "volume": 5675866.83, "close_time": 1761854399999, "quote_volume": 1733459.109083, "trades": 21898, "taker_buy_base": 2829848.65, "taker_buy_quote": 864765.461877 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.296, "high": 0.3039, "low": 0.2943, "close": 0.3034, "volume": 2563112.33, "close_time": 1761868799999, "quote_volume": 766521.130626, "trades": 8669, "taker_buy_base": 1450750.75, "taker_buy_quote": 433952.743232 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.3034, "high": 0.3104, "low": 0.3019, "close": 0.3086, "volume": 2347194.25, "close_time": 1761883199999, "quote_volume": 720588.55751, "trades": 7060, "taker_buy_base": 1250487.46, "taker_buy_quote": 384222.986524 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.3087, "high": 0.3141, "low": 0.3023, "close": 0.3037, "volume": 2494733.89, "close_time": 1761897599999, "quote_volume": 764072.628234, "trades": 16456, "taker_buy_base": 1076677.65, "taker_buy_quote": 330037.402395 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.3037, "high": 0.3058, "low": 0.3, "close": 0.3048, "volume": 4149660.08, "close_time": 1761911999999, "quote_volume": 1252744.793273, "trades": 26605, "taker_buy_base": 2119610.07, "taker_buy_quote": 640420.072127 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.3048, "high": 0.3113, "low": 0.3041, "close": 0.3043, "volume": 4528982.98, "close_time": 1761926399999, "quote_volume": 1389681.027877, "trades": 32354, "taker_buy_base": 2236129.1, "taker_buy_quote": 685958.500041 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.3043, "high": 0.3046, "low": 0.2912, "close": 0.3014, "volume": 5029603.64, "close_time": 1761940799999, "quote_volume": 1494394.311337, "trades": 31027, "taker_buy_base": 2763428.89, "taker_buy_quote": 821058.922038 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.3013, "high": 0.3017, "low": 0.2926, "close": 0.2954, "volume": 2711856.28, "close_time": 1761955199999, "quote_volume": 802349.637511, "trades": 22004, "taker_buy_base": 1222303.31, "taker_buy_quote": 361524.37131 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.2954, "high": 0.2985, "low": 0.2916, "close": 0.2948, "volume": 2119620.66, "close_time": 1761969599999, "quote_volume": 625148.974584, "trades": 22855, "taker_buy_base": 1034954.82, "taker_buy_quote": 305244.683061 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.2948, "high": 0.3045, "low": 0.2883, "close": 0.3019, "volume": 2536200.01, "close_time": 1761983999999, "quote_volume": 743155.087129, "trades": 15877, "taker_buy_base": 1263667.35, "taker_buy_quote": 370698.021518 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.3019, "high": 0.3084, "low": 0.2988, "close": 0.3072, "volume": 1770691.24, "close_time": 1761998399999, "quote_volume": 538101.786938, "trades": 8928, "taker_buy_base": 842911.43, "taker_buy_quote": 256238.587744 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.3072, "high": 0.312, "low": 0.3041, "close": 0.3084, "volume": 2140312.94, "close_time": 1762012799999, "quote_volume": 658042.191475, "trades": 8444, "taker_buy_base": 1054913.83, "taker_buy_quote": 324550.26855 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.3085, "high": 0.315, "low": 0.3074, "close": 0.3147, "volume": 2041243.14, "close_time": 1762027199999, "quote_volume": 636723.084434, "trades": 7764, "taker_buy_base": 1185557.2, "taker_buy_quote": 369798.954008 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.3147, "high": 0.3167, "low": 0.3092, "close": 0.3126, "volume": 1200237.3, "close_time": 1762041599999, "quote_volume": 375134.235943, "trades": 4225, "taker_buy_base": 650812.29, "taker_buy_quote": 203391.79922 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.3127, "high": 0.3155, "low": 0.3097, "close": 0.3138, "volume": 1043932.67, "close_time": 1762055999999, "quote_volume": 325654.490958, "trades": 4937, "taker_buy_base": 587913.21, "taker_buy_quote": 183452.525167 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.3139, "high": 0.3231, "low": 0.3136, "close": 0.3225, "volume": 2435099.39, "close_time": 1762070399999, "quote_volume": 775680.465309, "trades": 8872, "taker_buy_base": 1313515.75, "taker_buy_quote": 417768.362141 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.3224, "high": 0.3247, "low": 0.3179, "close": 0.3237, "volume": 2325574.43, "close_time": 1762084799999, "quote_volume": 746751.42345, "trades": 8596, "taker_buy_base": 1184798.31, "taker_buy_quote": 380602.213133 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.3236, "high": 0.3243, "low": 0.3102, "close": 0.3143, "volume": 3194539.54, "close_time": 1762099199999, "quote_volume": 1008688.168797, "trades": 9107, "taker_buy_base": 1255983.1, "taker_buy_quote": 396885.702354 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.3143, "high": 0.317, "low": 0.3089, "close": 0.3117, "volume": 1247463.12, "close_time": 1762113599999, "quote_volume": 391155.763326, "trades": 5971, "taker_buy_base": 596590.25, "taker_buy_quote": 187020.52594 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.3116, "high": 0.323, "low": 0.3109, "close": 0.3217, "volume": 905578.74, "close_time": 1762127999999, "quote_volume": 285955.712718, "trades": 4193, "taker_buy_base": 449425.78, "taker_buy_quote": 142046.219254 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.3215, "high": 0.3235, "low": 0.2945, "close": 0.2946, "volume": 3505795.84, "close_time": 1762142399999, "quote_volume": 1071448.519451, "trades": 12068, "taker_buy_base": 1523682.25, "taker_buy_quote": 467537.369964 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.2946, "high": 0.2991, "low": 0.285, "close": 0.2937, "volume": 3867740.02, "close_time": 1762156799999, "quote_volume": 1128431.924265, "trades": 14119, "taker_buy_base": 1821291.6, "taker_buy_quote": 531797.606372 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.2937, "high": 0.2965, "low": 0.2857, "close": 0.2898, "volume": 2018172.89, "close_time": 1762171199999, "quote_volume": 585918.55739, "trades": 8501, "taker_buy_base": 912499.24, "taker_buy_quote": 265077.032458 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.2897, "high": 0.2974, "low": 0.2541, "close": 0.2657, "volume": 6986124.75, "close_time": 1762185599999, "quote_volume": 1923721.487698, "trades": 24124, "taker_buy_base": 3159886.6, "taker_buy_quote": 870627.695385 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.2658, "high": 0.2773, "low": 0.2652, "close": 0.2667, "volume": 4036765.45, "close_time": 1762199999999, "quote_volume": 1096381.416842, "trades": 14588, "taker_buy_base": 1902303.75, "taker_buy_quote": 516904.459999 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.2668, "high": 0.2708, "low": 0.26, "close": 0.2705, "volume": 2475353.77, "close_time": 1762214399999, "quote_volume": 655013.705116, "trades": 9590, "taker_buy_base": 1239506.76, "taker_buy_quote": 328228.954424 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.2705, "high": 0.2784, "low": 0.2671, "close": 0.2768, "volume": 2379891.39, "close_time": 1762228799999, "quote_volume": 648546.109598, "trades": 8346, "taker_buy_base": 1232245.43, "taker_buy_quote": 335692.191361 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.2768, "high": 0.2808, "low": 0.2629, "close": 0.2675, "volume": 6395740.72, "close_time": 1762243199999, "quote_volume": 1736660.043477, "trades": 17485, "taker_buy_base": 3068709.08, "taker_buy_quote": 834059.439784 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.2674, "high": 0.2781, "low": 0.2671, "close": 0.273, "volume": 3664269.54, "close_time": 1762257599999, "quote_volume": 1005394.698279, "trades": 11823, "taker_buy_base": 1972280.63, "taker_buy_quote": 541120.659412 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.2729, "high": 0.2809, "low": 0.2678, "close": 0.2744, "volume": 4661873.67, "close_time": 1762271999999, "quote_volume": 1275036.426234, "trades": 14153, "taker_buy_base": 2550091.3, "taker_buy_quote": 697714.178953 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.2744, "high": 0.2781, "low": 0.2551, "close": 0.2632, "volume": 7427840.32, "close_time": 1762286399999, "quote_volume": 1983981.042342, "trades": 26049, "taker_buy_base": 3330325.57, "taker_buy_quote": 889545.855435 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.2633, "high": 0.2754, "low": 0.2483, "close": 0.2701, "volume": 10038049.99, "close_time": 1762300799999, "quote_volume": 2634744.501985, "trades": 29232, "taker_buy_base": 5071819.08, "taker_buy_quote": 1336558.407253 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.2701, "high": 0.2744, "low": 0.2535, "close": 0.2727, "volume": 4427421.61, "close_time": 1762315199999, "quote_volume": 1175994.339564, "trades": 15803, "taker_buy_base": 2014865.54, "taker_buy_quote": 535259.259651 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.2728, "high": 0.2779, "low": 0.2707, "close": 0.2764, "volume": 3070376.8, "close_time": 1762329599999, "quote_volume": 842945.152993, "trades": 8928, "taker_buy_base": 1511569.6, "taker_buy_quote": 415041.50745 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.2763, "high": 0.2798, "low": 0.2708, "close": 0.2794, "volume": 2567015.3, "close_time": 1762343999999, "quote_volume": 704962.98376, "trades": 9168, "taker_buy_base": 1462053.02, "taker_buy_quote": 401668.749081 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.2793, "high": 0.2839, "low": 0.2754, "close": 0.2837, "volume": 3714260.78, "close_time": 1762358399999, "quote_volume": 1036716.944949, "trades": 10682, "taker_buy_base": 2080449.7, "taker_buy_quote": 580879.646986 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.2837, "high": 0.2869, "low": 0.2795, "close": 0.285, "volume": 1647320.39, "close_time": 1762372799999, "quote_volume": 466143.203724, "trades": 5941, "taker_buy_base": 815226.63, "taker_buy_quote": 230677.911135 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.2849, "high": 0.2914, "low": 0.2847, "close": 0.2874, "volume": 1530490.79, "close_time": 1762387199999, "quote_volume": 440760.003752, "trades": 5447, "taker_buy_base": 729275.85, "taker_buy_quote": 210057.828169 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.2875, "high": 0.2875, "low": 0.2807, "close": 0.2827, "volume": 2001632.29, "close_time": 1762401599999, "quote_volume": 568570.052223, "trades": 6334, "taker_buy_base": 988303.94, "taker_buy_quote": 280746.590141 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.2826, "high": 0.2844, "low": 0.2776, "close": 0.2796, "volume": 1621825.88, "close_time": 1762415999999, "quote_volume": 454718.908723, "trades": 5432, "taker_buy_base": 861661.17, "taker_buy_quote": 241499.327757 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.2795, "high": 0.2823, "low": 0.2773, "close": 0.2806, "volume": 1231425.09, "close_time": 1762430399999, "quote_volume": 344753.047545, "trades": 4789, "taker_buy_base": 640469.72, "taker_buy_quote": 179322.13728 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.2806, "high": 0.288, "low": 0.2738, "close": 0.2759, "volume": 3010792.46, "close_time": 1762444799999, "quote_volume": 845776.017249, "trades": 11737, "taker_buy_base": 1422312.63, "taker_buy_quote": 399730.728064 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.2759, "high": 0.289, "low": 0.2717, "close": 0.2873, "volume": 3150290.6, "close_time": 1762459199999, "quote_volume": 885155.518738, "trades": 13438, "taker_buy_base": 1657410.99, "taker_buy_quote": 465394.996768 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.2874, "high": 0.2904, "low": 0.2833, "close": 0.2902, "volume": 2391371.48, "close_time": 1762473599999, "quote_volume": 685262.97535, "trades": 8765, "taker_buy_base": 1373085.63, "taker_buy_quote": 393643.182901 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.2902, "high": 0.3, "low": 0.2885, "close": 0.2983, "volume": 3872527.43, "close_time": 1762487999999, "quote_volume": 1137324.741546, "trades": 12971, "taker_buy_base": 2150938.28, "taker_buy_quote": 631793.215349 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.2984, "high": 0.3082, "low": 0.2922, "close": 0.3078, "volume": 3929945.02, "close_time": 1762502399999, "quote_volume": 1180408.084107, "trades": 10615, "taker_buy_base": 2036522.66, "taker_buy_quote": 612851.466406 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.3079, "high": 0.3082, "low": 0.2908, "close": 0.293, "volume": 3572995.69, "close_time": 1762516799999, "quote_volume": 1063036.028686, "trades": 9615, "taker_buy_base": 1459956.34, "taker_buy_quote": 435259.515274 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.293, "high": 0.3084, "low": 0.2845, "close": 0.3064, "volume": 4069958.65, "close_time": 1762531199999, "quote_volume": 1207962.280085, "trades": 16525, "taker_buy_base": 1959150.79, "taker_buy_quote": 581617.564986 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.3063, "high": 0.3434, "low": 0.3053, "close": 0.3345, "volume": 7501687.3, "close_time": 1762545599999, "quote_volume": 2473337.227599, "trades": 28247, "taker_buy_base": 3937470.22, "taker_buy_quote": 1296899.443432 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.3344, "high": 0.3414, "low": 0.3299, "close": 0.3321, "volume": 3021082.03, "close_time": 1762559999999, "quote_volume": 1015603.398415, "trades": 11244, "taker_buy_base": 1478711.02, "taker_buy_quote": 497206.628975 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.332, "high": 0.3409, "low": 0.3255, "close": 0.3312, "volume": 2884992.79, "close_time": 1762574399999, "quote_volume": 963719.049811, "trades": 15758, "taker_buy_base": 1441537.28, "taker_buy_quote": 481259.633693 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.3313, "high": 0.3378, "low": 0.3252, "close": 0.3283, "volume": 2492369.23, "close_time": 1762588799999, "quote_volume": 823822.750564, "trades": 13081, "taker_buy_base": 1331552.84, "taker_buy_quote": 440181.411205 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.3282, "high": 0.3351, "low": 0.3253, "close": 0.334, "volume": 2116061.53, "close_time": 1762603199999, "quote_volume": 698681.342461, "trades": 11691, "taker_buy_base": 1173728.73, "taker_buy_quote": 387474.412688 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.334, "high": 0.3358, "low": 0.3234, "close": 0.327, "volume": 4032019.37, "close_time": 1762617599999, "quote_volume": 1329160.948615, "trades": 19794, "taker_buy_base": 1994497.69, "taker_buy_quote": 657484.516057 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.3271, "high": 0.3317, "low": 0.3233, "close": 0.3302, "volume": 3154008.03, "close_time": 1762631999999, "quote_volume": 1030824.581403, "trades": 15402, "taker_buy_base": 1539909.18, "taker_buy_quote": 503422.647931 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.3301, "high": 0.3351, "low": 0.3282, "close": 0.3311, "volume": 1182158.72, "close_time": 1762646399999, "quote_volume": 391704.766114, "trades": 6476, "taker_buy_base": 679853.0, "taker_buy_quote": 225216.78817 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.3311, "high": 0.3319, "low": 0.3129, "close": 0.3154, "volume": 2306323.89, "close_time": 1762660799999, "quote_volume": 743976.311356, "trades": 11406, "taker_buy_base": 1052216.79, "taker_buy_quote": 340220.960665 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.3155, "high": 0.3208, "low": 0.3136, "close": 0.3194, "volume": 1346659.53, "close_time": 1762675199999, "quote_volume": 426564.132787, "trades": 8482, "taker_buy_base": 713211.61, "taker_buy_quote": 225911.225027 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.3195, "high": 0.323, "low": 0.3131, "close": 0.3206, "volume": 1488654.07, "close_time": 1762689599999, "quote_volume": 473714.492391, "trades": 9222, "taker_buy_base": 773945.55, "taker_buy_quote": 246295.126952 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.3206, "high": 0.3344, "low": 0.3197, "close": 0.3323, "volume": 2660461.83, "close_time": 1762703999999, "quote_volume": 867164.757261, "trades": 13992, "taker_buy_base": 1510422.12, "taker_buy_quote": 492635.175131 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.3321, "high": 0.3351, "low": 0.3261, "close": 0.3351, "volume": 1680364.77, "close_time": 1762718399999, "quote_volume": 555337.921677, "trades": 9022, "taker_buy_base": 743894.7, "taker_buy_quote": 245915.65665 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.3352, "high": 0.3356, "low": 0.3261, "close": 0.3274, "volume": 1692028.36, "close_time": 1762732799999, "quote_volume": 557725.514176, "trades": 6962, "taker_buy_base": 659655.33, "taker_buy_quote": 217628.507799 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.3273, "high": 0.3366, "low": 0.3251, "close": 0.335, "volume": 1761532.85, "close_time": 1762747199999, "quote_volume": 583615.308586, "trades": 9397, "taker_buy_base": 895399.72, "taker_buy_quote": 296634.662281 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.3349, "high": 0.3383, "low": 0.3308, "close": 0.3341, "volume": 1382440.75, "close_time": 1762761599999, "quote_volume": 462421.351386, "trades": 7644, "taker_buy_base": 624801.36, "taker_buy_quote": 208987.952906 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.3341, "high": 0.341, "low": 0.3296, "close": 0.3374, "volume": 1758109.77, "close_time": 1762775999999, "quote_volume": 588529.755132, "trades": 10609, "taker_buy_base": 948766.89, "taker_buy_quote": 317611.223194 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.3372, "high": 0.3387, "low": 0.3245, "close": 0.3324, "volume": 2685303.21, "close_time": 1762790399999, "quote_volume": 892804.252875, "trades": 14039, "taker_buy_base": 1232520.26, "taker_buy_quote": 410189.947184 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.3323, "high": 0.3402, "low": 0.3272, "close": 0.3349, "volume": 2229078.12, "close_time": 1762804799999, "quote_volume": 743408.713105, "trades": 11684, "taker_buy_base": 1224057.71, "taker_buy_quote": 408523.589381 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.3349, "high": 0.3681, "low": 0.3344, "close": 0.3541, "volume": 7878796.47, "close_time": 1762819199999, "quote_volume": 2766677.626334, "trades": 30595, "taker_buy_base": 3880347.19, "taker_buy_quote": 1359248.177308 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.3541, "high": 0.3595, "low": 0.3403, "close": 0.3474, "volume": 5853546.98, "close_time": 1762833599999, "quote_volume": 2042363.823244, "trades": 25346, "taker_buy_base": 3036577.65, "taker_buy_quote": 1059331.894051 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.3473, "high": 0.3504, "low": 0.3286, "close": 0.3293, "volume": 4183929.18, "close_time": 1762847999999, "quote_volume": 1423425.336737, "trades": 16548, "taker_buy_base": 1913478.19, "taker_buy_quote": 652380.910957 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.3293, "high": 0.337, "low": 0.3211, "close": 0.3236, "volume": 4717322.8, "close_time": 1762862399999, "quote_volume": 1547712.564399, "trades": 14572, "taker_buy_base": 2154033.37, "taker_buy_quote": 707760.476344 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.3234, "high": 0.3277, "low": 0.3186, "close": 0.3228, "volume": 3339683.69, "close_time": 1762876799999, "quote_volume": 1078050.962903, "trades": 14318, "taker_buy_base": 1757733.23, "taker_buy_quote": 567499.340104 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.3227, "high": 0.3275, "low": 0.315, "close": 0.3156, "volume": 2664112.84, "close_time": 1762891199999, "quote_volume": 857875.078624, "trades": 12547, "taker_buy_base": 1331634.7, "taker_buy_quote": 429142.686646 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.3157, "high": 0.3171, "low": 0.3067, "close": 0.31, "volume": 2380033.89, "close_time": 1762905599999, "quote_volume": 742333.033818, "trades": 10186, "taker_buy_base": 1192257.19, "taker_buy_quote": 371903.85255 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.3101, "high": 0.3191, "low": 0.3081, "close": 0.3176, "volume": 2609764.04, "close_time": 1762919999999, "quote_volume": 821417.812435, "trades": 11997, "taker_buy_base": 1426530.44, "taker_buy_quote": 448815.298465 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.3177, "high": 0.3203, "low": 0.3139, "close": 0.3144, "volume": 1557932.49, "close_time": 1762934399999, "quote_volume": 493684.947332, "trades": 6074, "taker_buy_base": 764343.3, "taker_buy_quote": 242292.175727 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.3144, "high": 0.3387, "low": 0.3144, "close": 0.3299, "volume": 5904763.74, "close_time": 1762948799999, "quote_volume": 1950209.625587, "trades": 18785, "taker_buy_base": 2806588.22, "taker_buy_quote": 925334.685998 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.3298, "high": 0.3428, "low": 0.3175, "close": 0.319, "volume": 6061127.83, "close_time": 1762963199999, "quote_volume": 2016768.952661, "trades": 29707, "taker_buy_base": 2793980.75, "taker_buy_quote": 930622.263267 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.319, "high": 0.32, "low": 0.2972, "close": 0.3032, "volume": 4145507.87, "close_time": 1762977599999, "quote_volume": 1269371.328685, "trades": 21089, "taker_buy_base": 1965191.41, "taker_buy_quote": 601861.747148 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.3032, "high": 0.311, "low": 0.3018, "close": 0.3035, "volume": 1846691.97, "close_time": 1762991999999, "quote_volume": 565392.299071, "trades": 8293, "taker_buy_base": 871592.08, "taker_buy_quote": 266937.21231 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.3036, "high": 0.3163, "low": 0.3028, "close": 0.3131, "volume": 2717049.12, "close_time": 1763006399999, "quote_volume": 839338.690766, "trades": 16548, "taker_buy_base": 1396518.89, "taker_buy_quote": 432002.130919 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.3131, "high": 0.3203, "low": 0.3101, "close": 0.3156, "volume": 2312458.08, "close_time": 1763020799999, "quote_volume": 729890.226227, "trades": 15400, "taker_buy_base": 1135586.2, "taker_buy_quote": 358216.775648 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.3156, "high": 0.3182, "low": 0.3122, "close": 0.3148, "volume": 1917375.98, "close_time": 1763035199999, "quote_volume": 603571.505096, "trades": 10984, "taker_buy_base": 976118.54, "taker_buy_quote": 307331.915222 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.3148, "high": 0.3364, "low": 0.3103, "close": 0.3199, "volume": 9810189.04, "close_time": 1763049599999, "quote_volume": 3182965.518415, "trades": 44469, "taker_buy_base": 4802551.88, "taker_buy_quote": 1558234.62124 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.3198, "high": 0.3272, "low": 0.2928, "close": 0.2948, "volume": 9807032.5, "close_time": 1763063999999, "quote_volume": 3062262.044015, "trades": 52513, "taker_buy_base": 4713577.26, "taker_buy_quote": 1471878.276134 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.2948, "high": 0.3037, "low": 0.286, "close": 0.2997, "volume": 4611809.38, "close_time": 1763078399999, "quote_volume": 1355804.306663, "trades": 22427, "taker_buy_base": 2173099.33, "taker_buy_quote": 640287.588308 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.2997, "high": 0.31, "low": 0.2974, "close": 0.3063, "volume": 3500728.19, "close_time": 1763092799999, "quote_volume": 1062939.75033, "trades": 14557, "taker_buy_base": 1490826.01, "taker_buy_quote": 453655.296731 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.3062, "high": 0.3461, "low": 0.2902, "close": 0.3457, "volume": 14490969.57, "close_time": 1763107199999, "quote_volume": 4711800.789002, "trades": 47833, "taker_buy_base": 6931412.55, "taker_buy_quote": 2248523.164143 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.3457, "high": 0.3502, "low": 0.302, "close": 0.3044, "volume": 13909441.53, "close_time": 1763121599999, "quote_volume": 4479638.218396, "trades": 40119, "taker_buy_base": 6238617.92, "taker_buy_quote": 2009739.172108 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.3043, "high": 0.3202, "low": 0.2986, "close": 0.3168, "volume": 10917987.92, "close_time": 1763135999999, "quote_volume": 3385700.986418, "trades": 35993, "taker_buy_base": 5651117.3, "taker_buy_quote": 1753036.850174 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.3169, "high": 0.3227, "low": 0.3059, "close": 0.3138, "volume": 4158962.74, "close_time": 1763150399999, "quote_volume": 1306050.263735, "trades": 15623, "taker_buy_base": 2098077.76, "taker_buy_quote": 659892.944239 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.3137, "high": 0.3144, "low": 0.2877, "close": 0.2918, "volume": 3869278.72, "close_time": 1763164799999, "quote_volume": 1169920.406242, "trades": 14015, "taker_buy_base": 1814423.15, "taker_buy_quote": 548477.473674 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.2919, "high": 0.3073, "low": 0.2911, "close": 0.3027, "volume": 3328813.69, "close_time": 1763179199999, "quote_volume": 1001411.496801, "trades": 12993, "taker_buy_base": 1632411.97, "taker_buy_quote": 490980.805097 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.3028, "high": 0.3137, "low": 0.3002, "close": 0.3039, "volume": 2447980.97, "close_time": 1763193599999, "quote_volume": 749863.32224, "trades": 8194, "taker_buy_base": 1383990.12, "taker_buy_quote": 423760.897038 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.3041, "high": 0.3043, "low": 0.2932, "close": 0.2951, "volume": 2114791.96, "close_time": 1763207999999, "quote_volume": 630309.761157, "trades": 9002, "taker_buy_base": 907754.23, "taker_buy_quote": 270751.132053 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.295, "high": 0.3073, "low": 0.2946, "close": 0.3005, "volume": 2555897.55, "close_time": 1763222399999, "quote_volume": 774363.707687, "trades": 9650, "taker_buy_base": 1204097.13, "taker_buy_quote": 364263.71794 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.3005, "high": 0.3057, "low": 0.2981, "close": 0.3013, "volume": 1415539.92, "close_time": 1763236799999, "quote_volume": 428081.245659, "trades": 7317, "taker_buy_base": 743064.54, "taker_buy_quote": 224672.120118 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.3013, "high": 0.3014, "low": 0.2951, "close": 0.2962, "volume": 1097329.12, "close_time": 1763251199999, "quote_volume": 326898.732125, "trades": 4948, "taker_buy_base": 454872.77, "taker_buy_quote": 135437.643311 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.2961, "high": 0.3083, "low": 0.2913, "close": 0.3031, "volume": 2380480.15, "close_time": 1763265599999, "quote_volume": 712594.388764, "trades": 12293, "taker_buy_base": 1339234.9, "taker_buy_quote": 400808.152689 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.3031, "high": 0.31, "low": 0.3005, "close": 0.3069, "volume": 1716831.18, "close_time": 1763279999999, "quote_volume": 523849.43717, "trades": 7326, "taker_buy_base": 832308.94, "taker_buy_quote": 253918.843988 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.3069, "high": 0.307, "low": 0.2954, "close": 0.296, "volume": 1880730.51, "close_time": 1763294399999, "quote_volume": 567620.036547, "trades": 6773, "taker_buy_base": 999099.21, "taker_buy_quote": 301934.151795 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.2958, "high": 0.2993, "low": 0.2825, "close": 0.2832, "volume": 2823582.3, "close_time": 1763308799999, "quote_volume": 823414.336099, "trades": 12148, "taker_buy_base": 1399212.52, "taker_buy_quote": 408395.593921 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.2831, "high": 0.2866, "low": 0.2746, "close": 0.2797, "volume": 6149482.01, "close_time": 1763323199999, "quote_volume": 1728091.465077, "trades": 22848, "taker_buy_base": 3386387.05, "taker_buy_quote": 952020.84633 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.2798, "high": 0.2879, "low": 0.2742, "close": 0.2858, "volume": 2820524.18, "close_time": 1763337599999, "quote_volume": 790286.007263, "trades": 11509, "taker_buy_base": 1481537.27, "taker_buy_quote": 415596.481451 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.2859, "high": 0.2919, "low": 0.2815, "close": 0.2887, "volume": 2169125.31, "close_time": 1763351999999, "quote_volume": 624003.50851, "trades": 9919, "taker_buy_base": 1130193.65, "taker_buy_quote": 325260.468147 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.2888, "high": 0.2911, "low": 0.2867, "close": 0.2903, "volume": 1490979.12, "close_time": 1763366399999, "quote_volume": 430610.766146, "trades": 6400, "taker_buy_base": 761848.31, "taker_buy_quote": 220081.977041 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.2902, "high": 0.2906, "low": 0.286, "close": 0.2889, "volume": 3037830.29, "close_time": 1763380799999, "quote_volume": 875685.691594, "trades": 8189, "taker_buy_base": 1270791.81, "taker_buy_quote": 366686.631361 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.2888, "high": 0.2918, "low": 0.2752, "close": 0.2793, "volume": 5226841.79, "close_time": 1763395199999, "quote_volume": 1478897.903923, "trades": 24778, "taker_buy_base": 2390601.16, "taker_buy_quote": 675948.01422 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.2792, "high": 0.2862, "low": 0.273, "close": 0.2761, "volume": 6132781.97, "close_time": 1763409599999, "quote_volume": 1703082.587577, "trades": 27292, "taker_buy_base": 3068537.92, "taker_buy_quote": 853118.108656 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.2761, "high": 0.2783, "low": 0.27, "close": 0.2754, "volume": 3801891.85, "close_time": 1763423999999, "quote_volume": 1041936.574518, "trades": 15384, "taker_buy_base": 1921787.5, "taker_buy_quote": 527204.139401 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.2754, "high": 0.2862, "low": 0.2711, "close": 0.2843, "volume": 4654565.84, "close_time": 1763438399999, "quote_volume": 1300143.377113, "trades": 22463, "taker_buy_base": 2458219.75, "taker_buy_quote": 687361.90195 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.2844, "high": 0.2883, "low": 0.2774, "close": 0.2808, "volume": 3361410.24, "close_time": 1763452799999, "quote_volume": 950161.976213, "trades": 17072, "taker_buy_base": 1589813.09, "taker_buy_quote": 449390.899734 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.2808, "high": 0.2854, "low": 0.2796, "close": 0.2836, "volume": 2547273.6, "close_time": 1763467199999, "quote_volume": 720143.083922, "trades": 10970, "taker_buy_base": 1376872.75, "taker_buy_quote": 389226.56774 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.2835, "high": 0.2917, "low": 0.2811, "close": 0.2867, "volume": 3960929.92, "close_time": 1763481599999, "quote_volume": 1131397.821631, "trades": 20899, "taker_buy_base": 2041885.04, "taker_buy_quote": 583227.686527 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.2867, "high": 0.2912, "low": 0.2858, "close": 0.2883, "volume": 3001387.33, "close_time": 1763495999999, "quote_volume": 867155.828784, "trades": 10887, "taker_buy_base": 1758797.56, "taker_buy_quote": 508244.306618 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.2882, "high": 0.2896, "low": 0.2852, "close": 0.2875, "volume": 1146816.52, "close_time": 1763510399999, "quote_volume": 329822.991551, "trades": 5037, "taker_buy_base": 631233.07, "taker_buy_quote": 181597.743187 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.2874, "high": 0.2884, "low": 0.2812, "close": 0.2818, "volume": 2055641.05, "close_time": 1763524799999, "quote_volume": 586083.452242, "trades": 8627, "taker_buy_base": 1023930.84, "taker_buy_quote": 292095.446278 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.2817, "high": 0.282, "low": 0.2724, "close": 0.2792, "volume": 3348287.58, "close_time": 1763539199999, "quote_volume": 927964.492481, "trades": 11133, "taker_buy_base": 1762505.27, "taker_buy_quote": 488649.202959 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.2792, "high": 0.2832, "low": 0.2776, "close": 0.2805, "volume": 1668055.2, "close_time": 1763553599999, "quote_volume": 466800.317695, "trades": 5137, "taker_buy_base": 870395.61, "taker_buy_quote": 243498.814498 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.2804, "high": 0.2861, "low": 0.2753, "close": 0.2761, "volume": 3749038.03, "close_time": 1763567999999, "quote_volume": 1049529.205371, "trades": 13609, "taker_buy_base": 1881615.8, "taker_buy_quote": 527030.001824 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.276, "high": 0.2784, "low": 0.2623, "close": 0.2668, "volume": 4775289.78, "close_time": 1763582399999, "quote_volume": 1281080.77529, "trades": 19768, "taker_buy_base": 2062010.13, "taker_buy_quote": 553500.840487 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.2669, "high": 0.2799, "low": 0.2662, "close": 0.2782, "volume": 3020236.91, "close_time": 1763596799999, "quote_volume": 826814.966416, "trades": 11912, "taker_buy_base": 1700049.18, "taker_buy_quote": 464917.1437 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.2781, "high": 0.2809, "low": 0.2765, "close": 0.2794, "volume": 1818072.6, "close_time": 1763611199999, "quote_volume": 507481.366205, "trades": 5419, "taker_buy_base": 1147863.47, "taker_buy_quote": 320601.808623 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.2794, "high": 0.2888, "low": 0.2793, "close": 0.2883, "volume": 2145425.44, "close_time": 1763625599999, "quote_volume": 610635.943057, "trades": 7654, "taker_buy_base": 1274361.2, "taker_buy_quote": 362548.430819 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.2884, "high": 0.291, "low": 0.2822, "close": 0.2859, "volume": 3225737.32, "close_time": 1763639999999, "quote_volume": 925483.932083, "trades": 9679, "taker_buy_base": 1407119.78, "taker_buy_quote": 404399.361085 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.2857, "high": 0.2931, "low": 0.2826, "close": 0.2829, "volume": 3967666.26, "close_time": 1763654399999, "quote_volume": 1144724.73136, "trades": 18016, "taker_buy_base": 2043141.53, "taker_buy_quote": 589564.65581 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.2829, "high": 0.2838, "low": 0.258, "close": 0.2673, "volume": 8260104.72, "close_time": 1763668799999, "quote_volume": 2215922.081075, "trades": 31231, "taker_buy_base": 4113909.34, "taker_buy_quote": 1103685.082235 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.2672, "high": 0.2721, "low": 0.2628, "close": 0.2649, "volume": 3256513.06, "close_time": 1763683199999, "quote_volume": 870198.663557, "trades": 9678, "taker_buy_base": 1546460.36, "taker_buy_quote": 413168.467517 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.2648, "high": 0.2718, "low": 0.2619, "close": 0.267, "volume": 2624141.12, "close_time": 1763697599999, "quote_volume": 699753.565414, "trades": 11170, "taker_buy_base": 1490006.28, "taker_buy_quote": 397385.572599 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.2669, "high": 0.2671, "low": 0.2294, "close": 0.2477, "volume": 7889440.26, "close_time": 1763711999999, "quote_volume": 1972153.017288, "trades": 24110, "taker_buy_base": 3825301.5, "taker_buy_quote": 958787.451279 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.2477, "high": 0.2537, "low": 0.2398, "close": 0.2408, "volume": 5818405.27, "close_time": 1763726399999, "quote_volume": 1438092.186996, "trades": 17457, "taker_buy_base": 2844120.1, "taker_buy_quote": 703006.081052 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.2409, "high": 0.2487, "low": 0.2362, "close": 0.2402, "volume": 6931891.05, "close_time": 1763740799999, "quote_volume": 1687989.529397, "trades": 19925, "taker_buy_base": 3603303.39, "taker_buy_quote": 877850.97485 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.2402, "high": 0.2482, "low": 0.2368, "close": 0.2396, "volume": 5407493.24, "close_time": 1763755199999, "quote_volume": 1308480.154257, "trades": 14241, "taker_buy_base": 2870042.26, "taker_buy_quote": 694391.231013 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.2396, "high": 0.2398, "low": 0.2267, "close": 0.2375, "volume": 3770361.65, "close_time": 1763769599999, "quote_volume": 883732.3103, "trades": 11630, "taker_buy_base": 1816955.72, "taker_buy_quote": 426260.906062 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.2374, "high": 0.2397, "low": 0.2355, "close": 0.2361, "volume": 2102572.72, "close_time": 1763783999999, "quote_volume": 499735.181983, "trades": 6012, "taker_buy_base": 1153441.44, "taker_buy_quote": 274003.878417 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.236, "high": 0.236, "low": 0.2278, "close": 0.2341, "volume": 3367783.23, "close_time": 1763798399999, "quote_volume": 780714.580224, "trades": 9085, "taker_buy_base": 1712605.48, "taker_buy_quote": 397155.408828 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.234, "high": 0.2374, "low": 0.2276, "close": 0.236, "volume": 2521785.0, "close_time": 1763812799999, "quote_volume": 586238.662407, "trades": 7136, "taker_buy_base": 1377900.38, "taker_buy_quote": 320148.836044 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.2359, "high": 0.2403, "low": 0.2317, "close": 0.2361, "volume": 2811575.36, "close_time": 1763827199999, "quote_volume": 662646.793992, "trades": 7644, "taker_buy_base": 1271895.32, "taker_buy_quote": 299811.839973 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.236, "high": 0.2424, "low": 0.2355, "close": 0.2387, "volume": 2663433.64, "close_time": 1763841599999, "quote_volume": 637561.90986, "trades": 6056, "taker_buy_base": 1282256.8, "taker_buy_quote": 307157.036659 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.2388, "high": 0.2412, "low": 0.2353, "close": 0.2382, "volume": 2461207.56, "close_time": 1763855999999, "quote_volume": 584834.052998, "trades": 4417, "taker_buy_base": 1184143.4, "taker_buy_quote": 281592.408582 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.2381, "high": 0.24, "low": 0.2345, "close": 0.2368, "volume": 2986896.22, "close_time": 1763870399999, "quote_volume": 708961.14377, "trades": 5637, "taker_buy_base": 1558168.73, "taker_buy_quote": 369450.389172 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.2369, "high": 0.2395, "low": 0.2335, "close": 0.2368, "volume": 3471010.79, "close_time": 1763884799999, "quote_volume": 822474.304948, "trades": 5942, "taker_buy_base": 1565784.86, "taker_buy_quote": 371316.929779 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.2369, "high": 0.238, "low": 0.2341, "close": 0.235, "volume": 1076755.49, "close_time": 1763899199999, "quote_volume": 254256.425323, "trades": 3190, "taker_buy_base": 573034.9, "taker_buy_quote": 135325.019239 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.2349, "high": 0.2381, "low": 0.2322, "close": 0.2369, "volume": 2728778.43, "close_time": 1763913599999, "quote_volume": 642529.798146, "trades": 6596, "taker_buy_base": 1377909.82, "taker_buy_quote": 324694.266067 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.2368, "high": 0.2381, "low": 0.2312, "close": 0.2353, "volume": 2108319.61, "close_time": 1763927999999, "quote_volume": 495254.052762, "trades": 6047, "taker_buy_base": 917572.88, "taker_buy_quote": 215602.170691 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.2353, "high": 0.2365, "low": 0.2294, "close": 0.2304, "volume": 1964233.45, "close_time": 1763942399999, "quote_volume": 458662.80226, "trades": 4867, "taker_buy_base": 908517.22, "taker_buy_quote": 212460.274713 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.2303, "high": 0.2403, "low": 0.228, "close": 0.2384, "volume": 3553398.34, "close_time": 1763956799999, "quote_volume": 831433.61253, "trades": 8313, "taker_buy_base": 1894711.46, "taker_buy_quote": 443791.618999 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.2382, "high": 0.2421, "low": 0.2339, "close": 0.2389, "volume": 2346509.15, "close_time": 1763971199999, "quote_volume": 559587.487686, "trades": 6102, "taker_buy_base": 1250229.82, "taker_buy_quote": 298329.625084 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.2388, "high": 0.241, "low": 0.2337, "close": 0.2359, "volume": 2351855.35, "close_time": 1763985599999, "quote_volume": 555401.778612, "trades": 5441, "taker_buy_base": 1024156.07, "taker_buy_quote": 242024.077158 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.2358, "high": 0.2421, "low": 0.233, "close": 0.2406, "volume": 3696731.84, "close_time": 1763999999999, "quote_volume": 876283.986701, "trades": 8316, "taker_buy_base": 2044348.95, "taker_buy_quote": 485058.240382 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.2408, "high": 0.2525, "low": 0.2408, "close": 0.2501, "volume": 4237162.19, "close_time": 1764014399999, "quote_volume": 1050709.160726, "trades": 9319, "taker_buy_base": 2269328.41, "taker_buy_quote": 562323.367135 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.2502, "high": 0.2555, "low": 0.25, "close": 0.2514, "volume": 1344664.36, "close_time": 1764028799999, "quote_volume": 340073.284663, "trades": 4915, "taker_buy_base": 601318.24, "taker_buy_quote": 152095.72194 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.2514, "high": 0.2524, "low": 0.2469, "close": 0.2495, "volume": 1475627.4, "close_time": 1764043199999, "quote_volume": 369119.654487, "trades": 4918, "taker_buy_base": 747983.16, "taker_buy_quote": 187129.088788 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.2494, "high": 0.2498, "low": 0.2441, "close": 0.2444, "volume": 1745957.12, "close_time": 1764057599999, "quote_volume": 430945.430071, "trades": 5226, "taker_buy_base": 920034.8, "taker_buy_quote": 226959.876407 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.2443, "high": 0.2466, "low": 0.2428, "close": 0.2439, "volume": 1035328.2, "close_time": 1764071999999, "quote_volume": 253346.173505, "trades": 4226, "taker_buy_base": 511303.42, "taker_buy_quote": 125125.372376 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.2439, "high": 0.2479, "low": 0.2403, "close": 0.2446, "volume": 2775102.37, "close_time": 1764086399999, "quote_volume": 678543.797419, "trades": 10260, "taker_buy_base": 1491451.23, "taker_buy_quote": 364704.580738 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.2445, "high": 0.2531, "low": 0.2442, "close": 0.2528, "volume": 1958314.9, "close_time": 1764100799999, "quote_volume": 487295.586828, "trades": 6348, "taker_buy_base": 997736.76, "taker_buy_quote": 248378.749679 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.2528, "high": 0.2618, "low": 0.2528, "close": 0.2604, "volume": 1985660.66, "close_time": 1764115199999, "quote_volume": 511268.094586, "trades": 6628, "taker_buy_base": 1100173.16, "taker_buy_quote": 283487.805721 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.2604, "high": 0.2615, "low": 0.255, "close": 0.2551, "volume": 1165141.73, "close_time": 1764129599999, "quote_volume": 301116.341958, "trades": 4352, "taker_buy_base": 511685.54, "taker_buy_quote": 132324.65181 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.2552, "high": 0.2575, "low": 0.2535, "close": 0.2572, "volume": 1189788.19, "close_time": 1764143999999, "quote_volume": 303881.657631, "trades": 3155, "taker_buy_base": 603248.71, "taker_buy_quote": 154210.965049 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.257, "high": 0.2572, "low": 0.2496, "close": 0.2501, "volume": 1434172.53, "close_time": 1764158399999, "quote_volume": 362891.585022, "trades": 3631, "taker_buy_base": 544675.8, "taker_buy_quote": 137870.370636 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.2501, "high": 0.253, "low": 0.2473, "close": 0.2488, "volume": 2498253.07, "close_time": 1764172799999, "quote_volume": 624902.088023, "trades": 6728, "taker_buy_base": 1186465.08, "taker_buy_quote": 297041.219507 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.2488, "high": 0.2599, "low": 0.2488, "close": 0.2583, "volume": 2452111.24, "close_time": 1764187199999, "quote_volume": 625510.289897, "trades": 7416, "taker_buy_base": 1362896.93, "taker_buy_quote": 347620.964003 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.2583, "high": 0.2595, "low": 0.2532, "close": 0.2543, "volume": 2208271.52, "close_time": 1764201599999, "quote_volume": 568595.125216, "trades": 4884, "taker_buy_base": 1027262.1, "taker_buy_quote": 264669.760359 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.2542, "high": 0.2559, "low": 0.2522, "close": 0.2523, "volume": 1998522.16, "close_time": 1764215999999, "quote_volume": 508387.301823, "trades": 5084, "taker_buy_base": 1022913.36, "taker_buy_quote": 260142.248309 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.2524, "high": 0.2586, "low": 0.2523, "close": 0.2577, "volume": 1652873.64, "close_time": 1764230399999, "quote_volume": 422261.964722, "trades": 4715, "taker_buy_base": 870269.04, "taker_buy_quote": 222269.626583 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.2576, "high": 0.2576, "low": 0.2525, "close": 0.253, "volume": 875402.61, "close_time": 1764244799999, "quote_volume": 223280.457525, "trades": 2993, "taker_buy_base": 499201.91, "taker_buy_quote": 127355.768779 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.253, "high": 0.2566, "low": 0.2512, "close": 0.2562, "volume": 1254974.74, "close_time": 1764259199999, "quote_volume": 317627.640348, "trades": 3920, "taker_buy_base": 614976.81, "taker_buy_quote": 155674.848502 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.2562, "high": 0.2606, "low": 0.2558, "close": 0.2596, "volume": 1527296.66, "close_time": 1764273599999, "quote_volume": 395811.615087, "trades": 3714, "taker_buy_base": 839542.09, "taker_buy_quote": 217582.575783 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.2597, "high": 0.2597, "low": 0.2545, "close": 0.2555, "volume": 1214559.02, "close_time": 1764287999999, "quote_volume": 312319.303803, "trades": 2991, "taker_buy_base": 456327.77, "taker_buy_quote": 117359.413703 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.2554, "high": 0.2564, "low": 0.2484, "close": 0.2499, "volume": 1437890.27, "close_time": 1764302399999, "quote_volume": 361279.635875, "trades": 4323, "taker_buy_base": 699458.19, "taker_buy_quote": 175597.2094 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.2499, "high": 0.2536, "low": 0.2482, "close": 0.2527, "volume": 1329774.14, "close_time": 1764316799999, "quote_volume": 333404.043996, "trades": 3734, "taker_buy_base": 718872.98, "taker_buy_quote": 180269.882171 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.2527, "high": 0.261, "low": 0.2527, "close": 0.2567, "volume": 2495883.98, "close_time": 1764331199999, "quote_volume": 642125.552161, "trades": 6283, "taker_buy_base": 1345723.23, "taker_buy_quote": 346386.598065 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.2566, "high": 0.2613, "low": 0.2553, "close": 0.2584, "volume": 2234567.34, "close_time": 1764345599999, "quote_volume": 577543.089801, "trades": 6621, "taker_buy_base": 1189950.88, "taker_buy_quote": 307720.642045 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.2584, "high": 0.2584, "low": 0.2466, "close": 0.2507, "volume": 2751413.44, "close_time": 1764359999999, "quote_volume": 692923.807722, "trades": 7764, "taker_buy_base": 1333066.75, "taker_buy_quote": 335490.110467 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.2505, "high": 0.2511, "low": 0.2476, "close": 0.25, "volume": 950981.82, "close_time": 1764374399999, "quote_volume": 237213.992231, "trades": 3004, "taker_buy_base": 497247.38, "taker_buy_quote": 124058.068655 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.2499, "high": 0.2526, "low": 0.2478, "close": 0.2505, "volume": 746692.98, "close_time": 1764388799999, "quote_volume": 187040.270691, "trades": 2742, "taker_buy_base": 374689.09, "taker_buy_quote": 93844.958394 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.2505, "high": 0.2519, "low": 0.2481, "close": 0.2491, "volume": 815015.29, "close_time": 1764403199999, "quote_volume": 203607.022125, "trades": 3300, "taker_buy_base": 452637.54, "taker_buy_quote": 113120.977952 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.249, "high": 0.2498, "low": 0.2453, "close": 0.2486, "volume": 799431.45, "close_time": 1764417599999, "quote_volume": 198038.893822, "trades": 2711, "taker_buy_base": 353619.57, "taker_buy_quote": 87630.461147 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.2486, "high": 0.2487, "low": 0.2455, "close": 0.2471, "volume": 865390.44, "close_time": 1764431999999, "quote_volume": 213539.932557, "trades": 3001, "taker_buy_base": 435835.84, "taker_buy_quote": 107565.321361 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.2472, "high": 0.2472, "low": 0.2416, "close": 0.2438, "volume": 1673876.79, "close_time": 1764446399999, "quote_volume": 408284.787718, "trades": 4304, "taker_buy_base": 666267.9, "taker_buy_quote": 162482.062671 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.2438, "high": 0.2459, "low": 0.2427, "close": 0.2444, "volume": 581222.27, "close_time": 1764460799999, "quote_volume": 142009.227347, "trades": 2161, "taker_buy_base": 306826.31, "taker_buy_quote": 74980.450059 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.2445, "high": 0.2453, "low": 0.2393, "close": 0.2435, "volume": 972604.85, "close_time": 1764475199999, "quote_volume": 235770.993878, "trades": 3513, "taker_buy_base": 410253.16, "taker_buy_quote": 99625.985805 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.2437, "high": 0.2444, "low": 0.2399, "close": 0.2434, "volume": 824899.75, "close_time": 1764489599999, "quote_volume": 199585.27299, "trades": 2971, "taker_buy_base": 472247.89, "taker_buy_quote": 114265.453264 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.2435, "high": 0.245, "low": 0.2413, "close": 0.2414, "volume": 812697.36, "close_time": 1764503999999, "quote_volume": 197781.834922, "trades": 3147, "taker_buy_base": 400450.89, "taker_buy_quote": 97458.767656 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.2413, "high": 0.2457, "low": 0.2386, "close": 0.2395, "volume": 1332035.3, "close_time": 1764518399999, "quote_volume": 322410.193034, "trades": 4416, "taker_buy_base": 676476.41, "taker_buy_quote": 163867.166357 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.2398, "high": 0.2436, "low": 0.2394, "close": 0.2397, "volume": 1097036.9, "close_time": 1764532799999, "quote_volume": 264564.499226, "trades": 3508, "taker_buy_base": 531391.76, "taker_buy_quote": 128263.529196 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.2398, "high": 0.2411, "low": 0.235, "close": 0.2353, "volume": 1303124.72, "close_time": 1764547199999, "quote_volume": 310977.217594, "trades": 3258, "taker_buy_base": 624744.56, "taker_buy_quote": 149072.663492 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.2352, "high": 0.236, "low": 0.2174, "close": 0.2194, "volume": 7122974.74, "close_time": 1764561599999, "quote_volume": 1592780.462686, "trades": 18016, "taker_buy_base": 3401809.92, "taker_buy_quote": 760474.173302 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.2194, "high": 0.2196, "low": 0.2155, "close": 0.2164, "volume": 2749882.61, "close_time": 1764575999999, "quote_volume": 597666.093951, "trades": 5326, "taker_buy_base": 1523382.3, "taker_buy_quote": 331091.475921 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.2164, "high": 0.2194, "low": 0.2151, "close": 0.2165, "volume": 1388198.98, "close_time": 1764590399999, "quote_volume": 301355.517684, "trades": 3276, "taker_buy_base": 734496.19, "taker_buy_quote": 159449.545233 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.2165, "high": 0.2189, "low": 0.2111, "close": 0.2153, "volume": 3311144.68, "close_time": 1764604799999, "quote_volume": 712377.079007, "trades": 8072, "taker_buy_base": 1516548.04, "taker_buy_quote": 326318.155393 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.2154, "high": 0.2169, "low": 0.2102, "close": 0.2148, "volume": 2217253.7, "close_time": 1764619199999, "quote_volume": 473545.021627, "trades": 5085, "taker_buy_base": 1067219.66, "taker_buy_quote": 227925.949105 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.2149, "high": 0.2217, "low": 0.2149, "close": 0.2197, "volume": 1287453.55, "close_time": 1764633599999, "quote_volume": 282071.470345, "trades": 3039, "taker_buy_base": 669648.17, "taker_buy_quote": 146762.732531 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.2198, "high": 0.2239, "low": 0.2175, "close": 0.2188, "volume": 1196661.07, "close_time": 1764647999999, "quote_volume": 263532.48181, "trades": 3277, "taker_buy_base": 572093.6, "taker_buy_quote": 126050.400036 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.219, "high": 0.2198, "low": 0.2169, "close": 0.2176, "volume": 882046.49, "close_time": 1764662399999, "quote_volume": 192775.033855, "trades": 2178, "taker_buy_base": 451958.24, "taker_buy_quote": 98838.656815 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.2178, "high": 0.2178, "low": 0.2143, "close": 0.2162, "volume": 1648924.72, "close_time": 1764676799999, "quote_volume": 355553.353016, "trades": 3416, "taker_buy_base": 705192.63, "taker_buy_quote": 152080.642397 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.2162, "high": 0.2353, "low": 0.2145, "close": 0.2351, "volume": 4738521.35, "close_time": 1764691199999, "quote_volume": 1067752.909064, "trades": 9242, "taker_buy_base": 2638331.38, "taker_buy_quote": 595143.106589 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.2352, "high": 0.2368, "low": 0.2305, "close": 0.2309, "volume": 3098285.94, "close_time": 1764705599999, "quote_volume": 723056.929128, "trades": 6815, "taker_buy_base": 1461337.05, "taker_buy_quote": 341239.820451 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.2308, "high": 0.232, "low": 0.2264, "close": 0.2296, "volume": 1687313.58, "close_time": 1764719999999, "quote_volume": 386421.243987, "trades": 3430, "taker_buy_base": 813077.52, "taker_buy_quote": 186184.644339 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.2297, "high": 0.2321, "low": 0.2277, "close": 0.2312, "volume": 1958208.99, "close_time": 1764734399999, "quote_volume": 450350.041466, "trades": 5044, "taker_buy_base": 1012167.85, "taker_buy_quote": 232711.801069 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.2311, "high": 0.235, "low": 0.2311, "close": 0.2331, "volume": 1984111.76, "close_time": 1764748799999, "quote_volume": 462407.198296, "trades": 4825, "taker_buy_base": 865243.53, "taker_buy_quote": 201737.846462 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.2332, "high": 0.2346, "low": 0.2314, "close": 0.2325, "volume": 1340521.63, "close_time": 1764763199999, "quote_volume": 312269.055418, "trades": 3206, "taker_buy_base": 635957.84, "taker_buy_quote": 148164.163885 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.2326, "high": 0.2341, "low": 0.2263, "close": 0.2332, "volume": 3077653.1, "close_time": 1764777599999, "quote_volume": 711149.362339, "trades": 9468, "taker_buy_base": 1472569.87, "taker_buy_quote": 340409.571795 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.2332, "high": 0.2365, "low": 0.2316, "close": 0.2362, "volume": 1372022.6, "close_time": 1764791999999, "quote_volume": 321715.333091, "trades": 4344, "taker_buy_base": 810474.9, "taker_buy_quote": 190015.998707 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.2362, "high": 0.2434, "low": 0.2355, "close": 0.2404, "volume": 2040656.02, "close_time": 1764806399999, "quote_volume": 488105.071597, "trades": 5069, "taker_buy_base": 1166067.05, "taker_buy_quote": 278868.957051 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.2405, "high": 0.2416, "low": 0.2366, "close": 0.2393, "volume": 1522235.42, "close_time": 1764820799999, "quote_volume": 364405.608948, "trades": 4107, "taker_buy_base": 634628.14, "taker_buy_quote": 152073.35562 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.2393, "high": 0.2396, "low": 0.2364, "close": 0.2377, "volume": 1029788.78, "close_time": 1764835199999, "quote_volume": 244984.079061, "trades": 2753, "taker_buy_base": 504304.93, "taker_buy_quote": 119994.565197 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.2377, "high": 0.2391, "low": 0.2346, "close": 0.2357, "volume": 1078551.75, "close_time": 1764849599999, "quote_volume": 255908.921832, "trades": 2734, "taker_buy_base": 648202.85, "taker_buy_quote": 153787.577401 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.2358, "high": 0.2398, "low": 0.233, "close": 0.2388, "volume": 1407765.2, "close_time": 1764863999999, "quote_volume": 332581.666225, "trades": 5105, "taker_buy_base": 755769.27, "taker_buy_quote": 178564.653382 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.2389, "high": 0.2403, "low": 0.2295, "close": 0.2351, "volume": 2125585.31, "close_time": 1764878399999, "quote_volume": 499918.842506, "trades": 7346, "taker_buy_base": 988491.68, "taker_buy_quote": 232678.10801 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.2351, "high": 0.237, "low": 0.233, "close": 0.2331, "volume": 1286340.42, "close_time": 1764892799999, "quote_volume": 302120.129336, "trades": 3622, "taker_buy_base": 651283.1, "taker_buy_quote": 153022.359419 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.2331, "high": 0.237, "low": 0.2308, "close": 0.234, "volume": 1679003.92, "close_time": 1764907199999, "quote_volume": 392588.471883, "trades": 4994, "taker_buy_base": 810161.05, "taker_buy_quote": 189631.742576 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.2341, "high": 0.2358, "low": 0.2306, "close": 0.2356, "volume": 904679.3, "close_time": 1764921599999, "quote_volume": 210892.487087, "trades": 3266, "taker_buy_base": 505465.48, "taker_buy_quote": 117805.39913 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.2355, "high": 0.2356, "low": 0.2283, "close": 0.2298, "volume": 1456854.56, "close_time": 1764935999999, "quote_volume": 336403.606558, "trades": 4532, "taker_buy_base": 694301.55, "taker_buy_quote": 160366.614367 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.2297, "high": 0.2339, "low": 0.2274, "close": 0.2289, "volume": 2519510.53, "close_time": 1764950399999, "quote_volume": 579703.40412, "trades": 7746, "taker_buy_base": 1193742.08, "taker_buy_quote": 274882.138767 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.229, "high": 0.229, "low": 0.2154, "close": 0.2185, "volume": 3068081.72, "close_time": 1764964799999, "quote_volume": 679590.324443, "trades": 10434, "taker_buy_base": 1496316.52, "taker_buy_quote": 331414.591354 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.2185, "high": 0.2221, "low": 0.2176, "close": 0.2217, "volume": 1009827.04, "close_time": 1764979199999, "quote_volume": 222024.270052, "trades": 3240, "taker_buy_base": 504517.98, "taker_buy_quote": 110924.246593 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.2217, "high": 0.222, "low": 0.2193, "close": 0.2205, "volume": 883573.79, "close_time": 1764993599999, "quote_volume": 194831.857731, "trades": 1855, "taker_buy_base": 520936.65, "taker_buy_quote": 114848.729598 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.2206, "high": 0.2207, "low": 0.2164, "close": 0.2172, "volume": 961829.54, "close_time": 1765007999999, "quote_volume": 210115.113711, "trades": 2033, "taker_buy_base": 487975.0, "taker_buy_quote": 106583.775523 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.2172, "high": 0.2179, "low": 0.2155, "close": 0.2173, "volume": 835693.59, "close_time": 1765022399999, "quote_volume": 181045.134094, "trades": 2363, "taker_buy_base": 390996.1, "taker_buy_quote": 84659.997734 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.2174, "high": 0.2202, "low": 0.2164, "close": 0.2167, "volume": 1305842.9, "close_time": 1765036799999, "quote_volume": 284723.977047, "trades": 3563, "taker_buy_base": 699602.9, "taker_buy_quote": 152500.344798 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.2166, "high": 0.2251, "low": 0.2165, "close": 0.2206, "volume": 2070359.89, "close_time": 1765051199999, "quote_volume": 458272.133839, "trades": 4743, "taker_buy_base": 1097932.44, "taker_buy_quote": 243208.415621 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.2206, "high": 0.223, "low": 0.2192, "close": 0.2213, "volume": 1233555.15, "close_time": 1765065599999, "quote_volume": 272553.047704, "trades": 3299, "taker_buy_base": 600238.98, "taker_buy_quote": 132659.447334 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.2213, "high": 0.2262, "low": 0.2211, "close": 0.2218, "volume": 1998849.45, "close_time": 1765079999999, "quote_volume": 446472.615387, "trades": 4691, "taker_buy_base": 959074.12, "taker_buy_quote": 214080.692743 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.2218, "high": 0.2232, "low": 0.2197, "close": 0.2207, "volume": 1084427.17, "close_time": 1765094399999, "quote_volume": 240119.576702, "trades": 2781, "taker_buy_base": 484645.71, "taker_buy_quote": 107338.434811 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.2206, "high": 0.2207, "low": 0.2167, "close": 0.218, "volume": 1454768.09, "close_time": 1765108799999, "quote_volume": 317842.867881, "trades": 3425, "taker_buy_base": 722482.05, "taker_buy_quote": 157845.466658 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.2179, "high": 0.2205, "low": 0.2075, "close": 0.2123, "volume": 4951016.16, "close_time": 1765123199999, "quote_volume": 1050517.037825, "trades": 11754, "taker_buy_base": 2405776.04, "taker_buy_quote": 510499.951308 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.2123, "high": 0.2168, "low": 0.2075, "close": 0.2145, "volume": 4520961.63, "close_time": 1765137599999, "quote_volume": 962225.80087, "trades": 9969, "taker_buy_base": 2224497.21, "taker_buy_quote": 472938.512933 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.2145, "high": 0.215, "low": 0.2, "close": 0.205, "volume": 4841633.14, "close_time": 1765151999999, "quote_volume": 998471.096583, "trades": 9737, "taker_buy_base": 2264034.22, "taker_buy_quote": 466276.106227 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.2048, "high": 0.2107, "low": 0.2037, "close": 0.21, "volume": 2341959.32, "close_time": 1765166399999, "quote_volume": 484324.088033, "trades": 5867, "taker_buy_base": 1291781.57, "taker_buy_quote": 267208.804106 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.21, "high": 0.2137, "low": 0.21, "close": 0.2116, "volume": 2017002.86, "close_time": 1765180799999, "quote_volume": 427461.193649, "trades": 5213, "taker_buy_base": 990724.25, "taker_buy_quote": 209942.177393 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.2116, "high": 0.2157, "low": 0.2098, "close": 0.2108, "volume": 2942662.07, "close_time": 1765195199999, "quote_volume": 625245.737176, "trades": 6411, "taker_buy_base": 1646572.48, "taker_buy_quote": 349896.6139 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.2109, "high": 0.2118, "low": 0.2032, "close": 0.2038, "volume": 3873661.29, "close_time": 1765209599999, "quote_volume": 803202.76417, "trades": 7774, "taker_buy_base": 1940277.78, "taker_buy_quote": 402414.689119 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.2037, "high": 0.2044, "low": 0.1957, "close": 0.1982, "volume": 8610159.96, "close_time": 1765223999999, "quote_volume": 1726505.709081, "trades": 13748, "taker_buy_base": 3463045.29, "taker_buy_quote": 693843.105498 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.1983, "high": 0.2002, "low": 0.1954, "close": 0.1987, "volume": 5099531.23, "close_time": 1765238399999, "quote_volume": 1007760.286542, "trades": 8704, "taker_buy_base": 3001194.95, "taker_buy_quote": 593279.587898 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.1987, "high": 0.2011, "low": 0.1949, "close": 0.1966, "volume": 3462617.31, "close_time": 1765252799999, "quote_volume": 684061.674806, "trades": 6810, "taker_buy_base": 1596717.33, "taker_buy_quote": 315500.332195 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.1965, "high": 0.1966, "low": 0.1876, "close": 0.1885, "volume": 4561392.82, "close_time": 1765267199999, "quote_volume": 875120.719275, "trades": 8211, "taker_buy_base": 2149074.52, "taker_buy_quote": 412309.128185 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.1884, "high": 0.1918, "low": 0.1856, "close": 0.1885, "volume": 4343100.34, "close_time": 1765281599999, "quote_volume": 818810.627115, "trades": 9382, "taker_buy_base": 2209492.23, "taker_buy_quote": 416505.624826 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.1884, "high": 0.1949, "low": 0.1842, "close": 0.1947, "volume": 7272443.7, "close_time": 1765295999999, "quote_volume": 1375724.375819, "trades": 14562, "taker_buy_base": 3834261.84, "taker_buy_quote": 726168.087932 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.1948, "high": 0.2071, "low": 0.1948, "close": 0.2056, "volume": 8978200.67, "close_time": 1765310399999, "quote_volume": 1800772.581603, "trades": 17058, "taker_buy_base": 4871055.89, "taker_buy_quote": 977655.152957 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.2056, "high": 0.2063, "low": 0.1962, "close": 0.1991, "volume": 4134351.53, "close_time": 1765324799999, "quote_volume": 829194.979749, "trades": 6714, "taker_buy_base": 1725718.48, "taker_buy_quote": 346547.997205 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.1991, "high": 0.2002, "low": 0.1963, "close": 0.199, "volume": 2160385.96, "close_time": 1765339199999, "quote_volume": 428816.119601, "trades": 4212, "taker_buy_base": 1117739.43, "taker_buy_quote": 221855.088782 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.1989, "high": 0.2005, "low": 0.1974, "close": 0.2004, "volume": 1381750.7, "close_time": 1765353599999, "quote_volume": 274582.059899, "trades": 3000, "taker_buy_base": 774969.45, "taker_buy_quote": 154029.150016 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.2005, "high": 0.2005, "low": 0.1967, "close": 0.1984, "volume": 2966855.03, "close_time": 1765367999999, "quote_volume": 588161.633374, "trades": 5000, "taker_buy_base": 1380724.91, "taker_buy_quote": 273776.146346 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.1983, "high": 0.2081, "low": 0.198, "close": 0.2031, "volume": 7927857.79, "close_time": 1765382399999, "quote_volume": 1614044.001532, "trades": 12729, "taker_buy_base": 4091702.68, "taker_buy_quote": 833512.797143 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.2033, "high": 0.2075, "low": 0.2003, "close": 0.2059, "volume": 6536904.37, "close_time": 1765396799999, "quote_volume": 1330022.467598, "trades": 13416, "taker_buy_base": 3098772.63, "taker_buy_quote": 631206.588186 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.206, "high": 0.2119, "low": 0.1965, "close": 0.2009, "volume": 4967930.9, "close_time": 1765411199999, "quote_volume": 1012676.024573, "trades": 11328, "taker_buy_base": 2303002.59, "taker_buy_quote": 469174.269859 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.2009, "high": 0.2014, "low": 0.1906, "close": 0.1909, "volume": 3607928.49, "close_time": 1765425599999, "quote_volume": 700562.797328, "trades": 8923, "taker_buy_base": 1650693.58, "taker_buy_quote": 320379.451303 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.1908, "high": 0.1936, "low": 0.1895, "close": 0.1898, "volume": 1740038.7, "close_time": 1765439999999, "quote_volume": 333456.084488, "trades": 4005, "taker_buy_base": 898298.36, "taker_buy_quote": 172188.01337 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.1897, "high": 0.1926, "low": 0.1881, "close": 0.1922, "volume": 1919686.29, "close_time": 1765454399999, "quote_volume": 366103.719623, "trades": 3545, "taker_buy_base": 1060141.5, "taker_buy_quote": 202252.284186 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.1922, "high": 0.1961, "low": 0.1898, "close": 0.1931, "volume": 4655269.48, "close_time": 1765468799999, "quote_volume": 897666.642736, "trades": 7080, "taker_buy_base": 2516167.4, "taker_buy_quote": 485357.280092 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.193, "high": 0.1981, "low": 0.1901, "close": 0.1951, "volume": 3479544.8, "close_time": 1765483199999, "quote_volume": 679830.352017, "trades": 6215, "taker_buy_base": 1818334.57, "taker_buy_quote": 355088.874102 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.1951, "high": 0.2028, "low": 0.1948, "close": 0.1976, "volume": 2738978.31, "close_time": 1765497599999, "quote_volume": 545878.65636, "trades": 5242, "taker_buy_base": 1308146.71, "taker_buy_quote": 260651.797291 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.1977, "high": 0.199, "low": 0.1951, "close": 0.1967, "volume": 1335990.9, "close_time": 1765511999999, "quote_volume": 263230.691033, "trades": 2864, "taker_buy_base": 685567.24, "taker_buy_quote": 135107.137765 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.1966, "high": 0.2001, "low": 0.1965, "close": 0.1978, "volume": 777376.27, "close_time": 1765526399999, "quote_volume": 153832.25707, "trades": 2066, "taker_buy_base": 405805.24, "taker_buy_quote": 80309.166123 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.1978, "high": 0.2007, "low": 0.1966, "close": 0.1999, "volume": 982967.53, "close_time": 1765540799999, "quote_volume": 195219.089984, "trades": 2309, "taker_buy_base": 478338.89, "taker_buy_quote": 95070.447188 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.1998, "high": 0.2025, "low": 0.1909, "close": 0.1918, "volume": 2865665.65, "close_time": 1765555199999, "quote_volume": 565731.216583, "trades": 6267, "taker_buy_base": 1326681.82, "taker_buy_quote": 262576.243614 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.1917, "high": 0.1931, "low": 0.1876, "close": 0.1908, "volume": 3694125.45, "close_time": 1765569599999, "quote_volume": 704695.101086, "trades": 7270, "taker_buy_base": 2037321.69, "taker_buy_quote": 388836.27523 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.1907, "high": 0.1958, "low": 0.19, "close": 0.194, "volume": 1559609.45, "close_time": 1765583999999, "quote_volume": 301081.97231, "trades": 2912, "taker_buy_base": 774671.52, "taker_buy_quote": 149519.536167 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.1941, "high": 0.1951, "low": 0.192, "close": 0.1944, "volume": 800790.56, "close_time": 1765598399999, "quote_volume": 155048.480214, "trades": 1910, "taker_buy_base": 418558.82, "taker_buy_quote": 81049.483144 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.1945, "high": 0.1971, "low": 0.1925, "close": 0.1961, "volume": 799640.25, "close_time": 1765612799999, "quote_volume": 155714.212823, "trades": 1946, "taker_buy_base": 415351.8, "taker_buy_quote": 80983.019212 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.1962, "high": 0.1969, "low": 0.1945, "close": 0.1952, "volume": 1294513.86, "close_time": 1765627199999, "quote_volume": 252779.593139, "trades": 2181, "taker_buy_base": 672259.01, "taker_buy_quote": 131270.711611 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.1953, "high": 0.1968, "low": 0.1948, "close": 0.1958, "volume": 893451.3, "close_time": 1765641599999, "quote_volume": 174858.296727, "trades": 2139, "taker_buy_base": 479016.52, "taker_buy_quote": 93740.913593 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.1958, "high": 0.1968, "low": 0.1937, "close": 0.1956, "volume": 846971.83, "close_time": 1765655999999, "quote_volume": 165251.643112, "trades": 1912, "taker_buy_base": 452042.13, "taker_buy_quote": 88197.065187 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.1957, "high": 0.1958, "low": 0.1935, "close": 0.1954, "volume": 545639.15, "close_time": 1765670399999, "quote_volume": 106271.891303, "trades": 1611, "taker_buy_base": 265238.02, "taker_buy_quote": 51651.634287 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.1954, "high": 0.1972, "low": 0.1941, "close": 0.195, "volume": 1291984.6, "close_time": 1765684799999, "quote_volume": 252987.776437, "trades": 2197, "taker_buy_base": 604924.08, "taker_buy_quote": 118378.496751 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.1951, "high": 0.1951, "low": 0.19, "close": 0.1908, "volume": 977737.41, "close_time": 1765699199999, "quote_volume": 187736.718571, "trades": 2555, "taker_buy_base": 467521.13, "taker_buy_quote": 89630.177146 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.1909, "high": 0.1919, "low": 0.1869, "close": 0.1895, "volume": 1745696.25, "close_time": 1765713599999, "quote_volume": 330805.765158, "trades": 4056, "taker_buy_base": 845724.27, "taker_buy_quote": 160377.151679 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.1894, "high": 0.1909, "low": 0.1878, "close": 0.1888, "volume": 1139038.84, "close_time": 1765727999999, "quote_volume": 215627.077216, "trades": 3071, "taker_buy_base": 574602.58, "taker_buy_quote": 108739.602083 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.1888, "high": 0.1898, "low": 0.1847, "close": 0.186, "volume": 1332630.87, "close_time": 1765742399999, "quote_volume": 248933.92564, "trades": 3573, "taker_buy_base": 649030.77, "taker_buy_quote": 121235.345414 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.186, "high": 0.1879, "low": 0.1829, "close": 0.1853, "volume": 1306305.49, "close_time": 1765756799999, "quote_volume": 242526.085147, "trades": 3238, "taker_buy_base": 659992.44, "taker_buy_quote": 122631.408667 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.1853, "high": 0.1923, "low": 0.1848, "close": 0.1897, "volume": 1400952.16, "close_time": 1765771199999, "quote_volume": 264084.36564, "trades": 3487, "taker_buy_base": 742495.95, "taker_buy_quote": 139952.369208 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.1897, "high": 0.1934, "low": 0.1897, "close": 0.1928, "volume": 1143173.45, "close_time": 1765785599999, "quote_volume": 219390.009699, "trades": 2414, "taker_buy_base": 550331.7, "taker_buy_quote": 105543.673576 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.1929, "high": 0.1967, "low": 0.1927, "close": 0.1946, "volume": 2983263.55, "close_time": 1765799999999, "quote_volume": 581764.039489, "trades": 5277, "taker_buy_base": 1514990.89, "taker_buy_quote": 295600.312105 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.1947, "high": 0.1951, "low": 0.1813, "close": 0.1821, "volume": 4380725.61, "close_time": 1765814399999, "quote_volume": 824001.462514, "trades": 8794, "taker_buy_base": 2198458.8, "taker_buy_quote": 412748.00218 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.1819, "high": 0.1819, "low": 0.1747, "close": 0.1799, "volume": 4036796.19, "close_time": 1765828799999, "quote_volume": 722995.806811, "trades": 7941, "taker_buy_base": 1892574.96, "taker_buy_quote": 339230.018429 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.1797, "high": 0.1821, "low": 0.177, "close": 0.1821, "volume": 2030888.18, "close_time": 1765843199999, "quote_volume": 363862.888526, "trades": 3973, "taker_buy_base": 1001152.0, "taker_buy_quote": 179521.244836 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.1819, "high": 0.1821, "low": 0.1769, "close": 0.179, "volume": 1695397.3, "close_time": 1765857599999, "quote_volume": 302859.551117, "trades": 3280, "taker_buy_base": 728650.73, "taker_buy_quote": 130238.301452 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.1791, "high": 0.1808, "low": 0.1759, "close": 0.1783, "volume": 1137258.9, "close_time": 1765871999999, "quote_volume": 203030.563046, "trades": 2363, "taker_buy_base": 588729.11, "taker_buy_quote": 105189.810108 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.1784, "high": 0.1834, "low": 0.1779, "close": 0.1828, "volume": 2382565.15, "close_time": 1765886399999, "quote_volume": 428983.911633, "trades": 3907, "taker_buy_base": 1280660.51, "taker_buy_quote": 230617.050936 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.1827, "high": 0.184, "low": 0.1781, "close": 0.1831, "volume": 4017480.37, "close_time": 1765900799999, "quote_volume": 726593.788698, "trades": 7862, "taker_buy_base": 2198453.54, "taker_buy_quote": 397687.122001 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.1832, "high": 0.1845, "low": 0.1804, "close": 0.1833, "volume": 1722437.65, "close_time": 1765915199999, "quote_volume": 315020.170269, "trades": 3887, "taker_buy_base": 908369.33, "taker_buy_quote": 166178.90523 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.1833, "high": 0.1843, "low": 0.1822, "close": 0.1828, "volume": 545936.66, "close_time": 1765929599999, "quote_volume": 100061.682813, "trades": 1510, "taker_buy_base": 245797.66, "taker_buy_quote": 45051.103719 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.1828, "high": 0.1828, "low": 0.1805, "close": 0.1808, "volume": 1154926.42, "close_time": 1765943999999, "quote_volume": 209685.788972, "trades": 2218, "taker_buy_base": 482049.39, "taker_buy_quote": 87482.602996 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.1806, "high": 0.1811, "low": 0.1781, "close": 0.1807, "volume": 1054287.32, "close_time": 1765958399999, "quote_volume": 189440.482987, "trades": 2665, "taker_buy_base": 473370.59, "taker_buy_quote": 85159.513706 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.1806, "high": 0.1807, "low": 0.1784, "close": 0.1802, "volume": 1033376.14, "close_time": 1765972799999, "quote_volume": 185678.005981, "trades": 2042, "taker_buy_base": 671151.9, "taker_buy_quote": 120592.798729 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.1802, "high": 0.1865, "low": 0.1768, "close": 0.178, "volume": 3364925.18, "close_time": 1765987199999, "quote_volume": 609784.608277, "trades": 7589, "taker_buy_base": 1730769.34, "taker_buy_quote": 314089.56136 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.1779, "high": 0.1793, "low": 0.1672, "close": 0.1704, "volume": 4182916.21, "close_time": 1766001599999, "quote_volume": 719120.7014, "trades": 9683, "taker_buy_base": 2165992.65, "taker_buy_quote": 372286.778448 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.1705, "high": 0.1726, "low": 0.1681, "close": 0.1698, "volume": 1109748.65, "close_time": 1766015999999, "quote_volume": 188449.628196, "trades": 2394, "taker_buy_base": 549570.18, "taker_buy_quote": 93365.669736 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.1698, "high": 0.1707, "low": 0.1677, "close": 0.168, "volume": 1721360.89, "close_time": 1766030399999, "quote_volume": 291154.729106, "trades": 3138, "taker_buy_base": 715410.76, "taker_buy_quote": 121096.377962 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.168, "high": 0.1691, "low": 0.1662, "close": 0.1678, "volume": 1123106.94, "close_time": 1766044799999, "quote_volume": 188110.896855, "trades": 2429, "taker_buy_base": 651827.66, "taker_buy_quote": 109188.5152 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.1679, "high": 0.1698, "low": 0.1671, "close": 0.1676, "volume": 1978985.7, "close_time": 1766059199999, "quote_volume": 334227.821536, "trades": 3824, "taker_buy_base": 862930.2, "taker_buy_quote": 145791.056831 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.1677, "high": 0.1744, "low": 0.1673, "close": 0.1724, "volume": 3919397.06, "close_time": 1766073599999, "quote_volume": 671144.760706, "trades": 7819, "taker_buy_base": 2170260.21, "taker_buy_quote": 371405.326864 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.1724, "high": 0.1727, "low": 0.1559, "close": 0.1564, "volume": 4954607.97, "close_time": 1766087999999, "quote_volume": 805019.821157, "trades": 11274, "taker_buy_base": 2430420.52, "taker_buy_quote": 394575.658991 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.1564, "high": 0.1621, "low": 0.1563, "close": 0.1608, "volume": 1979529.81, "close_time": 1766102399999, "quote_volume": 316240.597017, "trades": 3573, "taker_buy_base": 839400.3, "taker_buy_quote": 134053.14292 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.1609, "high": 0.1678, "low": 0.1584, "close": 0.1663, "volume": 2482413.79, "close_time": 1766116799999, "quote_volume": 404359.470256, "trades": 3916, "taker_buy_base": 1530393.68, "taker_buy_quote": 249840.245539 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.1664, "high": 0.169, "low": 0.1651, "close": 0.1676, "volume": 2348529.22, "close_time": 1766131199999, "quote_volume": 391954.114941, "trades": 3181, "taker_buy_base": 1008942.35, "taker_buy_quote": 168616.991379 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.1677, "high": 0.1688, "low": 0.1667, "close": 0.1676, "volume": 1017000.15, "close_time": 1766145599999, "quote_volume": 170513.199568, "trades": 2412, "taker_buy_base": 499105.66, "taker_buy_quote": 83717.829392 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.1677, "high": 0.1711, "low": 0.1657, "close": 0.1677, "volume": 2836017.68, "close_time": 1766159999999, "quote_volume": 474846.263737, "trades": 4446, "taker_buy_base": 1787063.55, "taker_buy_quote": 299087.459528 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.1678, "high": 0.1721, "low": 0.1666, "close": 0.1713, "volume": 3328870.74, "close_time": 1766174399999, "quote_volume": 562994.427045, "trades": 6163, "taker_buy_base": 1507769.95, "taker_buy_quote": 255627.723835 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.1714, "high": 0.1728, "low": 0.1697, "close": 0.1709, "volume": 1564938.98, "close_time": 1766188799999, "quote_volume": 268266.457048, "trades": 2807, "taker_buy_base": 1015799.98, "taker_buy_quote": 174328.162582 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.1707, "high": 0.1709, "low": 0.1683, "close": 0.169, "volume": 1230116.55, "close_time": 1766203199999, "quote_volume": 208375.286985, "trades": 2470, "taker_buy_base": 618027.54, "taker_buy_quote": 104665.816468 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.1689, "high": 0.1692, "low": 0.1671, "close": 0.1691, "volume": 1087552.4, "close_time": 1766217599999, "quote_volume": 183000.44304, "trades": 2119, "taker_buy_base": 750785.39, "taker_buy_quote": 126376.776553 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.1691, "high": 0.171, "low": 0.1669, "close": 0.1688, "volume": 2066590.78, "close_time": 1766231999999, "quote_volume": 349344.94776, "trades": 2687, "taker_buy_base": 1015880.64, "taker_buy_quote": 171802.260682 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.1688, "high": 0.1689, "low": 0.1659, "close": 0.1679, "volume": 1484979.68, "close_time": 1766246399999, "quote_volume": 247979.416786, "trades": 2558, "taker_buy_base": 807693.2, "taker_buy_quote": 134882.085503 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.1679, "high": 0.1693, "low": 0.1668, "close": 0.1689, "volume": 733901.94, "close_time": 1766260799999, "quote_volume": 123228.533794, "trades": 1659, "taker_buy_base": 440466.95, "taker_buy_quote": 73965.377003 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.1689, "high": 0.17, "low": 0.1682, "close": 0.1683, "volume": 947682.94, "close_time": 1766275199999, "quote_volume": 159959.299943, "trades": 1695, "taker_buy_base": 348812.25, "taker_buy_quote": 58900.177198 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.1684, "high": 0.1687, "low": 0.1651, "close": 0.1662, "volume": 2478073.1, "close_time": 1766289599999, "quote_volume": 413389.978078, "trades": 3043, "taker_buy_base": 695396.4, "taker_buy_quote": 115782.111375 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.1662, "high": 0.1677, "low": 0.1656, "close": 0.1671, "volume": 753255.16, "close_time": 1766303999999, "quote_volume": 125556.801238, "trades": 1619, "taker_buy_base": 503408.63, "taker_buy_quote": 83899.991352 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.167, "high": 0.1684, "low": 0.1653, "close": 0.1653, "volume": 945610.84, "close_time": 1766318399999, "quote_volume": 157930.515111, "trades": 2764, "taker_buy_base": 463708.53, "taker_buy_quote": 77434.759368 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.1654, "high": 0.1659, "low": 0.1593, "close": 0.1608, "volume": 2251397.05, "close_time": 1766332799999, "quote_volume": 363773.180754, "trades": 3764, "taker_buy_base": 915107.76, "taker_buy_quote": 147789.419106 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.1608, "high": 0.1615, "low": 0.159, "close": 0.1611, "volume": 1201617.18, "close_time": 1766347199999, "quote_volume": 192776.839273, "trades": 2614, "taker_buy_base": 617269.15, "taker_buy_quote": 99089.740532 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.1611, "high": 0.1627, "low": 0.1596, "close": 0.1616, "volume": 610073.99, "close_time": 1766361599999, "quote_volume": 98328.69295, "trades": 1811, "taker_buy_base": 301839.06, "taker_buy_quote": 48621.630224 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.1618, "high": 0.166, "low": 0.1608, "close": 0.1631, "volume": 1900689.65, "close_time": 1766375999999, "quote_volume": 310934.654234, "trades": 4821, "taker_buy_base": 998173.34, "taker_buy_quote": 163302.278919 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.163, "high": 0.1643, "low": 0.1623, "close": 0.1643, "volume": 878609.94, "close_time": 1766390399999, "quote_volume": 143525.624505, "trades": 1965, "taker_buy_base": 394780.41, "taker_buy_quote": 64507.608641 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.1643, "high": 0.1659, "low": 0.1622, "close": 0.163, "volume": 1123167.12, "close_time": 1766404799999, "quote_volume": 183747.265718, "trades": 2380, "taker_buy_base": 524411.49, "taker_buy_quote": 85841.123435 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.163, "high": 0.1651, "low": 0.1621, "close": 0.1638, "volume": 1748892.32, "close_time": 1766419199999, "quote_volume": 285880.382688, "trades": 3859, "taker_buy_base": 934039.18, "taker_buy_quote": 152744.638707 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.1638, "high": 0.1649, "low": 0.1607, "close": 0.1612, "volume": 1229867.65, "close_time": 1766433599999, "quote_volume": 200888.504926, "trades": 2906, "taker_buy_base": 543753.99, "taker_buy_quote": 88853.259854 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.161, "high": 0.1619, "low": 0.1596, "close": 0.1607, "volume": 951183.83, "close_time": 1766447999999, "quote_volume": 152662.069161, "trades": 2324, "taker_buy_base": 450381.23, "taker_buy_quote": 72287.334342 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.1607, "high": 0.1623, "low": 0.1591, "close": 0.1599, "volume": 980779.48, "close_time": 1766462399999, "quote_volume": 158099.243283, "trades": 2066, "taker_buy_base": 499196.25, "taker_buy_quote": 80487.300235 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.1598, "high": 0.1601, "low": 0.158, "close": 0.1591, "volume": 1339490.91, "close_time": 1766476799999, "quote_volume": 213207.041669, "trades": 2362, "taker_buy_base": 642354.49, "taker_buy_quote": 102303.990913 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.159, "high": 0.1601, "low": 0.1586, "close": 0.1589, "volume": 991551.47, "close_time": 1766491199999, "quote_volume": 157843.861818, "trades": 1743, "taker_buy_base": 367651.05, "taker_buy_quote": 58579.226411 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.1588, "high": 0.1588, "low": 0.1541, "close": 0.1562, "volume": 2564333.12, "close_time": 1766505599999, "quote_volume": 401528.417005, "trades": 4622, "taker_buy_base": 1147042.04, "taker_buy_quote": 179702.77322 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.1564, "high": 0.1631, "low": 0.1561, "close": 0.1623, "volume": 1822357.04, "close_time": 1766519999999, "quote_volume": 292347.840002, "trades": 4230, "taker_buy_base": 959821.53, "taker_buy_quote": 154004.188717 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.1624, "high": 0.1643, "low": 0.1605, "close": 0.1621, "volume": 825733.38, "close_time": 1766534399999, "quote_volume": 134155.010722, "trades": 1629, "taker_buy_base": 452148.19, "taker_buy_quote": 73505.556872 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.1622, "high": 0.1628, "low": 0.1595, "close": 0.1617, "volume": 745807.8, "close_time": 1766548799999, "quote_volume": 120013.75478, "trades": 1556, "taker_buy_base": 373585.59, "taker_buy_quote": 60136.347709 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.1618, "high": 0.1629, "low": 0.1597, "close": 0.1603, "volume": 858393.59, "close_time": 1766563199999, "quote_volume": 137953.882237, "trades": 2020, "taker_buy_base": 320834.36, "taker_buy_quote": 51575.522056 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.1602, "high": 0.1613, "low": 0.1594, "close": 0.1613, "volume": 582634.91, "close_time": 1766577599999, "quote_volume": 93461.047646, "trades": 1116, "taker_buy_base": 326107.1, "taker_buy_quote": 52331.798146 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.1612, "high": 0.163, "low": 0.1596, "close": 0.1616, "volume": 1412170.34, "close_time": 1766591999999, "quote_volume": 227901.141896, "trades": 2985, "taker_buy_base": 641777.69, "taker_buy_quote": 103612.404537 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.1615, "high": 0.1636, "low": 0.1607, "close": 0.1633, "volume": 1087824.03, "close_time": 1766606399999, "quote_volume": 176230.867814, "trades": 2000, "taker_buy_base": 606597.49, "taker_buy_quote": 98276.001269 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.1633, "high": 0.1641, "low": 0.1627, "close": 0.1634, "volume": 724715.68, "close_time": 1766620799999, "quote_volume": 118447.427698, "trades": 1120, "taker_buy_base": 325699.01, "taker_buy_quote": 53260.939009 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.1634, "high": 0.1685, "low": 0.1631, "close": 0.1683, "volume": 849907.5, "close_time": 1766635199999, "quote_volume": 140440.147053, "trades": 1525, "taker_buy_base": 504894.8, "taker_buy_quote": 83354.832381 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.1683, "high": 0.1705, "low": 0.1668, "close": 0.1696, "volume": 1579597.59, "close_time": 1766649599999, "quote_volume": 266245.668965, "trades": 2771, "taker_buy_base": 792585.98, "taker_buy_quote": 133677.409172 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.1696, "high": 0.1707, "low": 0.1663, "close": 0.1682, "volume": 2275153.93, "close_time": 1766663999999, "quote_volume": 383891.534441, "trades": 3705, "taker_buy_base": 1049202.05, "taker_buy_quote": 177114.962856 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.1683, "high": 0.1708, "low": 0.1677, "close": 0.1706, "volume": 1519247.99, "close_time": 1766678399999, "quote_volume": 256920.114673, "trades": 2413, "taker_buy_base": 806231.18, "taker_buy_quote": 136408.823373 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.1707, "high": 0.1744, "low": 0.1689, "close": 0.1698, "volume": 2798271.74, "close_time": 1766692799999, "quote_volume": 479804.192606, "trades": 4267, "taker_buy_base": 1390456.1, "taker_buy_quote": 238613.031179 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.1698, "high": 0.1707, "low": 0.1655, "close": 0.1664, "volume": 2193108.84, "close_time": 1766707199999, "quote_volume": 368727.645222, "trades": 3490, "taker_buy_base": 1042608.48, "taker_buy_quote": 175486.029852 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.1662, "high": 0.1728, "low": 0.1646, "close": 0.1697, "volume": 2112821.44, "close_time": 1766721599999, "quote_volume": 357722.25788, "trades": 3637, "taker_buy_base": 1071024.3, "taker_buy_quote": 181502.011168 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.1696, "high": 0.1718, "low": 0.1683, "close": 0.1692, "volume": 1250071.44, "close_time": 1766735999999, "quote_volume": 212761.972124, "trades": 2004, "taker_buy_base": 497775.36, "taker_buy_quote": 84724.238591 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.1692, "high": 0.1709, "low": 0.169, "close": 0.1705, "volume": 661274.01, "close_time": 1766750399999, "quote_volume": 112446.480425, "trades": 1087, "taker_buy_base": 328628.28, "taker_buy_quote": 55911.46245 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.1706, "high": 0.1721, "low": 0.1673, "close": 0.1687, "volume": 1440439.72, "close_time": 1766764799999, "quote_volume": 244511.886849, "trades": 2749, "taker_buy_base": 752867.59, "taker_buy_quote": 127932.489819 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.1686, "high": 0.1741, "low": 0.1681, "close": 0.1729, "volume": 1512730.61, "close_time": 1766779199999, "quote_volume": 259808.440143, "trades": 2733, "taker_buy_base": 784428.72, "taker_buy_quote": 134706.416613 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.1729, "high": 0.173, "low": 0.1708, "close": 0.1717, "volume": 698212.72, "close_time": 1766793599999, "quote_volume": 119746.341134, "trades": 1230, "taker_buy_base": 341393.66, "taker_buy_quote": 58565.119149 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.1716, "high": 0.1724, "low": 0.1703, "close": 0.172, "volume": 646570.51, "close_time": 1766807999999, "quote_volume": 110830.933525, "trades": 1613, "taker_buy_base": 309846.32, "taker_buy_quote": 53107.038682 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.1721, "high": 0.1726, "low": 0.1714, "close": 0.1718, "volume": 433372.4, "close_time": 1766822399999, "quote_volume": 74623.766496, "trades": 814, "taker_buy_base": 227987.08, "taker_buy_quote": 39259.667391 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.172, "high": 0.1722, "low": 0.1688, "close": 0.1717, "volume": 1612822.74, "close_time": 1766836799999, "quote_volume": 275220.486789, "trades": 2123, "taker_buy_base": 691008.64, "taker_buy_quote": 118129.791099 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.1717, "high": 0.1731, "low": 0.1705, "close": 0.1728, "volume": 1002112.17, "close_time": 1766851199999, "quote_volume": 172119.453121, "trades": 1676, "taker_buy_base": 509308.61, "taker_buy_quote": 87447.733516 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.1728, "high": 0.1735, "low": 0.1713, "close": 0.1724, "volume": 558642.55, "close_time": 1766865599999, "quote_volume": 96186.085417, "trades": 1005, "taker_buy_base": 265255.68, "taker_buy_quote": 45667.301477 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.1722, "high": 0.1754, "low": 0.1718, "close": 0.1747, "volume": 1131542.86, "close_time": 1766879999999, "quote_volume": 196452.113762, "trades": 2221, "taker_buy_base": 719920.66, "taker_buy_quote": 125005.206523 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.1748, "high": 0.175, "low": 0.1718, "close": 0.1734, "volume": 697827.37, "close_time": 1766894399999, "quote_volume": 120721.953136, "trades": 992, "taker_buy_base": 290355.85, "taker_buy_quote": 50255.71358 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.1732, "high": 0.1765, "low": 0.1728, "close": 0.1758, "volume": 1509903.87, "close_time": 1766908799999, "quote_volume": 263922.255796, "trades": 2225, "taker_buy_base": 844672.99, "taker_buy_quote": 147686.200595 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.1758, "high": 0.1768, "low": 0.1743, "close": 0.1746, "volume": 983342.41, "close_time": 1766923199999, "quote_volume": 172498.092242, "trades": 1469, "taker_buy_base": 583122.43, "taker_buy_quote": 102316.747794 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.1747, "high": 0.1766, "low": 0.1741, "close": 0.1751, "volume": 338217.4, "close_time": 1766937599999, "quote_volume": 59263.727547, "trades": 935, "taker_buy_base": 142118.31, "taker_buy_quote": 24894.640447 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.1754, "high": 0.176, "low": 0.1708, "close": 0.1712, "volume": 700380.56, "close_time": 1766951999999, "quote_volume": 121273.515355, "trades": 1836, "taker_buy_base": 306211.93, "taker_buy_quote": 52975.28378 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.1711, "high": 0.172, "low": 0.169, "close": 0.1718, "volume": 853420.82, "close_time": 1766966399999, "quote_volume": 145389.801108, "trades": 1539, "taker_buy_base": 371685.63, "taker_buy_quote": 63354.063593 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.1718, "high": 0.1749, "low": 0.1702, "close": 0.1746, "volume": 1422449.98, "close_time": 1766980799999, "quote_volume": 245463.92847, "trades": 2629, "taker_buy_base": 707550.61, "taker_buy_quote": 122115.796488 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.1746, "high": 0.1749, "low": 0.172, "close": 0.1737, "volume": 1020055.23, "close_time": 1766995199999, "quote_volume": 177192.049924, "trades": 2247, "taker_buy_base": 414793.41, "taker_buy_quote": 72063.417163 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.1736, "high": 0.1743, "low": 0.1692, "close": 0.17, "volume": 1253419.04, "close_time": 1767009599999, "quote_volume": 214735.707778, "trades": 2448, "taker_buy_base": 542088.1, "taker_buy_quote": 92937.187403 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.1702, "high": 0.1704, "low": 0.166, "close": 0.1692, "volume": 2091686.73, "close_time": 1767023999999, "quote_volume": 352285.972388, "trades": 4242, "taker_buy_base": 1112610.62, "taker_buy_quote": 187363.309587 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.1691, "high": 0.1693, "low": 0.1666, "close": 0.1675, "volume": 1018551.64, "close_time": 1767038399999, "quote_volume": 171280.932048, "trades": 1946, "taker_buy_base": 435854.96, "taker_buy_quote": 73276.051061 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.1674, "high": 0.1685, "low": 0.1663, "close": 0.1674, "volume": 779603.46, "close_time": 1767052799999, "quote_volume": 130688.486154, "trades": 1485, "taker_buy_base": 368951.71, "taker_buy_quote": 61881.482798 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.1676, "high": 0.1684, "low": 0.1656, "close": 0.1677, "volume": 934000.94, "close_time": 1767067199999, "quote_volume": 156174.851774, "trades": 1949, "taker_buy_base": 549061.02, "taker_buy_quote": 91829.479225 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.1677, "high": 0.1686, "low": 0.1662, "close": 0.1679, "volume": 547145.82, "close_time": 1767081599999, "quote_volume": 91651.385725, "trades": 1090, "taker_buy_base": 268113.93, "taker_buy_quote": 44926.961469 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.1681, "high": 0.1707, "low": 0.1681, "close": 0.1699, "volume": 1051712.76, "close_time": 1767095999999, "quote_volume": 178613.810972, "trades": 1550, "taker_buy_base": 594823.49, "taker_buy_quote": 101000.647888 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.17, "high": 0.1704, "low": 0.1675, "close": 0.1701, "volume": 1749519.4, "close_time": 1767110399999, "quote_volume": 295414.981731, "trades": 3483, "taker_buy_base": 805007.03, "taker_buy_quote": 136022.456199 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.1702, "high": 0.1717, "low": 0.1691, "close": 0.1706, "volume": 784153.45, "close_time": 1767124799999, "quote_volume": 133713.081216, "trades": 1744, "taker_buy_base": 391189.92, "taker_buy_quote": 66754.036397 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.1707, "high": 0.1718, "low": 0.1695, "close": 0.1716, "volume": 405001.63, "close_time": 1767139199999, "quote_volume": 69203.033314, "trades": 852, "taker_buy_base": 234927.15, "taker_buy_quote": 40168.347239 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.1716, "high": 0.1723, "low": 0.1705, "close": 0.1707, "volume": 418915.28, "close_time": 1767153599999, "quote_volume": 71742.144993, "trades": 922, "taker_buy_base": 177757.08, "taker_buy_quote": 30440.051216 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.171, "high": 0.1725, "low": 0.1706, "close": 0.1723, "volume": 1151152.8, "close_time": 1767167999999, "quote_volume": 197375.768033, "trades": 1625, "taker_buy_base": 683902.58, "taker_buy_quote": 117272.122947 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.1722, "high": 0.1726, "low": 0.1707, "close": 0.1715, "volume": 546389.6, "close_time": 1767182399999, "quote_volume": 93734.237602, "trades": 1071, "taker_buy_base": 229983.05, "taker_buy_quote": 39490.869214 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.1714, "high": 0.1726, "low": 0.1703, "close": 0.1714, "volume": 1127817.87, "close_time": 1767196799999, "quote_volume": 193610.557351, "trades": 2251, "taker_buy_base": 615756.7, "taker_buy_quote": 105754.099658 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.1714, "high": 0.1718, "low": 0.1652, "close": 0.1671, "volume": 1321272.11, "close_time": 1767211199999, "quote_volume": 221065.061564, "trades": 2567, "taker_buy_base": 652481.44, "taker_buy_quote": 109050.432141 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.167, "high": 0.1685, "low": 0.1661, "close": 0.168, "volume": 650491.03, "close_time": 1767225599999, "quote_volume": 108912.363239, "trades": 1352, "taker_buy_base": 413613.65, "taker_buy_quote": 69283.837115 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.1682, "high": 0.1701, "low": 0.1682, "close": 0.1698, "volume": 348214.51, "close_time": 1767239999999, "quote_volume": 58880.445552, "trades": 768, "taker_buy_base": 193146.27, "taker_buy_quote": 32666.546335 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.1698, "high": 0.1714, "low": 0.1692, "close": 0.1714, "volume": 230283.33, "close_time": 1767254399999, "quote_volume": 39192.298614, "trades": 548, "taker_buy_base": 109109.17, "taker_buy_quote": 18591.159394 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.1713, "high": 0.18, "low": 0.1713, "close": 0.1794, "volume": 3575962.1, "close_time": 1767268799999, "quote_volume": 631399.77104, "trades": 4607, "taker_buy_base": 2152365.56, "taker_buy_quote": 379993.85944 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.1794, "high": 0.1833, "low": 0.1779, "close": 0.1801, "volume": 2895122.45, "close_time": 1767283199999, "quote_volume": 521148.742946, "trades": 5066, "taker_buy_base": 1391827.03, "taker_buy_quote": 250731.896113 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.1801, "high": 0.1829, "low": 0.1799, "close": 0.1827, "volume": 1189004.43, "close_time": 1767297599999, "quote_volume": 215397.354516, "trades": 2805, "taker_buy_base": 563626.79, "taker_buy_quote": 102125.215963 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.1827, "high": 0.1842, "low": 0.1814, "close": 0.1834, "volume": 1048108.59, "close_time": 1767311999999, "quote_volume": 191347.645968, "trades": 1854, "taker_buy_base": 489998.43, "taker_buy_quote": 89501.898999 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.1836, "high": 0.1845, "low": 0.1814, "close": 0.1838, "volume": 1237201.59, "close_time": 1767326399999, "quote_volume": 226498.023997, "trades": 2338, "taker_buy_base": 577095.96, "taker_buy_quote": 105642.008102 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.1838, "high": 0.1838, "low": 0.1801, "close": 0.1812, "volume": 1795156.04, "close_time": 1767340799999, "quote_volume": 325977.779965, "trades": 2702, "taker_buy_base": 649235.6, "taker_buy_quote": 117992.542172 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.1812, "high": 0.1838, "low": 0.1803, "close": 0.1818, "volume": 1016619.82, "close_time": 1767355199999, "quote_volume": 185139.696255, "trades": 2277, "taker_buy_base": 498017.62, "taker_buy_quote": 90689.482562 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.1817, "high": 0.1863, "low": 0.1815, "close": 0.184, "volume": 1969178.33, "close_time": 1767369599999, "quote_volume": 361481.806356, "trades": 5133, "taker_buy_base": 963316.37, "taker_buy_quote": 176839.846941 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.184, "high": 0.1877, "low": 0.1837, "close": 0.1874, "volume": 1883705.97, "close_time": 1767383999999, "quote_volume": 351065.405576, "trades": 3904, "taker_buy_base": 1045773.18, "taker_buy_quote": 194971.881852 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.1874, "high": 0.1949, "low": 0.1874, "close": 0.1932, "volume": 1656993.59, "close_time": 1767398399999, "quote_volume": 317748.597005, "trades": 3203, "taker_buy_base": 744906.36, "taker_buy_quote": 143012.785926 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.1933, "high": 0.1951, "low": 0.1923, "close": 0.1949, "volume": 978802.2, "close_time": 1767412799999, "quote_volume": 189772.918066, "trades": 1997, "taker_buy_base": 447022.04, "taker_buy_quote": 86702.395325 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.1947, "high": 0.1948, "low": 0.1885, "close": 0.1893, "volume": 1325970.69, "close_time": 1767427199999, "quote_volume": 254509.554288, "trades": 3048, "taker_buy_base": 598821.87, "taker_buy_quote": 114879.892295 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.1892, "high": 0.1908, "low": 0.1886, "close": 0.1899, "volume": 875552.92, "close_time": 1767441599999, "quote_volume": 166340.62687, "trades": 1835, "taker_buy_base": 426327.04, "taker_buy_quote": 81010.948658 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.1897, "high": 0.1921, "low": 0.1896, "close": 0.191, "volume": 749390.41, "close_time": 1767455999999, "quote_volume": 143235.259481, "trades": 1607, "taker_buy_base": 412834.41, "taker_buy_quote": 78912.270579 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.191, "high": 0.194, "low": 0.1908, "close": 0.1926, "volume": 860746.61, "close_time": 1767470399999, "quote_volume": 165748.984682, "trades": 1755, "taker_buy_base": 527572.67, "taker_buy_quote": 101612.449027 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.1926, "high": 0.1965, "low": 0.1918, "close": 0.1955, "volume": 690656.98, "close_time": 1767484799999, "quote_volume": 134326.72353, "trades": 1447, "taker_buy_base": 343231.46, "taker_buy_quote": 66817.386798 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.1956, "high": 0.1981, "low": 0.195, "close": 0.1966, "volume": 748916.23, "close_time": 1767499199999, "quote_volume": 147078.447597, "trades": 2366, "taker_buy_base": 399069.45, "taker_buy_quote": 78350.122256 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.1967, "high": 0.1982, "low": 0.1949, "close": 0.1967, "volume": 1100850.81, "close_time": 1767513599999, "quote_volume": 216592.453268, "trades": 2319, "taker_buy_base": 532628.43, "taker_buy_quote": 104872.234468 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.1967, "high": 0.1977, "low": 0.1951, "close": 0.1966, "volume": 1059335.48, "close_time": 1767527999999, "quote_volume": 208197.416222, "trades": 2215, "taker_buy_base": 491643.29, "taker_buy_quote": 96648.069886 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.1965, "high": 0.1998, "low": 0.196, "close": 0.1985, "volume": 1040928.95, "close_time": 1767542399999, "quote_volume": 205695.498753, "trades": 2810, "taker_buy_base": 550445.64, "taker_buy_quote": 108804.395167 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.1985, "high": 0.203, "low": 0.1972, "close": 0.1985, "volume": 1507945.06, "close_time": 1767556799999, "quote_volume": 301832.244077, "trades": 3638, "taker_buy_base": 812519.18, "taker_buy_quote": 162658.142186 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.1984, "high": 0.1992, "low": 0.1965, "close": 0.1977, "volume": 953378.25, "close_time": 1767571199999, "quote_volume": 188802.813243, "trades": 2683, "taker_buy_base": 442472.11, "taker_buy_quote": 87692.913229 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.1976, "high": 0.2006, "low": 0.1963, "close": 0.1977, "volume": 1478850.48, "close_time": 1767585599999, "quote_volume": 293078.278607, "trades": 4323, "taker_buy_base": 746861.07, "taker_buy_quote": 148069.044918 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.1977, "high": 0.1977, "low": 0.1933, "close": 0.1962, "volume": 1303126.92, "close_time": 1767599999999, "quote_volume": 254414.834842, "trades": 2912, "taker_buy_base": 661692.13, "taker_buy_quote": 129162.892587 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.1962, "high": 0.1967, "low": 0.1922, "close": 0.1935, "volume": 1213610.57, "close_time": 1767614399999, "quote_volume": 235536.016541, "trades": 3102, "taker_buy_base": 606489.89, "taker_buy_quote": 117694.822446 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.1936, "high": 0.1991, "low": 0.1928, "close": 0.1991, "volume": 1122346.26, "close_time": 1767628799999, "quote_volume": 219266.26151, "trades": 3837, "taker_buy_base": 587896.41, "taker_buy_quote": 114952.497549 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.1991, "high": 0.2033, "low": 0.1964, "close": 0.2026, "volume": 1542916.33, "close_time": 1767643199999, "quote_volume": 309053.525125, "trades": 4349, "taker_buy_base": 875608.09, "taker_buy_quote": 175531.010943 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.2024, "high": 0.2058, "low": 0.2021, "close": 0.2037, "volume": 1354015.28, "close_time": 1767657599999, "quote_volume": 275944.808231, "trades": 3616, "taker_buy_base": 690292.96, "taker_buy_quote": 140692.824593 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.2038, "high": 0.2041, "low": 0.1985, "close": 0.2025, "volume": 1401431.08, "close_time": 1767671999999, "quote_volume": 282501.538215, "trades": 3707, "taker_buy_base": 662408.19, "taker_buy_quote": 133452.133536 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.2025, "high": 0.2028, "low": 0.1983, "close": 0.1991, "volume": 1355658.74, "close_time": 1767686399999, "quote_volume": 272409.274784, "trades": 2758, "taker_buy_base": 673211.91, "taker_buy_quote": 135384.512002 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.1992, "high": 0.2021, "low": 0.1987, "close": 0.202, "volume": 949454.66, "close_time": 1767700799999, "quote_volume": 189922.649753, "trades": 2840, "taker_buy_base": 487470.74, "taker_buy_quote": 97520.412086 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.202, "high": 0.2085, "low": 0.2017, "close": 0.2032, "volume": 2502367.61, "close_time": 1767715199999, "quote_volume": 513660.907729, "trades": 7263, "taker_buy_base": 1331582.54, "taker_buy_quote": 273336.181334 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.203, "high": 0.2036, "low": 0.1944, "close": 0.1987, "volume": 2310687.15, "close_time": 1767729599999, "quote_volume": 459180.109505, "trades": 7315, "taker_buy_base": 1146991.77, "taker_buy_quote": 227829.37167 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.1988, "high": 0.2097, "low": 0.1988, "close": 0.2076, "volume": 1804419.01, "close_time": 1767743999999, "quote_volume": 372792.524621, "trades": 4867, "taker_buy_base": 1020048.83, "taker_buy_quote": 210828.568484 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.2076, "high": 0.2079, "low": 0.2002, "close": 0.2015, "volume": 972862.28, "close_time": 1767758399999, "quote_volume": 197050.556474, "trades": 3160, "taker_buy_base": 447060.05, "taker_buy_quote": 90504.122791 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.2016, "high": 0.2043, "low": 0.2005, "close": 0.2042, "volume": 819989.25, "close_time": 1767772799999, "quote_volume": 165427.728022, "trades": 2174, "taker_buy_base": 518575.45, "taker_buy_quote": 104604.208874 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.2043, "high": 0.2047, "low": 0.1969, "close": 0.1994, "volume": 2776489.17, "close_time": 1767787199999, "quote_volume": 553114.82355, "trades": 4509, "taker_buy_base": 1661711.79, "taker_buy_quote": 329883.199353 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.1992, "high": 0.1996, "low": 0.1927, "close": 0.1939, "volume": 2186400.51, "close_time": 1767801599999, "quote_volume": 428320.887038, "trades": 5847, "taker_buy_base": 1155857.95, "taker_buy_quote": 226757.005942 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.1937, "high": 0.1977, "low": 0.1937, "close": 0.1975, "volume": 1325413.14, "close_time": 1767815999999, "quote_volume": 259617.293174, "trades": 3253, "taker_buy_base": 731367.27, "taker_buy_quote": 143261.733565 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.1973, "high": 0.1973, "low": 0.1924, "close": 0.1946, "volume": 883932.41, "close_time": 1767830399999, "quote_volume": 172373.566859, "trades": 2206, "taker_buy_base": 421978.69, "taker_buy_quote": 82304.516829 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.1947, "high": 0.1969, "low": 0.1924, "close": 0.1928, "volume": 1084887.42, "close_time": 1767844799999, "quote_volume": 211752.489634, "trades": 2792, "taker_buy_base": 577173.62, "taker_buy_quote": 112652.171315 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.1927, "high": 0.1967, "low": 0.1891, "close": 0.1934, "volume": 1299442.06, "close_time": 1767859199999, "quote_volume": 250533.025733, "trades": 4048, "taker_buy_base": 659018.97, "taker_buy_quote": 127018.31493 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.1934, "high": 0.1946, "low": 0.1876, "close": 0.1907, "volume": 1569690.9, "close_time": 1767873599999, "quote_volume": 299465.694321, "trades": 4463, "taker_buy_base": 836984.18, "taker_buy_quote": 159726.85042 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.1905, "high": 0.1936, "low": 0.187, "close": 0.1935, "volume": 2148796.66, "close_time": 1767887999999, "quote_volume": 406809.543577, "trades": 5727, "taker_buy_base": 1084850.17, "taker_buy_quote": 205451.483397 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.1935, "high": 0.1945, "low": 0.1915, "close": 0.1932, "volume": 1868018.91, "close_time": 1767902399999, "quote_volume": 360701.262869, "trades": 4092, "taker_buy_base": 1126485.55, "taker_buy_quote": 217551.177559 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.1932, "high": 0.1958, "low": 0.1919, "close": 0.1938, "volume": 867174.38, "close_time": 1767916799999, "quote_volume": 168414.042706, "trades": 1973, "taker_buy_base": 405413.39, "taker_buy_quote": 78722.721955 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.1939, "high": 0.196, "low": 0.1921, "close": 0.1955, "volume": 1054889.77, "close_time": 1767931199999, "quote_volume": 204712.956513, "trades": 2551, "taker_buy_base": 474570.8, "taker_buy_quote": 92075.569298 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.1956, "high": 0.1959, "low": 0.194, "close": 0.1952, "volume": 674012.81, "close_time": 1767945599999, "quote_volume": 131404.87522, "trades": 1536, "taker_buy_base": 338710.86, "taker_buy_quote": 66049.0893 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.1953, "high": 0.196, "low": 0.1915, "close": 0.1948, "volume": 965637.43, "close_time": 1767959999999, "quote_volume": 187577.758864, "trades": 2401, "taker_buy_base": 439227.13, "taker_buy_quote": 85353.976888 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.1949, "high": 0.2076, "low": 0.1928, "close": 0.2044, "volume": 6988792.15, "close_time": 1767974399999, "quote_volume": 1400805.078801, "trades": 15664, "taker_buy_base": 4293677.77, "taker_buy_quote": 859962.04398 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.2043, "high": 0.2049, "low": 0.1941, "close": 0.1945, "volume": 3366274.95, "close_time": 1767988799999, "quote_volume": 670670.266035, "trades": 7136, "taker_buy_base": 1618730.01, "taker_buy_quote": 322392.922686 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.1944, "high": 0.1984, "low": 0.194, "close": 0.1972, "volume": 1247905.21, "close_time": 1768003199999, "quote_volume": 245403.58899, "trades": 2657, "taker_buy_base": 708917.08, "taker_buy_quote": 139560.528878 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.1971, "high": 0.1989, "low": 0.1953, "close": 0.1986, "volume": 1396404.33, "close_time": 1768017599999, "quote_volume": 275032.810807, "trades": 2750, "taker_buy_base": 786423.15, "taker_buy_quote": 155008.460873 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.1986, "high": 0.2043, "low": 0.1973, "close": 0.2019, "volume": 2165447.04, "close_time": 1768031999999, "quote_volume": 433828.445288, "trades": 3932, "taker_buy_base": 1212121.48, "taker_buy_quote": 242659.409656 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.2019, "high": 0.2057, "low": 0.2002, "close": 0.2053, "volume": 2426168.52, "close_time": 1768046399999, "quote_volume": 490988.430082, "trades": 4195, "taker_buy_base": 1323940.88, "taker_buy_quote": 268028.499801 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.2053, "high": 0.2152, "low": 0.2036, "close": 0.205, "volume": 6373059.51, "close_time": 1768060799999, "quote_volume": 1330323.135162, "trades": 11875, "taker_buy_base": 3208008.19, "taker_buy_quote": 668833.524025 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.205, "high": 0.2126, "low": 0.2036, "close": 0.2094, "volume": 2998674.2, "close_time": 1768075199999, "quote_volume": 623601.395142, "trades": 5437, "taker_buy_base": 1405919.21, "taker_buy_quote": 291818.490914 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.2094, "high": 0.212, "low": 0.2022, "close": 0.2032, "volume": 2395730.64, "close_time": 1768089599999, "quote_volume": 496079.870849, "trades": 4065, "taker_buy_base": 1145308.65, "taker_buy_quote": 237879.611837 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.2033, "high": 0.2045, "low": 0.2021, "close": 0.2035, "volume": 1945526.09, "close_time": 1768103999999, "quote_volume": 395374.765585, "trades": 3569, "taker_buy_base": 979498.59, "taker_buy_quote": 199190.48853 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.2034, "high": 0.2051, "low": 0.2022, "close": 0.2043, "volume": 1593282.53, "close_time": 1768118399999, "quote_volume": 324725.677446, "trades": 3149, "taker_buy_base": 767252.84, "taker_buy_quote": 156543.908521 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.2043, "high": 0.2053, "low": 0.202, "close": 0.2031, "volume": 1800742.51, "close_time": 1768132799999, "quote_volume": 366670.064155, "trades": 2514, "taker_buy_base": 663788.69, "taker_buy_quote": 135339.638094 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.2032, "high": 0.2057, "low": 0.2011, "close": 0.202, "volume": 2441008.84, "close_time": 1768147199999, "quote_volume": 497448.267398, "trades": 4189, "taker_buy_base": 1157151.69, "taker_buy_quote": 235763.162058 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.2018, "high": 0.206, "low": 0.2017, "close": 0.2031, "volume": 1519752.08, "close_time": 1768161599999, "quote_volume": 309744.549029, "trades": 3437, "taker_buy_base": 877886.71, "taker_buy_quote": 179037.039388 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.2031, "high": 0.2032, "low": 0.1981, "close": 0.2008, "volume": 1529396.03, "close_time": 1768175999999, "quote_volume": 307440.81198, "trades": 3517, "taker_buy_base": 744491.48, "taker_buy_quote": 149698.749495 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.2009, "high": 0.204, "low": 0.1969, "close": 0.2004, "volume": 2176457.23, "close_time": 1768190399999, "quote_volume": 438014.974479, "trades": 5222, "taker_buy_base": 979782.53, "taker_buy_quote": 197309.175084 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.2004, "high": 0.2024, "low": 0.1961, "close": 0.1968, "volume": 2259356.51, "close_time": 1768204799999, "quote_volume": 449702.793333, "trades": 4378, "taker_buy_base": 1087327.76, "taker_buy_quote": 216110.352579 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.1967, "high": 0.1979, "low": 0.1947, "close": 0.1966, "volume": 2609333.51, "close_time": 1768219199999, "quote_volume": 511970.375726, "trades": 4679, "taker_buy_base": 1219326.51, "taker_buy_quote": 239313.208716 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.1965, "high": 0.1983, "low": 0.1933, "close": 0.1983, "volume": 1871283.22, "close_time": 1768233599999, "quote_volume": 366145.011112, "trades": 3995, "taker_buy_base": 918199.41, "taker_buy_quote": 179616.818862 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.1983, "high": 0.1995, "low": 0.1957, "close": 0.197, "volume": 1260868.56, "close_time": 1768247999999, "quote_volume": 249163.004505, "trades": 2915, "taker_buy_base": 510553.56, "taker_buy_quote": 100853.420687 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.1969, "high": 0.1979, "low": 0.1931, "close": 0.1937, "volume": 1404456.39, "close_time": 1768262399999, "quote_volume": 273522.952468, "trades": 2516, "taker_buy_base": 633650.95, "taker_buy_quote": 123552.668421 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.1937, "high": 0.1962, "low": 0.1935, "close": 0.196, "volume": 1460804.4, "close_time": 1768276799999, "quote_volume": 284558.52572, "trades": 2793, "taker_buy_base": 788757.31, "taker_buy_quote": 153763.802572 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.1959, "high": 0.1976, "low": 0.1953, "close": 0.1971, "volume": 958389.32, "close_time": 1768291199999, "quote_volume": 188274.271355, "trades": 2377, "taker_buy_base": 410584.0, "taker_buy_quote": 80664.641818 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.197, "high": 0.1998, "low": 0.1962, "close": 0.1991, "volume": 1840407.95, "close_time": 1768305599999, "quote_volume": 364173.36452, "trades": 3155, "taker_buy_base": 845484.93, "taker_buy_quote": 167260.099751 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.1991, "high": 0.21, "low": 0.1986, "close": 0.2098, "volume": 3177016.06, "close_time": 1768319999999, "quote_volume": 646681.44428, "trades": 6763, "taker_buy_base": 1543599.12, "taker_buy_quote": 314298.393291 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.2099, "high": 0.2146, "low": 0.2092, "close": 0.2126, "volume": 3711399.32, "close_time": 1768334399999, "quote_volume": 786739.78577, "trades": 8191, "taker_buy_base": 1979239.61, "taker_buy_quote": 419471.708953 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.2127, "high": 0.22, "low": 0.2109, "close": 0.2148, "volume": 3463023.01, "close_time": 1768348799999, "quote_volume": 745491.512587, "trades": 7578, "taker_buy_base": 1666823.87, "taker_buy_quote": 359125.984426 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.2149, "high": 0.218, "low": 0.2132, "close": 0.2146, "volume": 2125926.29, "close_time": 1768363199999, "quote_volume": 457328.257735, "trades": 4444, "taker_buy_base": 1057603.64, "taker_buy_quote": 227616.67828 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.2146, "high": 0.2162, "low": 0.2122, "close": 0.2139, "volume": 2213716.51, "close_time": 1768377599999, "quote_volume": 474492.898921, "trades": 3939, "taker_buy_base": 1232012.3, "taker_buy_quote": 264115.097377 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.2139, "high": 0.2164, "low": 0.2123, "close": 0.2126, "volume": 1832067.91, "close_time": 1768391999999, "quote_volume": 392478.958154, "trades": 4323, "taker_buy_base": 723460.1, "taker_buy_quote": 155043.548521 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.2126, "high": 0.2143, "low": 0.2092, "close": 0.2135, "volume": 2712140.15, "close_time": 1768406399999, "quote_volume": 575368.775953, "trades": 7688, "taker_buy_base": 1328297.94, "taker_buy_quote": 281823.939897 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.2136, "high": 0.2157, "low": 0.2071, "close": 0.2104, "volume": 2951194.2, "close_time": 1768420799999, "quote_volume": 622367.344988, "trades": 5785, "taker_buy_base": 1409835.89, "taker_buy_quote": 297510.995859 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.2105, "high": 0.2122, "low": 0.2074, "close": 0.2078, "volume": 1513305.67, "close_time": 1768435199999, "quote_volume": 317804.420803, "trades": 3389, "taker_buy_base": 666832.45, "taker_buy_quote": 140071.485635 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.2078, "high": 0.2089, "low": 0.2025, "close": 0.2029, "volume": 1525875.86, "close_time": 1768449599999, "quote_volume": 314221.000873, "trades": 3586, "taker_buy_base": 665776.2, "taker_buy_quote": 137167.999925 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.2028, "high": 0.2059, "low": 0.2025, "close": 0.2058, "volume": 1474060.63, "close_time": 1768463999999, "quote_volume": 301026.099971, "trades": 2977, "taker_buy_base": 733986.88, "taker_buy_quote": 149880.194764 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.2056, "high": 0.2066, "low": 0.2036, "close": 0.2038, "volume": 1593795.19, "close_time": 1768478399999, "quote_volume": 326785.054157, "trades": 2929, "taker_buy_base": 682175.38, "taker_buy_quote": 139813.373371 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.2038, "high": 0.2059, "low": 0.1956, "close": 0.1988, "volume": 2232496.56, "close_time": 1768492799999, "quote_volume": 450066.639487, "trades": 5301, "taker_buy_base": 1046614.76, "taker_buy_quote": 211203.387264 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.1987, "high": 0.2004, "low": 0.1924, "close": 0.1942, "volume": 2312940.14, "close_time": 1768507199999, "quote_volume": 454645.445956, "trades": 5530, "taker_buy_base": 1043854.41, "taker_buy_quote": 205351.821608 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.194, "high": 0.1969, "low": 0.1926, "close": 0.1969, "volume": 1448498.98, "close_time": 1768521599999, "quote_volume": 281870.822795, "trades": 4116, "taker_buy_base": 843082.94, "taker_buy_quote": 164232.454914 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.1968, "high": 0.1986, "low": 0.1953, "close": 0.1967, "volume": 1418370.55, "close_time": 1768535999999, "quote_volume": 279146.795923, "trades": 3334, "taker_buy_base": 805434.99, "taker_buy_quote": 158508.568066 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.1967, "high": 0.1985, "low": 0.1952, "close": 0.1977, "volume": 1085600.93, "close_time": 1768550399999, "quote_volume": 214084.096761, "trades": 2708, "taker_buy_base": 568922.29, "taker_buy_quote": 112199.282238 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.1978, "high": 0.1992, "low": 0.1957, "close": 0.1962, "volume": 1691765.67, "close_time": 1768564799999, "quote_volume": 334279.729537, "trades": 3163, "taker_buy_base": 777007.23, "taker_buy_quote": 153593.210876 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.1963, "high": 0.1965, "low": 0.1903, "close": 0.1918, "volume": 1496908.46, "close_time": 1768579199999, "quote_volume": 290580.243349, "trades": 4916, "taker_buy_base": 802966.33, "taker_buy_quote": 155946.287081 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.1917, "high": 0.1958, "low": 0.1912, "close": 0.1949, "volume": 1350473.5, "close_time": 1768593599999, "quote_volume": 261829.715123, "trades": 4226, "taker_buy_base": 767517.47, "taker_buy_quote": 148847.742895 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.1948, "high": 0.1999, "low": 0.1938, "close": 0.199, "volume": 1242357.27, "close_time": 1768607999999, "quote_volume": 245398.382996, "trades": 3020, "taker_buy_base": 796738.13, "taker_buy_quote": 157264.272591 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.1989, "high": 0.1995, "low": 0.1957, "close": 0.1958, "volume": 1973673.5, "close_time": 1768622399999, "quote_volume": 389968.112362, "trades": 3065, "taker_buy_base": 1039742.82, "taker_buy_quote": 205424.312661 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.1958, "high": 0.1978, "low": 0.195, "close": 0.1976, "volume": 716942.6, "close_time": 1768636799999, "quote_volume": 140635.051889, "trades": 1816, "taker_buy_base": 409150.81, "taker_buy_quote": 80248.590472 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.1975, "high": 0.1997, "low": 0.1968, "close": 0.1972, "volume": 991520.1, "close_time": 1768651199999, "quote_volume": 196621.610448, "trades": 2629, "taker_buy_base": 522157.12, "taker_buy_quote": 103575.737769 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.1971, "high": 0.2036, "low": 0.1968, "close": 0.2019, "volume": 2103067.2, "close_time": 1768665599999, "quote_volume": 421284.335831, "trades": 4786, "taker_buy_base": 1209264.54, "taker_buy_quote": 242233.378389 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.202, "high": 0.2024, "low": 0.1986, "close": 0.1996, "volume": 1222916.1, "close_time": 1768679999999, "quote_volume": 244551.168838, "trades": 3435, "taker_buy_base": 672291.93, "taker_buy_quote": 134451.327105 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.1997, "high": 0.2001, "low": 0.1952, "close": 0.1955, "volume": 709195.48, "close_time": 1768694399999, "quote_volume": 140220.036099, "trades": 1924, "taker_buy_base": 275186.84, "taker_buy_quote": 54420.163296 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.1954, "high": 0.1974, "low": 0.1935, "close": 0.1945, "volume": 1776353.5, "close_time": 1768708799999, "quote_volume": 346930.812933, "trades": 3741, "taker_buy_base": 779351.19, "taker_buy_quote": 152266.364917 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.1944, "high": 0.195, "low": 0.1926, "close": 0.1933, "volume": 1003402.68, "close_time": 1768723199999, "quote_volume": 194645.434754, "trades": 2141, "taker_buy_base": 375943.52, "taker_buy_quote": 72933.419301 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.1932, "high": 0.1949, "low": 0.1926, "close": 0.1941, "volume": 705372.59, "close_time": 1768737599999, "quote_volume": 136596.596993, "trades": 1864, "taker_buy_base": 365408.08, "taker_buy_quote": 70754.951398 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.1941, "high": 0.1944, "low": 0.1915, "close": 0.193, "volume": 1221843.37, "close_time": 1768751999999, "quote_volume": 235707.29802, "trades": 2954, "taker_buy_base": 598153.58, "taker_buy_quote": 115364.323643 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.193, "high": 0.1969, "low": 0.1927, "close": 0.1953, "volume": 1010961.31, "close_time": 1768766399999, "quote_volume": 197154.503128, "trades": 2266, "taker_buy_base": 578559.43, "taker_buy_quote": 112882.681748 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.1952, "high": 0.1973, "low": 0.1839, "close": 0.1846, "volume": 2365607.17, "close_time": 1768780799999, "quote_volume": 450932.812879, "trades": 4688, "taker_buy_base": 1118988.52, "taker_buy_quote": 213715.255202 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.1846, "high": 0.1846, "low": 0.165, "close": 0.1773, "volume": 7770351.1, "close_time": 1768795199999, "quote_volume": 1357852.001001, "trades": 17047, "taker_buy_base": 3756788.59, "taker_buy_quote": 656849.987017 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.1773, "high": 0.1787, "low": 0.175, "close": 0.1771, "volume": 1437715.82, "close_time": 1768809599999, "quote_volume": 254431.351914, "trades": 3010, "taker_buy_base": 738888.16, "taker_buy_quote": 130720.635848 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.1771, "high": 0.1791, "low": 0.1762, "close": 0.1764, "volume": 1676811.1, "close_time": 1768823999999, "quote_volume": 297879.872978, "trades": 2927, "taker_buy_base": 876693.67, "taker_buy_quote": 155789.929721 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.1764, "high": 0.1771, "low": 0.1746, "close": 0.1761, "volume": 1413166.45, "close_time": 1768838399999, "quote_volume": 248507.028157, "trades": 2764, "taker_buy_base": 700085.59, "taker_buy_quote": 123157.986536 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.1759, "high": 0.1812, "low": 0.1756, "close": 0.1796, "volume": 1321605.26, "close_time": 1768852799999, "quote_volume": 236206.561627, "trades": 2391, "taker_buy_base": 721648.57, "taker_buy_quote": 128886.846125 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.1797, "high": 0.1802, "low": 0.1764, "close": 0.1783, "volume": 1506640.72, "close_time": 1768867199999, "quote_volume": 268770.413667, "trades": 2641, "taker_buy_base": 792107.62, "taker_buy_quote": 141311.313115 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.1784, "high": 0.1787, "low": 0.1749, "close": 0.1761, "volume": 1413972.97, "close_time": 1768881599999, "quote_volume": 249852.74209, "trades": 2527, "taker_buy_base": 679296.5, "taker_buy_quote": 120060.477299 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.176, "high": 0.1765, "low": 0.1712, "close": 0.1713, "volume": 1717310.85, "close_time": 1768895999999, "quote_volume": 299654.576659, "trades": 3793, "taker_buy_base": 779953.88, "taker_buy_quote": 136194.647635 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.1712, "high": 0.174, "low": 0.1692, "close": 0.172, "volume": 2434046.06, "close_time": 1768910399999, "quote_volume": 418591.089504, "trades": 4129, "taker_buy_base": 1283083.02, "taker_buy_quote": 220625.006436 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.172, "high": 0.1745, "low": 0.1701, "close": 0.1711, "volume": 2097192.44, "close_time": 1768924799999, "quote_volume": 360605.588671, "trades": 4263, "taker_buy_base": 1039343.36, "taker_buy_quote": 178760.711015 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.1712, "high": 0.1721, "low": 0.1682, "close": 0.1699, "volume": 1770963.52, "close_time": 1768939199999, "quote_volume": 300733.593683, "trades": 3905, "taker_buy_base": 880639.87, "taker_buy_quote": 149495.643303 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.1698, "high": 0.1709, "low": 0.1655, "close": 0.1686, "volume": 1678149.88, "close_time": 1768953599999, "quote_volume": 282707.647472, "trades": 3077, "taker_buy_base": 788626.62, "taker_buy_quote": 132860.565925 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.1686, "high": 0.1759, "low": 0.1685, "close": 0.174, "volume": 1169031.71, "close_time": 1768967999999, "quote_volume": 202734.058746, "trades": 2459, "taker_buy_base": 599659.5, "taker_buy_quote": 103951.354475 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.174, "high": 0.1756, "low": 0.1732, "close": 0.1738, "volume": 725336.24, "close_time": 1768982399999, "quote_volume": 126559.688545, "trades": 1489, "taker_buy_base": 361225.85, "taker_buy_quote": 63035.130847 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.1738, "high": 0.1759, "low": 0.1708, "close": 0.1721, "volume": 1803156.84, "close_time": 1768996799999, "quote_volume": 313143.861507, "trades": 2649, "taker_buy_base": 963260.23, "taker_buy_quote": 167355.36672 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.1722, "high": 0.1762, "low": 0.1697, "close": 0.1762, "volume": 2651107.87, "close_time": 1769011199999, "quote_volume": 458593.193331, "trades": 5571, "taker_buy_base": 1324041.33, "taker_buy_quote": 229344.161863 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.1762, "high": 0.1794, "low": 0.1678, "close": 0.179, "volume": 2952276.93, "close_time": 1769025599999, "quote_volume": 508482.237075, "trades": 8419, "taker_buy_base": 1412618.26, "taker_buy_quote": 243703.070892 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.1791, "high": 0.18, "low": 0.1756, "close": 0.1761, "volume": 2041499.38, "close_time": 1769039999999, "quote_volume": 363561.778788, "trades": 4652, "taker_buy_base": 1055197.33, "taker_buy_quote": 187878.313004 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.1762, "high": 0.1804, "low": 0.1762, "close": 0.1788, "volume": 973190.96, "close_time": 1769054399999, "quote_volume": 174040.089434, "trades": 2329, "taker_buy_base": 597626.89, "taker_buy_quote": 106821.515109 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.1788, "high": 0.182, "low": 0.1777, "close": 0.1792, "volume": 1827077.87, "close_time": 1769068799999, "quote_volume": 328957.258837, "trades": 2453, "taker_buy_base": 822101.2, "taker_buy_quote": 147959.830617 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.1792, "high": 0.1819, "low": 0.1769, "close": 0.177, "volume": 1554182.8, "close_time": 1769083199999, "quote_volume": 278443.783408, "trades": 2831, "taker_buy_base": 709798.77, "taker_buy_quote": 127228.023304 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.1769, "high": 0.1783, "low": 0.1722, "close": 0.1742, "volume": 1954933.52, "close_time": 1769097599999, "quote_volume": 342942.569108, "trades": 4179, "taker_buy_base": 879454.4, "taker_buy_quote": 154415.542167 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.1743, "high": 0.1761, "low": 0.173, "close": 0.1745, "volume": 1007196.4, "close_time": 1769111999999, "quote_volume": 176081.832383, "trades": 2430, "taker_buy_base": 529714.37, "taker_buy_quote": 92597.237842 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.1744, "high": 0.1746, "low": 0.1726, "close": 0.1733, "volume": 829120.43, "close_time": 1769126399999, "quote_volume": 143840.681751, "trades": 1652, "taker_buy_base": 421355.18, "taker_buy_quote": 73089.92709 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.1734, "high": 0.1765, "low": 0.1734, "close": 0.1762, "volume": 947490.83, "close_time": 1769140799999, "quote_volume": 165712.027678, "trades": 2215, "taker_buy_base": 503985.15, "taker_buy_quote": 88183.342212 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.1762, "high": 0.1787, "low": 0.1758, "close": 0.1763, "volume": 1020628.45, "close_time": 1769155199999, "quote_volume": 180917.52189, "trades": 2073, "taker_buy_base": 510776.0, "taker_buy_quote": 90540.902104 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.1763, "high": 0.1779, "low": 0.1755, "close": 0.1765, "volume": 1201137.22, "close_time": 1769169599999, "quote_volume": 212399.218172, "trades": 2540, "taker_buy_base": 569226.61, "taker_buy_quote": 100637.375973 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.1765, "high": 0.1769, "low": 0.1702, "close": 0.1748, "volume": 2711579.14, "close_time": 1769183999999, "quote_volume": 471913.410864, "trades": 5834, "taker_buy_base": 1501808.08, "taker_buy_quote": 261582.018066 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.1749, "high": 0.1794, "low": 0.172, "close": 0.1727, "volume": 1547884.41, "close_time": 1769198399999, "quote_volume": 271740.479498, "trades": 4878, "taker_buy_base": 741906.15, "taker_buy_quote": 130207.68812 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.1726, "high": 0.1726, "low": 0.1698, "close": 0.17, "volume": 838237.2, "close_time": 1769212799999, "quote_volume": 143415.265914, "trades": 2306, "taker_buy_base": 382680.56, "taker_buy_quote": 65447.403619 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.17, "high": 0.1708, "low": 0.1681, "close": 0.1702, "volume": 1026732.1, "close_time": 1769227199999, "quote_volume": 174286.335348, "trades": 2116, "taker_buy_base": 553522.06, "taker_buy_quote": 93965.146688 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.1703, "high": 0.1715, "low": 0.1688, "close": 0.1708, "volume": 876619.13, "close_time": 1769241599999, "quote_volume": 148921.204826, "trades": 1482, "taker_buy_base": 560967.06, "taker_buy_quote": 95315.59418 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.1709, "high": 0.1716, "low": 0.1697, "close": 0.1709, "volume": 602248.72, "close_time": 1769255999999, "quote_volume": 102708.388894, "trades": 1647, "taker_buy_base": 294239.82, "taker_buy_quote": 50168.324987 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.1708, "high": 0.171, "low": 0.1687, "close": 0.1689, "volume": 807600.01, "close_time": 1769270399999, "quote_volume": 137356.511167, "trades": 1601, "taker_buy_base": 356698.83, "taker_buy_quote": 60693.660236 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.1687, "high": 0.169, "low": 0.1669, "close": 0.1677, "volume": 650133.0, "close_time": 1769284799999, "quote_volume": 109284.079734, "trades": 1626, "taker_buy_base": 313719.3, "taker_buy_quote": 52739.733686 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.1677, "high": 0.1688, "low": 0.1676, "close": 0.168, "volume": 397743.81, "close_time": 1769299199999, "quote_volume": 66884.083867, "trades": 1450, "taker_buy_base": 188026.1, "taker_buy_quote": 31622.236412 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.168, "high": 0.1696, "low": 0.1656, "close": 0.1663, "volume": 996382.39, "close_time": 1769313599999, "quote_volume": 167123.692221, "trades": 2174, "taker_buy_base": 522224.69, "taker_buy_quote": 87670.30749 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.1662, "high": 0.1678, "low": 0.1657, "close": 0.1666, "volume": 692259.04, "close_time": 1769327999999, "quote_volume": 115431.597021, "trades": 1644, "taker_buy_base": 332658.3, "taker_buy_quote": 55503.921772 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.1668, "high": 0.1687, "low": 0.1658, "close": 0.1676, "volume": 830125.08, "close_time": 1769342399999, "quote_volume": 138866.008452, "trades": 1925, "taker_buy_base": 426615.65, "taker_buy_quote": 71360.048769 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.1675, "high": 0.1675, "low": 0.1643, "close": 0.1655, "volume": 1352954.42, "close_time": 1769356799999, "quote_volume": 224449.291039, "trades": 2785, "taker_buy_base": 739840.15, "taker_buy_quote": 122783.437822 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.1654, "high": 0.1654, "low": 0.156, "close": 0.1568, "volume": 12434603.29, "close_time": 1769371199999, "quote_volume": 1998837.237333, "trades": 18640, "taker_buy_base": 5396745.32, "taker_buy_quote": 867338.427609 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.1567, "high": 0.1596, "low": 0.1558, "close": 0.1591, "volume": 2863032.41, "close_time": 1769385599999, "quote_volume": 451549.914957, "trades": 4335, "taker_buy_base": 1440533.91, "taker_buy_quote": 227150.610143 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.1593, "high": 0.1636, "low": 0.1582, "close": 0.1613, "volume": 2393210.81, "close_time": 1769399999999, "quote_volume": 386590.891953, "trades": 4203, "taker_buy_base": 1053410.72, "taker_buy_quote": 170203.423171 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.1614, "high": 0.1653, "low": 0.1614, "close": 0.1648, "volume": 1306710.25, "close_time": 1769414399999, "quote_volume": 214091.808518, "trades": 2770, "taker_buy_base": 649190.3, "taker_buy_quote": 106370.269951 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.1649, "high": 0.1659, "low": 0.1631, "close": 0.1639, "volume": 1082085.42, "close_time": 1769428799999, "quote_volume": 177730.699132, "trades": 2091, "taker_buy_base": 573406.93, "taker_buy_quote": 94200.132543 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.164, "high": 0.1673, "low": 0.1635, "close": 0.1652, "volume": 2014935.67, "close_time": 1769443199999, "quote_volume": 332738.90831, "trades": 4449, "taker_buy_base": 980208.96, "taker_buy_quote": 161883.392689 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.1653, "high": 0.1671, "low": 0.1645, "close": 0.1656, "volume": 2904628.16, "close_time": 1769457599999, "quote_volume": 481471.327418, "trades": 4664, "taker_buy_base": 1573715.03, "taker_buy_quote": 260858.936353 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.1656, "high": 0.1677, "low": 0.1647, "close": 0.1662, "volume": 991402.93, "close_time": 1769471999999, "quote_volume": 164673.579024, "trades": 1996, "taker_buy_base": 525195.91, "taker_buy_quote": 87248.676492 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.1661, "high": 0.1686, "low": 0.1658, "close": 0.1679, "volume": 895782.02, "close_time": 1769486399999, "quote_volume": 149881.714418, "trades": 2033, "taker_buy_base": 457503.09, "taker_buy_quote": 76565.076603 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.1678, "high": 0.1686, "low": 0.1657, "close": 0.1661, "volume": 1466997.85, "close_time": 1769500799999, "quote_volume": 245355.114644, "trades": 2225, "taker_buy_base": 851447.79, "taker_buy_quote": 142573.850043 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.1661, "high": 0.1667, "low": 0.1642, "close": 0.1652, "volume": 1284969.66, "close_time": 1769515199999, "quote_volume": 212308.785001, "trades": 1702, "taker_buy_base": 559290.37, "taker_buy_quote": 92411.68625 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.1651, "high": 0.1669, "low": 0.1637, "close": 0.1669, "volume": 1427884.16, "close_time": 1769529599999, "quote_volume": 235230.153805, "trades": 2963, "taker_buy_base": 737736.29, "taker_buy_quote": 121541.512071 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.1669, "high": 0.172, "low": 0.1658, "close": 0.1717, "volume": 3695586.47, "close_time": 1769543999999, "quote_volume": 623298.619176, "trades": 6537, "taker_buy_base": 2192757.05, "taker_buy_quote": 369868.126884 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.1717, "high": 0.1736, "low": 0.1702, "close": 0.1709, "volume": 1611037.24, "close_time": 1769558399999, "quote_volume": 276965.341051, "trades": 2771, "taker_buy_base": 757961.15, "taker_buy_quote": 130352.386253 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.171, "high": 0.1713, "low": 0.1697, "close": 0.1702, "volume": 823002.05, "close_time": 1769572799999, "quote_volume": 140195.917409, "trades": 1831, "taker_buy_base": 372185.13, "taker_buy_quote": 63410.461988 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.1701, "high": 0.1718, "low": 0.1687, "close": 0.1705, "volume": 938957.69, "close_time": 1769587199999, "quote_volume": 159600.613663, "trades": 1716, "taker_buy_base": 506079.62, "taker_buy_quote": 86003.971017 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.1705, "high": 0.176, "low": 0.1699, "close": 0.176, "volume": 1684654.89, "close_time": 1769601599999, "quote_volume": 291021.135644, "trades": 2883, "taker_buy_base": 1049422.79, "taker_buy_quote": 181421.986917 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.1761, "high": 0.1792, "low": 0.1694, "close": 0.1695, "volume": 4018524.64, "close_time": 1769615999999, "quote_volume": 701970.231152, "trades": 7435, "taker_buy_base": 2099453.43, "taker_buy_quote": 367308.318304 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.1695, "high": 0.172, "low": 0.1684, "close": 0.1691, "volume": 2139583.0, "close_time": 1769630399999, "quote_volume": 363760.591798, "trades": 4975, "taker_buy_base": 1148613.74, "taker_buy_quote": 195313.784525 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.1691, "high": 0.1733, "low": 0.1677, "close": 0.1712, "volume": 1868510.89, "close_time": 1769644799999, "quote_volume": 318214.610897, "trades": 4108, "taker_buy_base": 956913.92, "taker_buy_quote": 162949.898385 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.1713, "high": 0.1719, "low": 0.1661, "close": 0.1676, "volume": 1889822.72, "close_time": 1769659199999, "quote_volume": 318458.159164, "trades": 4290, "taker_buy_base": 907666.51, "taker_buy_quote": 153024.852288 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.1675, "high": 0.1691, "low": 0.1663, "close": 0.1682, "volume": 1188700.0, "close_time": 1769673599999, "quote_volume": 199949.9924, "trades": 2058, "taker_buy_base": 624457.2, "taker_buy_quote": 105040.020644 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.1681, "high": 0.1686, "low": 0.1651, "close": 0.1653, "volume": 941285.71, "close_time": 1769687999999, "quote_volume": 157059.920883, "trades": 2142, "taker_buy_base": 429113.74, "taker_buy_quote": 71622.421488 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.1653, "high": 0.1661, "low": 0.1538, "close": 0.1562, "volume": 4029447.56, "close_time": 1769702399999, "quote_volume": 641729.343787, "trades": 8010, "taker_buy_base": 1832099.98, "taker_buy_quote": 291280.080268 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.1562, "high": 0.1611, "low": 0.1537, "close": 0.1558, "volume": 3199637.91, "close_time": 1769716799999, "quote_volume": 501634.866961, "trades": 6640, "taker_buy_base": 1597248.92, "taker_buy_quote": 250492.448755 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.1558, "high": 0.1577, "low": 0.155, "close": 0.1555, "volume": 1536591.29, "close_time": 1769731199999, "quote_volume": 240188.820057, "trades": 2711, "taker_buy_base": 781951.94, "taker_buy_quote": 122273.671268 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.1554, "high": 0.1558, "low": 0.1484, "close": 0.1513, "volume": 4311245.8, "close_time": 1769745599999, "quote_volume": 654956.757014, "trades": 8183, "taker_buy_base": 2193886.81, "taker_buy_quote": 333707.388972 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.1513, "high": 0.1559, "low": 0.1504, "close": 0.1554, "volume": 3159100.61, "close_time": 1769759999999, "quote_volume": 483844.648775, "trades": 5901, "taker_buy_base": 1995327.14, "taker_buy_quote": 305757.692601 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.1554, "high": 0.1555, "low": 0.1494, "close": 0.1522, "volume": 1838569.37, "close_time": 1769774399999, "quote_volume": 278883.930688, "trades": 3820, "taker_buy_base": 881469.98, "taker_buy_quote": 133927.930166 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.1524, "high": 0.1525, "low": 0.1478, "close": 0.15, "volume": 3221634.85, "close_time": 1769788799999, "quote_volume": 483966.687204, "trades": 5824, "taker_buy_base": 1587923.07, "taker_buy_quote": 238621.932759 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.1499, "high": 0.154, "low": 0.1462, "close": 0.1518, "volume": 4425180.05, "close_time": 1769803199999, "quote_volume": 665631.464355, "trades": 7850, "taker_buy_base": 2117139.12, "taker_buy_quote": 318727.198257 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.1518, "high": 0.1518, "low": 0.1476, "close": 0.1482, "volume": 3255540.29, "close_time": 1769817599999, "quote_volume": 486405.022884, "trades": 5160, "taker_buy_base": 1499428.3, "taker_buy_quote": 223979.554017 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.1481, "high": 0.1483, "low": 0.1459, "close": 0.1462, "volume": 1332693.56, "close_time": 1769831999999, "quote_volume": 196007.949384, "trades": 2871, "taker_buy_base": 789514.28, "taker_buy_quote": 116100.657752 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.1462, "high": 0.1467, "low": 0.1433, "close": 0.1445, "volume": 1470709.63, "close_time": 1769846399999, "quote_volume": 213736.089424, "trades": 2242, "taker_buy_base": 521691.62, "taker_buy_quote": 75871.113214 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.1446, "high": 0.1447, "low": 0.1407, "close": 0.1409, "volume": 2418703.59, "close_time": 1769860799999, "quote_volume": 343906.887409, "trades": 2975, "taker_buy_base": 1120283.48, "taker_buy_quote": 159254.700665 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.141, "high": 0.1411, "low": 0.132, "close": 0.1344, "volume": 5565134.25, "close_time": 1769875199999, "quote_volume": 761922.386322, "trades": 8427, "taker_buy_base": 2805784.07, "taker_buy_quote": 384180.734059 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.1345, "high": 0.1374, "low": 0.1215, "close": 0.1291, "volume": 8706120.39, "close_time": 1769889599999, "quote_volume": 1123748.894921, "trades": 12948, "taker_buy_base": 4093765.04, "taker_buy_quote": 529539.370769 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.1292, "high": 0.135, "low": 0.1286, "close": 0.1345, "volume": 2264948.53, "close_time": 1769903999999, "quote_volume": 299100.061757, "trades": 4011, "taker_buy_base": 1167019.41, "taker_buy_quote": 154293.103869 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.1345, "high": 0.1359, "low": 0.1339, "close": 0.1356, "volume": 830186.35, "close_time": 1769918399999, "quote_volume": 112120.731243, "trades": 1542, "taker_buy_base": 539642.31, "taker_buy_quote": 72884.111963 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.1356, "high": 0.1375, "low": 0.1347, "close": 0.1361, "volume": 1118415.57, "close_time": 1769932799999, "quote_volume": 152278.942455, "trades": 1942, "taker_buy_base": 571673.03, "taker_buy_quote": 77911.415002 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.1361, "high": 0.1373, "low": 0.1339, "close": 0.1345, "volume": 1080719.04, "close_time": 1769947199999, "quote_volume": 145979.626294, "trades": 2123, "taker_buy_base": 499950.86, "taker_buy_quote": 67563.642148 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.1346, "high": 0.1356, "low": 0.1295, "close": 0.1313, "volume": 2313026.64, "close_time": 1769961599999, "quote_volume": 307280.688712, "trades": 3882, "taker_buy_base": 1313909.58, "taker_buy_quote": 174632.987952 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.1312, "high": 0.1339, "low": 0.1296, "close": 0.1318, "volume": 2672356.79, "close_time": 1769975999999, "quote_volume": 351640.267924, "trades": 5499, "taker_buy_base": 1352981.49, "taker_buy_quote": 178200.09792 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.1317, "high": 0.1337, "low": 0.1278, "close": 0.1311, "volume": 2084055.64, "close_time": 1769990399999, "quote_volume": 273439.468314, "trades": 4470, "taker_buy_base": 1100827.18, "taker_buy_quote": 144415.688639 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.1312, "high": 0.1346, "low": 0.1266, "close": 0.132, "volume": 3303577.14, "close_time": 1770004799999, "quote_volume": 432092.693052, "trades": 6202, "taker_buy_base": 1554075.48, "taker_buy_quote": 203525.840175 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.1321, "high": 0.1335, "low": 0.1274, "close": 0.1304, "volume": 2555162.03, "close_time": 1770019199999, "quote_volume": 333346.82352, "trades": 5650, "taker_buy_base": 1229691.85, "taker_buy_quote": 160449.888384 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.1305, "high": 0.1316, "low": 0.1298, "close": 0.1306, "volume": 1855514.91, "close_time": 1770033599999, "quote_volume": 242290.123895, "trades": 3642, "taker_buy_base": 919848.4, "taker_buy_quote": 120086.834478 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.1306, "high": 0.1359, "low": 0.1301, "close": 0.1353, "volume": 2240279.13, "close_time": 1770047999999, "quote_volume": 296659.683658, "trades": 3725, "taker_buy_base": 1185832.36, "taker_buy_quote": 157128.177436 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.1353, "high": 0.1358, "low": 0.133, "close": 0.1331, "volume": 1285097.69, "close_time": 1770062399999, "quote_volume": 173081.632297, "trades": 2592, "taker_buy_base": 572736.09, "taker_buy_quote": 77228.784693 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.133, "high": 0.1345, "low": 0.1327, "close": 0.1332, "volume": 914701.8, "close_time": 1770076799999, "quote_volume": 121989.06782, "trades": 1471, "taker_buy_base": 392781.58, "taker_buy_quote": 52464.036504 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.1333, "high": 0.1339, "low": 0.1308, "close": 0.1338, "volume": 976154.01, "close_time": 1770091199999, "quote_volume": 129480.002366, "trades": 1453, "taker_buy_base": 454372.83, "taker_buy_quote": 60307.128889 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.1338, "high": 0.1347, "low": 0.1326, "close": 0.1341, "volume": 809061.35, "close_time": 1770105599999, "quote_volume": 108221.568927, "trades": 1491, "taker_buy_base": 401884.02, "taker_buy_quote": 53781.406936 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.1341, "high": 0.1347, "low": 0.1314, "close": 0.1321, "volume": 1480189.16, "close_time": 1770119999999, "quote_volume": 196212.623602, "trades": 2043, "taker_buy_base": 673741.18, "taker_buy_quote": 89373.754807 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.1321, "high": 0.1344, "low": 0.1307, "close": 0.1338, "volume": 3227620.26, "close_time": 1770134399999, "quote_volume": 428392.608321, "trades": 5334, "taker_buy_base": 1652033.11, "taker_buy_quote": 219155.365503 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.134, "high": 0.134, "low": 0.124, "close": 0.131, "volume": 4135774.97, "close_time": 1770148799999, "quote_volume": 531512.636017, "trades": 7013, "taker_buy_base": 2089283.75, "taker_buy_quote": 268947.320613 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.1309, "high": 0.1364, "low": 0.1292, "close": 0.1303, "volume": 2674551.62, "close_time": 1770163199999, "quote_volume": 354429.218183, "trades": 4408, "taker_buy_base": 1312706.17, "taker_buy_quote": 174247.34143 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.13, "high": 0.1329, "low": 0.1293, "close": 0.1324, "volume": 1134172.91, "close_time": 1770177599999, "quote_volume": 148704.73878, "trades": 1763, "taker_buy_base": 612521.54, "taker_buy_quote": 80347.785339 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.1323, "high": 0.1329, "low": 0.1311, "close": 0.1318, "volume": 1162799.01, "close_time": 1770191999999, "quote_volume": 153565.817875, "trades": 1979, "taker_buy_base": 503307.24, "taker_buy_quote": 66477.967882 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.1318, "high": 0.1322, "low": 0.1291, "close": 0.13, "volume": 1205881.93, "close_time": 1770206399999, "quote_volume": 157585.245474, "trades": 2056, "taker_buy_base": 533230.89, "taker_buy_quote": 69745.69686 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.13, "high": 0.1305, "low": 0.1242, "close": 0.1256, "volume": 2566996.53, "close_time": 1770220799999, "quote_volume": 328251.306667, "trades": 4128, "taker_buy_base": 1198236.57, "taker_buy_quote": 153294.177577 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.1258, "high": 0.1306, "low": 0.1243, "close": 0.1301, "volume": 2783091.49, "close_time": 1770235199999, "quote_volume": 352238.411758, "trades": 5152, "taker_buy_base": 1472989.23, "taker_buy_quote": 186631.777801 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.1302, "high": 0.1303, "low": 0.1257, "close": 0.1273, "volume": 2217034.95, "close_time": 1770249599999, "quote_volume": 283724.511403, "trades": 3626, "taker_buy_base": 1122712.22, "taker_buy_quote": 143783.336445 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.1275, "high": 0.1288, "low": 0.1253, "close": 0.1255, "volume": 1636667.2, "close_time": 1770263999999, "quote_volume": 207865.464952, "trades": 3247, "taker_buy_base": 790025.27, "taker_buy_quote": 100386.296106 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.1256, "high": 0.1267, "low": 0.1222, "close": 0.1234, "volume": 3956766.15, "close_time": 1770278399999, "quote_volume": 490676.778517, "trades": 5204, "taker_buy_base": 1714445.91, "taker_buy_quote": 212582.439178 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.1235, "high": 0.1257, "low": 0.1188, "close": 0.1203, "volume": 3631297.58, "close_time": 1770292799999, "quote_volume": 444021.084642, "trades": 3272, "taker_buy_base": 1638588.14, "taker_buy_quote": 200676.229024 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.1203, "high": 0.1215, "low": 0.1099, "close": 0.1135, "volume": 7743182.11, "close_time": 1770307199999, "quote_volume": 902563.734529, "trades": 9916, "taker_buy_base": 3938620.18, "taker_buy_quote": 459315.819405 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.1136, "high": 0.1164, "low": 0.1085, "close": 0.1095, "volume": 7444920.53, "close_time": 1770321599999, "quote_volume": 833022.108275, "trades": 9977, "taker_buy_base": 3528223.13, "taker_buy_quote": 395122.717893 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.1094, "high": 0.1101, "low": 0.1037, "close": 0.106, "volume": 8309927.3, "close_time": 1770335999999, "quote_volume": 889377.041108, "trades": 11085, "taker_buy_base": 4223539.09, "taker_buy_quote": 452255.429675 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.106, "high": 0.1079, "low": 0.0948, "close": 0.1053, "volume": 11652251.16, "close_time": 1770350399999, "quote_volume": 1193505.899829, "trades": 15463, "taker_buy_base": 5740689.26, "taker_buy_quote": 589518.841269 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.1054, "high": 0.1102, "low": 0.1045, "close": 0.1072, "volume": 3477224.13, "close_time": 1770364799999, "quote_volume": 373839.002368, "trades": 4310, "taker_buy_base": 1860387.6, "taker_buy_quote": 200133.025252 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.1072, "high": 0.1119, "low": 0.1068, "close": 0.1112, "volume": 5187433.26, "close_time": 1770379199999, "quote_volume": 568403.413442, "trades": 6035, "taker_buy_base": 2538384.77, "taker_buy_quote": 277833.170514 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.1111, "high": 0.1146, "low": 0.1103, "close": 0.1143, "volume": 4260139.98, "close_time": 1770393599999, "quote_volume": 478608.753001, "trades": 4731, "taker_buy_base": 2312060.68, "taker_buy_quote": 259613.783129 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.1142, "high": 0.1194, "low": 0.1139, "close": 0.1169, "volume": 3341622.11, "close_time": 1770407999999, "quote_volume": 389766.041026, "trades": 4205, "taker_buy_base": 1680396.12, "taker_buy_quote": 195939.33036 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.1167, "high": 0.1176, "low": 0.1147, "close": 0.1161, "volume": 1720362.92, "close_time": 1770422399999, "quote_volume": 199635.702485, "trades": 2834, "taker_buy_base": 915139.91, "taker_buy_quote": 106271.070357 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.116, "high": 0.1162, "low": 0.1137, "close": 0.1144, "volume": 2380478.78, "close_time": 1770436799999, "quote_volume": 272485.510302, "trades": 2803, "taker_buy_base": 1243127.63, "taker_buy_quote": 142273.635567 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.1143, "high": 0.1148, "low": 0.1087, "close": 0.11, "volume": 2824346.31, "close_time": 1770451199999, "quote_volume": 317456.511055, "trades": 2776, "taker_buy_base": 1443244.38, "taker_buy_quote": 162171.921386 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.1099, "high": 0.1115, "low": 0.1098, "close": 0.1107, "volume": 2402505.85, "close_time": 1770465599999, "quote_volume": 265832.07893, "trades": 2551, "taker_buy_base": 1565856.71, "taker_buy_quote": 173319.530398 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.1106, "high": 0.1144, "low": 0.1104, "close": 0.1126, "volume": 2148131.99, "close_time": 1770479999999, "quote_volume": 241370.365692, "trades": 3898, "taker_buy_base": 1312211.28, "taker_buy_quote": 147480.522739 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.1127, "high": 0.1151, "low": 0.1119, "close": 0.1122, "volume": 4480773.16, "close_time": 1770494399999, "quote_volume": 507791.744013, "trades": 6654, "taker_buy_base": 2310244.14, "taker_buy_quote": 261987.550232 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.1122, "high": 0.1127, "low": 0.111, "close": 0.112, "volume": 1846564.45, "close_time": 1770508799999, "quote_volume": 207106.893459, "trades": 2114, "taker_buy_base": 1018786.61, "taker_buy_quote": 114302.695442 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.1122, "high": 0.1122, "low": 0.1095, "close": 0.1098, "volume": 2030616.92, "close_time": 1770523199999, "quote_volume": 224585.914892, "trades": 2357, "taker_buy_base": 1100663.83, "taker_buy_quote": 121670.910809 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.1097, "high": 0.1108, "low": 0.1095, "close": 0.1102, "volume": 1621350.81, "close_time": 1770537599999, "quote_volume": 178706.67167, "trades": 1854, "taker_buy_base": 819044.47, "taker_buy_quote": 90330.364424 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.1102, "high": 0.1127, "low": 0.1099, "close": 0.1116, "volume": 2314243.18, "close_time": 1770551999999, "quote_volume": 256909.223653, "trades": 2685, "taker_buy_base": 1160408.54, "taker_buy_quote": 128851.591566 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.1116, "high": 0.1116, "low": 0.1088, "close": 0.1092, "volume": 2504654.19, "close_time": 1770566399999, "quote_volume": 275508.583787, "trades": 2850, "taker_buy_base": 1224301.79, "taker_buy_quote": 134651.833907 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.1093, "high": 0.1099, "low": 0.1071, "close": 0.1097, "volume": 2152661.62, "close_time": 1770580799999, "quote_volume": 234298.229697, "trades": 2523, "taker_buy_base": 912243.53, "taker_buy_quote": 99386.790163 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.1096, "high": 0.1107, "low": 0.1075, "close": 0.1083, "volume": 1403474.97, "close_time": 1770595199999, "quote_volume": 152947.414104, "trades": 1783, "taker_buy_base": 696057.48, "taker_buy_quote": 75912.340456 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.1084, "high": 0.1096, "low": 0.1071, "close": 0.1093, "volume": 2131930.52, "close_time": 1770609599999, "quote_volume": 231015.012205, "trades": 2662, "taker_buy_base": 1069510.67, "taker_buy_quote": 115968.858063 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.1092, "high": 0.1094, "low": 0.1067, "close": 0.1072, "volume": 1172223.91, "close_time": 1770623999999, "quote_volume": 126377.001, "trades": 1501, "taker_buy_base": 550832.53, "taker_buy_quote": 59392.357909 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.1072, "high": 0.1074, "low": 0.1031, "close": 0.1045, "volume": 2448647.8, "close_time": 1770638399999, "quote_volume": 258169.985355, "trades": 3538, "taker_buy_base": 1360600.35, "taker_buy_quote": 143493.051306 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.1045, "high": 0.1064, "low": 0.1043, "close": 0.1053, "volume": 2216622.79, "close_time": 1770652799999, "quote_volume": 233413.268833, "trades": 2450, "taker_buy_base": 1203481.86, "taker_buy_quote": 126753.720866 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.1053, "high": 0.1081, "low": 0.1041, "close": 0.1071, "volume": 1422040.0, "close_time": 1770667199999, "quote_volume": 151383.936248, "trades": 1790, "taker_buy_base": 768138.84, "taker_buy_quote": 81744.636571 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.1071, "high": 0.1076, "low": 0.1051, "close": 0.1059, "volume": 857944.93, "close_time": 1770681599999, "quote_volume": 91152.008919, "trades": 1558, "taker_buy_base": 436775.68, "taker_buy_quote": 46407.020916 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.106, "high": 0.1067, "low": 0.1042, "close": 0.1052, "volume": 1465377.4, "close_time": 1770695999999, "quote_volume": 154921.590857, "trades": 1615, "taker_buy_base": 782318.59, "taker_buy_quote": 82553.239029 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.1052, "high": 0.1061, "low": 0.1031, "close": 0.1032, "volume": 932080.8, "close_time": 1770710399999, "quote_volume": 97747.555948, "trades": 1485, "taker_buy_base": 508456.17, "taker_buy_quote": 53325.313359 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.1033, "high": 0.1038, "low": 0.1021, "close": 0.1023, "volume": 1829673.54, "close_time": 1770724799999, "quote_volume": 188553.360913, "trades": 1782, "taker_buy_base": 1014647.2, "taker_buy_quote": 104601.446112 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.1022, "high": 0.1028, "low": 0.1008, "close": 0.1023, "volume": 2273490.37, "close_time": 1770739199999, "quote_volume": 231828.43667, "trades": 2606, "taker_buy_base": 1291586.12, "taker_buy_quote": 131820.208546 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.1023, "high": 0.1028, "low": 0.0997, "close": 0.1, "volume": 3178165.53, "close_time": 1770753599999, "quote_volume": 321374.212572, "trades": 2330, "taker_buy_base": 1533592.09, "taker_buy_quote": 155000.201158 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.1, "high": 0.1008, "low": 0.0991, "close": 0.1001, "volume": 1567309.0, "close_time": 1770767999999, "quote_volume": 157005.859173, "trades": 1760, "taker_buy_base": 910874.74, "taker_buy_quote": 91243.784529 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.1002, "high": 0.1023, "low": 0.1001, "close": 0.1018, "volume": 1698104.62, "close_time": 1770782399999, "quote_volume": 171592.975155, "trades": 2058, "taker_buy_base": 961988.02, "taker_buy_quote": 97209.083933 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.1017, "high": 0.1019, "low": 0.0955, "close": 0.0958, "volume": 4465362.52, "close_time": 1770796799999, "quote_volume": 438368.640797, "trades": 3673, "taker_buy_base": 1969381.1, "taker_buy_quote": 193630.34571 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.0958, "high": 0.0973, "low": 0.095, "close": 0.0965, "volume": 2209091.02, "close_time": 1770811199999, "quote_volume": 212498.407356, "trades": 2329, "taker_buy_base": 1354600.76, "taker_buy_quote": 130367.716086 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.0965, "high": 0.1028, "low": 0.0961, "close": 0.098, "volume": 4901304.07, "close_time": 1770825599999, "quote_volume": 483895.161561, "trades": 4606, "taker_buy_base": 2301794.39, "taker_buy_quote": 227105.604947 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.098, "high": 0.1005, "low": 0.0967, "close": 0.1002, "volume": 2459985.17, "close_time": 1770839999999, "quote_volume": 242893.911022, "trades": 3403, "taker_buy_base": 1245967.66, "taker_buy_quote": 123135.894752 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.1002, "high": 0.1018, "low": 0.0988, "close": 0.1002, "volume": 2764248.57, "close_time": 1770854399999, "quote_volume": 277583.832612, "trades": 2160, "taker_buy_base": 1478557.07, "taker_buy_quote": 148572.433687 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.1002, "high": 0.1027, "low": 0.1002, "close": 0.1023, "volume": 1982032.65, "close_time": 1770868799999, "quote_volume": 201848.905108, "trades": 1702, "taker_buy_base": 1029195.08, "taker_buy_quote": 104853.098077 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.1022, "high": 0.1037, "low": 0.1016, "close": 0.1035, "volume": 1752981.4, "close_time": 1770883199999, "quote_volume": 180114.107112, "trades": 1629, "taker_buy_base": 836090.92, "taker_buy_quote": 85913.692619 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.1035, "high": 0.1042, "low": 0.1018, "close": 0.103, "volume": 2228564.94, "close_time": 1770897599999, "quote_volume": 229506.134403, "trades": 1629, "taker_buy_base": 1166838.05, "taker_buy_quote": 120380.873731 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.103, "high": 0.103, "low": 0.1006, "close": 0.1008, "volume": 2487730.51, "close_time": 1770911999999, "quote_volume": 252596.055368, "trades": 2161, "taker_buy_base": 1393210.61, "taker_buy_quote": 141436.958235 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.1009, "high": 0.1029, "low": 0.0985, "close": 0.1014, "volume": 2860840.31, "close_time": 1770926399999, "quote_volume": 286914.257932, "trades": 2963, "taker_buy_base": 1417436.3, "taker_buy_quote": 142161.03188 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.1013, "high": 0.1037, "low": 0.1004, "close": 0.1033, "volume": 1603716.91, "close_time": 1770940799999, "quote_volume": 163382.338108, "trades": 2002, "taker_buy_base": 904397.85, "taker_buy_quote": 92108.654507 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.1032, "high": 0.1035, "low": 0.1015, "close": 0.1022, "volume": 1786574.98, "close_time": 1770955199999, "quote_volume": 182915.933976, "trades": 2060, "taker_buy_base": 814072.3, "taker_buy_quote": 83395.814418 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.1021, "high": 0.1029, "low": 0.1009, "close": 0.1023, "volume": 1116786.12, "close_time": 1770969599999, "quote_volume": 113519.190761, "trades": 1371, "taker_buy_base": 567909.58, "taker_buy_quote": 57716.123245 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.1022, "high": 0.1041, "low": 0.1021, "close": 0.1033, "volume": 1761260.38, "close_time": 1770983999999, "quote_volume": 181840.098875, "trades": 1461, "taker_buy_base": 975162.29, "taker_buy_quote": 100659.026574 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.1032, "high": 0.1061, "low": 0.1026, "close": 0.1049, "volume": 2317217.84, "close_time": 1770998399999, "quote_volume": 240620.395083, "trades": 2199, "taker_buy_base": 1340122.48, "taker_buy_quote": 139260.468117 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.1049, "high": 0.107, "low": 0.1047, "close": 0.1061, "volume": 1759207.58, "close_time": 1771012799999, "quote_volume": 186807.143355, "trades": 1832, "taker_buy_base": 1091441.75, "taker_buy_quote": 115939.005858 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.1062, "high": 0.1077, "low": 0.1058, "close": 0.107, "volume": 1278970.17, "close_time": 1771027199999, "quote_volume": 136523.11869, "trades": 1091, "taker_buy_base": 617516.72, "taker_buy_quote": 65941.48122 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.107, "high": 0.1084, "low": 0.1062, "close": 0.1079, "volume": 1459260.3, "close_time": 1771041599999, "quote_volume": 156865.900961, "trades": 1264, "taker_buy_base": 645914.08, "taker_buy_quote": 69430.506436 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.1078, "high": 0.1078, "low": 0.1068, "close": 0.1072, "volume": 1228420.01, "close_time": 1771055999999, "quote_volume": 131766.541334, "trades": 1062, "taker_buy_base": 605273.8, "taker_buy_quote": 64943.097733 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.1071, "high": 0.1097, "low": 0.1071, "close": 0.1097, "volume": 1697716.51, "close_time": 1771070399999, "quote_volume": 183964.316205, "trades": 1429, "taker_buy_base": 951009.39, "taker_buy_quote": 103063.233212 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.1097, "high": 0.1106, "low": 0.1086, "close": 0.1106, "volume": 2028172.87, "close_time": 1771084799999, "quote_volume": 222125.1757, "trades": 1536, "taker_buy_base": 665702.96, "taker_buy_quote": 72951.409846 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.1107, "high": 0.1135, "low": 0.1099, "close": 0.1134, "volume": 1357404.47, "close_time": 1771099199999, "quote_volume": 152490.294719, "trades": 1271, "taker_buy_base": 637872.3, "taker_buy_quote": 71520.032964 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.1134, "high": 0.1153, "low": 0.1118, "close": 0.1133, "volume": 1946299.79, "close_time": 1771113599999, "quote_volume": 220401.91001, "trades": 1514, "taker_buy_base": 851974.83, "taker_buy_quote": 96479.799913 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.1132, "high": 0.1135, "low": 0.1108, "close": 0.1132, "volume": 2216751.94, "close_time": 1771127999999, "quote_volume": 248728.11321, "trades": 1882, "taker_buy_base": 904039.12, "taker_buy_quote": 101451.131577 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.1132, "high": 0.1147, "low": 0.1129, "close": 0.1137, "volume": 1564135.77, "close_time": 1771142399999, "quote_volume": 178025.931957, "trades": 1746, "taker_buy_base": 769015.03, "taker_buy_quote": 87585.003419 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.1138, "high": 0.1139, "low": 0.1105, "close": 0.1113, "volume": 1909758.38, "close_time": 1771156799999, "quote_volume": 213192.74989, "trades": 1818, "taker_buy_base": 860052.64, "taker_buy_quote": 96082.230427 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.1111, "high": 0.1114, "low": 0.1071, "close": 0.1082, "volume": 2764615.29, "close_time": 1771171199999, "quote_volume": 300658.843044, "trades": 2308, "taker_buy_base": 1174756.24, "taker_buy_quote": 127838.621889 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.1083, "high": 0.1087, "low": 0.1055, "close": 0.1059, "volume": 1701109.68, "close_time": 1771185599999, "quote_volume": 181920.963657, "trades": 1850, "taker_buy_base": 869277.4, "taker_buy_quote": 93093.884007 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.1058, "high": 0.1078, "low": 0.1055, "close": 0.1077, "volume": 967178.3, "close_time": 1771199999999, "quote_volume": 103382.563831, "trades": 978, "taker_buy_base": 602269.58, "taker_buy_quote": 64376.591933 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.1077, "high": 0.1085, "low": 0.1067, "close": 0.1072, "volume": 791869.91, "close_time": 1771214399999, "quote_volume": 85040.701756, "trades": 828, "taker_buy_base": 366933.82, "taker_buy_quote": 39416.72187 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.1073, "high": 0.1083, "low": 0.1067, "close": 0.107, "volume": 1324924.2, "close_time": 1771228799999, "quote_volume": 142283.418714, "trades": 1286, "taker_buy_base": 663637.7, "taker_buy_quote": 71277.380648 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.1069, "high": 0.1091, "low": 0.1063, "close": 0.1079, "volume": 1015400.67, "close_time": 1771243199999, "quote_volume": 109347.164023, "trades": 1250, "taker_buy_base": 517966.44, "taker_buy_quote": 55803.765061 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.1078, "high": 0.1111, "low": 0.1066, "close": 0.107, "volume": 2206763.37, "close_time": 1771257599999, "quote_volume": 240371.859195, "trades": 2478, "taker_buy_base": 1189140.45, "taker_buy_quote": 129573.821339 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.107, "high": 0.1089, "low": 0.107, "close": 0.1082, "volume": 1252293.48, "close_time": 1771271999999, "quote_volume": 135289.203983, "trades": 1453, "taker_buy_base": 647505.91, "taker_buy_quote": 70003.690728 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.1082, "high": 0.11, "low": 0.1078, "close": 0.1092, "volume": 2126665.54, "close_time": 1771286399999, "quote_volume": 231849.805518, "trades": 1253, "taker_buy_base": 1274589.75, "taker_buy_quote": 139065.59252 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.1091, "high": 0.1092, "low": 0.1076, "close": 0.108, "volume": 744912.87, "close_time": 1771300799999, "quote_volume": 80675.765294, "trades": 938, "taker_buy_base": 423633.34, "taker_buy_quote": 45893.80203 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.1079, "high": 0.1084, "low": 0.1065, "close": 0.1068, "volume": 817235.88, "close_time": 1771315199999, "quote_volume": 87840.003562, "trades": 792, "taker_buy_base": 344860.23, "taker_buy_quote": 37053.090935 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.1068, "high": 0.1072, "low": 0.1047, "close": 0.1052, "volume": 1239629.87, "close_time": 1771329599999, "quote_volume": 130744.647672, "trades": 1217, "taker_buy_base": 659382.99, "taker_buy_quote": 69557.519058 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.1052, "high": 0.1068, "low": 0.1044, "close": 0.1058, "volume": 2599115.16, "close_time": 1771343999999, "quote_volume": 275015.917673, "trades": 2189, "taker_buy_base": 1050375.13, "taker_buy_quote": 111104.459234 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.1058, "high": 0.1099, "low": 0.1056, "close": 0.108, "volume": 3225147.09, "close_time": 1771358399999, "quote_volume": 347508.483968, "trades": 3362, "taker_buy_base": 1388903.97, "taker_buy_quote": 149461.224055 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.1081, "high": 0.1083, "low": 0.1067, "close": 0.1074, "volume": 1395498.09, "close_time": 1771372799999, "quote_volume": 149827.796765, "trades": 1361, "taker_buy_base": 703081.91, "taker_buy_quote": 75461.090681 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.1075, "high": 0.1097, "low": 0.1071, "close": 0.1092, "volume": 756263.93, "close_time": 1771387199999, "quote_volume": 82068.101945, "trades": 820, "taker_buy_base": 344328.29, "taker_buy_quote": 37384.078969 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.1092, "high": 0.1103, "low": 0.1081, "close": 0.1099, "volume": 917446.76, "close_time": 1771401599999, "quote_volume": 100099.034673, "trades": 857, "taker_buy_base": 380875.21, "taker_buy_quote": 41627.436534 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.1096, "high": 0.1102, "low": 0.1072, "close": 0.1081, "volume": 1019935.89, "close_time": 1771415999999, "quote_volume": 111005.208755, "trades": 836, "taker_buy_base": 487754.79, "taker_buy_quote": 53114.261992 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.1081, "high": 0.1094, "low": 0.1055, "close": 0.1081, "volume": 2184463.31, "close_time": 1771430399999, "quote_volume": 233664.286639, "trades": 1831, "taker_buy_base": 1117680.56, "taker_buy_quote": 119704.819124 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.1082, "high": 0.1082, "low": 0.1021, "close": 0.1029, "volume": 4105909.03, "close_time": 1771444799999, "quote_volume": 432399.151122, "trades": 2977, "taker_buy_base": 1605745.94, "taker_buy_quote": 168684.101882 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.1029, "high": 0.1035, "low": 0.1008, "close": 0.1015, "volume": 1723415.83, "close_time": 1771459199999, "quote_volume": 175303.024509, "trades": 1575, "taker_buy_base": 900931.51, "taker_buy_quote": 91732.868713 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.1015, "high": 0.1035, "low": 0.101, "close": 0.1031, "volume": 2384456.66, "close_time": 1771473599999, "quote_volume": 243554.848738, "trades": 1867, "taker_buy_base": 945301.65, "taker_buy_quote": 96715.766771 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.1032, "high": 0.1035, "low": 0.1011, "close": 0.1012, "volume": 1583892.39, "close_time": 1771487999999, "quote_volume": 161738.449941, "trades": 1623, "taker_buy_base": 613644.52, "taker_buy_quote": 62715.473272 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.1011, "high": 0.1015, "low": 0.0992, "close": 0.0993, "volume": 1678752.99, "close_time": 1771502399999, "quote_volume": 168325.501252, "trades": 1943, "taker_buy_base": 864683.95, "taker_buy_quote": 86743.060604 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.0993, "high": 0.0996, "low": 0.0961, "close": 0.0964, "volume": 3326759.85, "close_time": 1771516799999, "quote_volume": 324782.216198, "trades": 3548, "taker_buy_base": 1741008.32, "taker_buy_quote": 170187.757062 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.0964, "high": 0.0976, "low": 0.0951, "close": 0.097, "volume": 2768250.81, "close_time": 1771531199999, "quote_volume": 266750.14712, "trades": 2862, "taker_buy_base": 1646320.9, "taker_buy_quote": 158644.575929 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.0971, "high": 0.0986, "low": 0.097, "close": 0.0981, "volume": 1302323.22, "close_time": 1771545599999, "quote_volume": 127459.555262, "trades": 1154, "taker_buy_base": 602102.78, "taker_buy_quote": 58971.196593 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.098, "high": 0.0998, "low": 0.0976, "close": 0.0986, "volume": 1902689.18, "close_time": 1771559999999, "quote_volume": 188235.480791, "trades": 1553, "taker_buy_base": 1120803.7, "taker_buy_quote": 110968.994581 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.0987, "high": 0.0997, "low": 0.098, "close": 0.0984, "volume": 1278560.0, "close_time": 1771574399999, "quote_volume": 125951.844605, "trades": 1553, "taker_buy_base": 604077.92, "taker_buy_quote": 59524.228844 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.0983, "high": 0.0988, "low": 0.0974, "close": 0.0977, "volume": 1427527.79, "close_time": 1771588799999, "quote_volume": 140257.035276, "trades": 1508, "taker_buy_base": 729479.71, "taker_buy_quote": 71716.27474 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.0977, "high": 0.098, "low": 0.0944, "close": 0.0975, "volume": 4846708.83, "close_time": 1771603199999, "quote_volume": 467314.77613, "trades": 4190, "taker_buy_base": 2212378.33, "taker_buy_quote": 213363.59798 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.0976, "high": 0.1001, "low": 0.0954, "close": 0.0991, "volume": 4351968.43, "close_time": 1771617599999, "quote_volume": 425848.179408, "trades": 3607, "taker_buy_base": 2130402.1, "taker_buy_quote": 208549.618833 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.0991, "high": 0.1006, "low": 0.0986, "close": 0.0998, "volume": 1441727.2, "close_time": 1771631999999, "quote_volume": 143211.888478, "trades": 1325, "taker_buy_base": 780641.94, "taker_buy_quote": 77530.744315 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.0998, "high": 0.1006, "low": 0.0991, "close": 0.1, "volume": 1342251.14, "close_time": 1771646399999, "quote_volume": 134202.340774, "trades": 854, "taker_buy_base": 604947.69, "taker_buy_quote": 60496.324104 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.1, "high": 0.1012, "low": 0.0999, "close": 0.1006, "volume": 616252.47, "close_time": 1771660799999, "quote_volume": 61875.241166, "trades": 752, "taker_buy_base": 330967.88, "taker_buy_quote": 33226.012307 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.1006, "high": 0.103, "low": 0.1, "close": 0.1021, "volume": 1951190.84, "close_time": 1771675199999, "quote_volume": 198506.79769, "trades": 1348, "taker_buy_base": 960383.38, "taker_buy_quote": 97661.039285 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.1022, "high": 0.1034, "low": 0.101, "close": 0.1016, "volume": 1752534.32, "close_time": 1771689599999, "quote_volume": 179209.512726, "trades": 1306, "taker_buy_base": 901924.27, "taker_buy_quote": 92203.198592 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.1016, "high": 0.1016, "low": 0.1001, "close": 0.1006, "volume": 923280.17, "close_time": 1771703999999, "quote_volume": 93143.364785, "trades": 836, "taker_buy_base": 423189.46, "taker_buy_quote": 42709.796568 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.1005, "high": 0.1008, "low": 0.0995, "close": 0.0995, "volume": 617011.38, "close_time": 1771718399999, "quote_volume": 61761.63602, "trades": 735, "taker_buy_base": 390401.88, "taker_buy_quote": 39086.251153 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.0994, "high": 0.0996, "low": 0.0972, "close": 0.0978, "volume": 774638.37, "close_time": 1771732799999, "quote_volume": 76218.777211, "trades": 1131, "taker_buy_base": 379377.41, "taker_buy_quote": 37332.200485 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.0978, "high": 0.0984, "low": 0.0974, "close": 0.0979, "volume": 372104.1, "close_time": 1771747199999, "quote_volume": 36425.365648, "trades": 449, "taker_buy_base": 146275.53, "taker_buy_quote": 14330.927488 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.0976, "high": 0.0977, "low": 0.0965, "close": 0.0968, "volume": 1041037.51, "close_time": 1771761599999, "quote_volume": 101078.327505, "trades": 935, "taker_buy_base": 466805.97, "taker_buy_quote": 45336.611358 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.0967, "high": 0.0967, "low": 0.0942, "close": 0.0951, "volume": 1119477.13, "close_time": 1771775999999, "quote_volume": 106664.195747, "trades": 1369, "taker_buy_base": 505261.96, "taker_buy_quote": 48136.104726 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.0951, "high": 0.0955, "low": 0.0945, "close": 0.095, "volume": 568419.63, "close_time": 1771790399999, "quote_volume": 54068.13273, "trades": 550, "taker_buy_base": 310023.36, "taker_buy_quote": 29502.60011 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.095, "high": 0.0956, "low": 0.0943, "close": 0.0953, "volume": 951165.57, "close_time": 1771804799999, "quote_volume": 90189.886555, "trades": 933, "taker_buy_base": 486155.21, "taker_buy_quote": 46129.731682 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.0954, "high": 0.0954, "low": 0.0882, "close": 0.0901, "volume": 5502955.56, "close_time": 1771819199999, "quote_volume": 499429.60964, "trades": 3671, "taker_buy_base": 2583400.07, "taker_buy_quote": 234417.386669 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.0902, "high": 0.0926, "low": 0.0894, "close": 0.0919, "volume": 2002710.04, "close_time": 1771833599999, "quote_volume": 182128.013314, "trades": 1325, "taker_buy_base": 1146400.8, "taker_buy_quote": 104278.121029 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.0919, "high": 0.0937, "low": 0.0912, "close": 0.0929, "volume": 1107828.39, "close_time": 1771847999999, "quote_volume": 102611.012823, "trades": 928, "taker_buy_base": 701822.24, "taker_buy_quote": 64989.355322 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.093, "high": 0.0945, "low": 0.0908, "close": 0.0909, "volume": 2036519.48, "close_time": 1771862399999, "quote_volume": 188977.083731, "trades": 1500, "taker_buy_base": 1002402.75, "taker_buy_quote": 93059.081939 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.0909, "high": 0.091, "low": 0.0874, "close": 0.088, "volume": 2800533.04, "close_time": 1771876799999, "quote_volume": 248497.159626, "trades": 1907, "taker_buy_base": 1375606.56, "taker_buy_quote": 122208.999538 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.0881, "high": 0.0897, "low": 0.0879, "close": 0.0892, "volume": 1877510.35, "close_time": 1771891199999, "quote_volume": 166696.121769, "trades": 1065, "taker_buy_base": 1110981.77, "taker_buy_quote": 98650.02344 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.0891, "high": 0.0908, "low": 0.0885, "close": 0.0892, "volume": 3568304.8, "close_time": 1771905599999, "quote_volume": 320019.608079, "trades": 1914, "taker_buy_base": 1915094.9, "taker_buy_quote": 171987.647388 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.0893, "high": 0.0896, "low": 0.0872, "close": 0.0873, "volume": 2790676.56, "close_time": 1771919999999, "quote_volume": 246734.497879, "trades": 1369, "taker_buy_base": 1571773.56, "taker_buy_quote": 138947.512948 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.0871, "high": 0.0881, "low": 0.0868, "close": 0.0875, "volume": 1013453.91, "close_time": 1771934399999, "quote_volume": 88466.339728, "trades": 738, "taker_buy_base": 579196.32, "taker_buy_quote": 50573.652557 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.0875, "high": 0.0915, "low": 0.0871, "close": 0.0911, "volume": 3243290.0, "close_time": 1771948799999, "quote_volume": 289141.570341, "trades": 1956, "taker_buy_base": 1572477.32, "taker_buy_quote": 140069.638453 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.0911, "high": 0.0933, "low": 0.0908, "close": 0.093, "volume": 2874464.07, "close_time": 1771963199999, "quote_volume": 264752.833712, "trades": 1693, "taker_buy_base": 1437746.03, "taker_buy_quote": 132433.332118 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.093, "high": 0.0937, "low": 0.0915, "close": 0.0921, "volume": 2776343.07, "close_time": 1771977599999, "quote_volume": 256691.979317, "trades": 1441, "taker_buy_base": 1241058.25, "taker_buy_quote": 114823.554446 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.0921, "high": 0.0964, "low": 0.0919, "close": 0.0938, "volume": 5187053.11, "close_time": 1771991999999, "quote_volume": 489429.564507, "trades": 2177, "taker_buy_base": 2484482.83, "taker_buy_quote": 234417.895927 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.0939, "high": 0.0943, "low": 0.0924, "close": 0.0943, "volume": 2395032.53, "close_time": 1772006399999, "quote_volume": 223755.995403, "trades": 1208, "taker_buy_base": 1156668.5, "taker_buy_quote": 108149.170963 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.0942, "high": 0.0956, "low": 0.094, "close": 0.0953, "volume": 2182652.1, "close_time": 1772020799999, "quote_volume": 207211.595554, "trades": 920, "taker_buy_base": 1192201.2, "taker_buy_quote": 113218.056609 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.0954, "high": 0.1021, "low": 0.095, "close": 0.1021, "volume": 4427979.18, "close_time": 1772035199999, "quote_volume": 439309.544327, "trades": 2256, "taker_buy_base": 2375365.56, "taker_buy_quote": 235602.100748 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.1022, "high": 0.1056, "low": 0.102, "close": 0.1055, "volume": 5318000.8, "close_time": 1772049599999, "quote_volume": 553888.588256, "trades": 2429, "taker_buy_base": 2700069.76, "taker_buy_quote": 281333.825102 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.1055, "high": 0.1071, "low": 0.0997, "close": 0.1013, "volume": 5340191.26, "close_time": 1772063999999, "quote_volume": 553825.129837, "trades": 2883, "taker_buy_base": 2138051.6, "taker_buy_quote": 221768.922738 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.1012, "high": 0.1017, "low": 0.0998, "close": 0.1009, "volume": 4086462.68, "close_time": 1772078399999, "quote_volume": 412245.444493, "trades": 3163, "taker_buy_base": 1863559.39, "taker_buy_quote": 188013.931059 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.1009, "high": 0.1019, "low": 0.0989, "close": 0.0992, "volume": 6093608.67, "close_time": 1772092799999, "quote_volume": 609887.286774, "trades": 3927, "taker_buy_base": 2959604.14, "taker_buy_quote": 296196.210674 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.0993, "high": 0.1008, "low": 0.0975, "close": 0.098, "volume": 3291844.06, "close_time": 1772107199999, "quote_volume": 325986.100686, "trades": 1860, "taker_buy_base": 1323741.38, "taker_buy_quote": 131432.42076 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.098, "high": 0.0991, "low": 0.0971, "close": 0.0983, "volume": 3708102.52, "close_time": 1772121599999, "quote_volume": 363978.308656, "trades": 1793, "taker_buy_base": 2174247.39, "taker_buy_quote": 213454.618103 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.0982, "high": 0.0985, "low": 0.0948, "close": 0.0974, "volume": 3630872.45, "close_time": 1772135999999, "quote_volume": 350655.504352, "trades": 2292, "taker_buy_base": 1901401.79, "taker_buy_quote": 183726.87772 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.0971, "high": 0.0984, "low": 0.0967, "close": 0.0979, "volume": 1743576.16, "close_time": 1772150399999, "quote_volume": 169875.581551, "trades": 1415, "taker_buy_base": 869671.19, "taker_buy_quote": 84798.870362 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.0979, "high": 0.0993, "low": 0.0968, "close": 0.0991, "volume": 2122442.98, "close_time": 1772164799999, "quote_volume": 207040.128338, "trades": 1246, "taker_buy_base": 1005421.77, "taker_buy_quote": 98149.260206 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.0992, "high": 0.1014, "low": 0.0991, "close": 0.101, "volume": 2073300.83, "close_time": 1772179199999, "quote_volume": 207673.253485, "trades": 1411, "taker_buy_base": 1129006.99, "taker_buy_quote": 113091.370543 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.1011, "high": 0.1017, "low": 0.0975, "close": 0.098, "volume": 4141053.07, "close_time": 1772193599999, "quote_volume": 414830.011389, "trades": 2417, "taker_buy_base": 2064910.36, "taker_buy_quote": 207395.22743 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.0978, "high": 0.0983, "low": 0.0964, "close": 0.097, "volume": 3388821.01, "close_time": 1772207999999, "quote_volume": 329689.005367, "trades": 2172, "taker_buy_base": 1498472.86, "taker_buy_quote": 145836.648197 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.0969, "high": 0.0971, "low": 0.0944, "close": 0.0951, "volume": 2561921.69, "close_time": 1772222399999, "quote_volume": 245377.572487, "trades": 1949, "taker_buy_base": 1112170.63, "taker_buy_quote": 106599.98781 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.095, "high": 0.0956, "low": 0.0937, "close": 0.0953, "volume": 1555513.66, "close_time": 1772236799999, "quote_volume": 147862.710848, "trades": 1162, "taker_buy_base": 861565.29, "taker_buy_quote": 81926.341318 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.0954, "high": 0.0958, "low": 0.0946, "close": 0.0948, "volume": 683352.1, "close_time": 1772251199999, "quote_volume": 65030.236197, "trades": 673, "taker_buy_base": 283622.26, "taker_buy_quote": 27001.209794 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.0947, "high": 0.095, "low": 0.0888, "close": 0.0903, "volume": 5357677.35, "close_time": 1772265599999, "quote_volume": 487466.499769, "trades": 3296, "taker_buy_base": 2376439.04, "taker_buy_quote": 216417.157861 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.0902, "high": 0.0902, "low": 0.0873, "close": 0.0874, "volume": 2854607.13, "close_time": 1772279999999, "quote_volume": 252838.076569, "trades": 2054, "taker_buy_base": 1478440.79, "taker_buy_quote": 131048.247944 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.0873, "high": 0.0912, "low": 0.0871, "close": 0.0893, "volume": 3942667.6, "close_time": 1772294399999, "quote_volume": 352437.043806, "trades": 2482, "taker_buy_base": 2101891.93, "taker_buy_quote": 187904.679912 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.0893, "high": 0.0936, "low": 0.0884, "close": 0.0927, "volume": 2856939.22, "close_time": 1772308799999, "quote_volume": 258126.757273, "trades": 1869, "taker_buy_base": 1509318.69, "taker_buy_quote": 136584.778721 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.0928, "high": 0.0949, "low": 0.0924, "close": 0.0942, "volume": 2293517.5, "close_time": 1772323199999, "quote_volume": 214907.084079, "trades": 1434, "taker_buy_base": 1243192.03, "taker_buy_quote": 116519.405895 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.0942, "high": 0.0976, "low": 0.0922, "close": 0.0953, "volume": 5520090.27, "close_time": 1772337599999, "quote_volume": 524699.579568, "trades": 2476, "taker_buy_base": 3022087.65, "taker_buy_quote": 287583.472045 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.0954, "high": 0.0962, "low": 0.0933, "close": 0.0947, "volume": 1695869.58, "close_time": 1772351999999, "quote_volume": 160430.929836, "trades": 1062, "taker_buy_base": 793198.92, "taker_buy_quote": 75063.632369 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.0947, "high": 0.0952, "low": 0.092, "close": 0.0929, "volume": 2334194.4, "close_time": 1772366399999, "quote_volume": 217398.385457, "trades": 1585, "taker_buy_base": 1068713.41, "taker_buy_quote": 99601.027646 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.0928, "high": 0.0941, "low": 0.0908, "close": 0.0927, "volume": 3196747.65, "close_time": 1772380799999, "quote_volume": 296670.985862, "trades": 1711, "taker_buy_base": 1562593.96, "taker_buy_quote": 145013.360671 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.0927, "high": 0.0934, "low": 0.0899, "close": 0.0902, "volume": 2409080.26, "close_time": 1772395199999, "quote_volume": 220137.981866, "trades": 1586, "taker_buy_base": 1318822.67, "taker_buy_quote": 120527.704985 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.0902, "high": 0.0919, "low": 0.0882, "close": 0.0903, "volume": 3474585.61, "close_time": 1772409599999, "quote_volume": 313326.702786, "trades": 1761, "taker_buy_base": 1844135.87, "taker_buy_quote": 166359.141453 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.0904, "high": 0.0935, "low": 0.0904, "close": 0.0931, "volume": 2251656.56, "close_time": 1772423999999, "quote_volume": 207544.73332, "trades": 1374, "taker_buy_base": 1065527.03, "taker_buy_quote": 98274.983888 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.0932, "high": 0.094, "low": 0.0908, "close": 0.0915, "volume": 2114370.58, "close_time": 1772438399999, "quote_volume": 195734.404818, "trades": 1158, "taker_buy_base": 1040139.89, "taker_buy_quote": 96382.245259 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.0914, "high": 0.0933, "low": 0.0905, "close": 0.0929, "volume": 2463535.44, "close_time": 1772452799999, "quote_volume": 226732.996153, "trades": 1302, "taker_buy_base": 1233982.53, "taker_buy_quote": 113658.336347 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.0929, "high": 0.1004, "low": 0.0915, "close": 0.1001, "volume": 9545427.5, "close_time": 1772467199999, "quote_volume": 932481.828995, "trades": 3348, "taker_buy_base": 5674803.89, "taker_buy_quote": 553930.821993 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.1002, "high": 0.1036, "low": 0.0969, "close": 0.0979, "volume": 18591019.1, "close_time": 1772481599999, "quote_volume": 1851815.728102, "trades": 7506, "taker_buy_base": 9120893.22, "taker_buy_quote": 908628.36668 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.0979, "high": 0.0986, "low": 0.0957, "close": 0.0962, "volume": 2381213.77, "close_time": 1772495999999, "quote_volume": 230617.708575, "trades": 1560, "taker_buy_base": 977943.27, "taker_buy_quote": 94856.498355 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.0964, "high": 0.0965, "low": 0.0942, "close": 0.0961, "volume": 2243999.53, "close_time": 1772510399999, "quote_volume": 214069.131657, "trades": 1299, "taker_buy_base": 1033425.54, "taker_buy_quote": 98602.827185 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.096, "high": 0.0967, "low": 0.0948, "close": 0.095, "volume": 2035681.27, "close_time": 1772524799999, "quote_volume": 194102.559683, "trades": 1202, "taker_buy_base": 1190293.16, "taker_buy_quote": 113521.694368 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.095, "high": 0.0952, "low": 0.0916, "close": 0.0927, "volume": 3207138.23, "close_time": 1772539199999, "quote_volume": 299092.201248, "trades": 1788, "taker_buy_base": 1186355.61, "taker_buy_quote": 110519.649301 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.0925, "high": 0.094, "low": 0.0899, "close": 0.0924, "volume": 3789716.38, "close_time": 1772553599999, "quote_volume": 349278.879984, "trades": 2235, "taker_buy_base": 1936335.46, "taker_buy_quote": 178494.078947 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.0924, "high": 0.0955, "low": 0.0916, "close": 0.0943, "volume": 4069444.71, "close_time": 1772567999999, "quote_volume": 381089.004653, "trades": 2584, "taker_buy_base": 2199805.59, "taker_buy_quote": 206099.701004 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.0942, "high": 0.0956, "low": 0.0933, "close": 0.0948, "volume": 2211824.71, "close_time": 1772582399999, "quote_volume": 209316.58313, "trades": 1523, "taker_buy_base": 1026023.79, "taker_buy_quote": 97077.446644 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.0949, "high": 0.0965, "low": 0.0938, "close": 0.0949, "volume": 3016312.37, "close_time": 1772596799999, "quote_volume": 286541.229874, "trades": 1691, "taker_buy_base": 1806684.46, "taker_buy_quote": 171670.144699 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.0949, "high": 0.096, "low": 0.0936, "close": 0.0951, "volume": 2788639.11, "close_time": 1772611199999, "quote_volume": 264292.337681, "trades": 1616, "taker_buy_base": 1449609.62, "taker_buy_quote": 137488.168222 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.0951, "high": 0.0989, "low": 0.0947, "close": 0.0963, "volume": 4798518.11, "close_time": 1772625599999, "quote_volume": 465216.949442, "trades": 2625, "taker_buy_base": 2539356.28, "taker_buy_quote": 246175.146884 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.0962, "high": 0.0988, "low": 0.0951, "close": 0.0987, "volume": 3554337.14, "close_time": 1772639999999, "quote_volume": 343512.76614, "trades": 2023, "taker_buy_base": 1753826.92, "taker_buy_quote": 169615.838814 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.0988, "high": 0.1017, "low": 0.0982, "close": 0.1014, "volume": 4783095.9, "close_time": 1772654399999, "quote_volume": 477535.546022, "trades": 3081, "taker_buy_base": 2522498.58, "taker_buy_quote": 251954.080109 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.1014, "high": 0.1016, "low": 0.0967, "close": 0.0985, "volume": 3751786.79, "close_time": 1772668799999, "quote_volume": 371702.47554, "trades": 3044, "taker_buy_base": 2029807.04, "taker_buy_quote": 201330.89894 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.0984, "high": 0.0986, "low": 0.0964, "close": 0.097, "volume": 2532197.98, "close_time": 1772683199999, "quote_volume": 246312.814407, "trades": 2489, "taker_buy_base": 1653871.45, "taker_buy_quote": 160935.515948 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.097, "high": 0.0979, "low": 0.0959, "close": 0.0964, "volume": 2504211.78, "close_time": 1772697599999, "quote_volume": 242798.724147, "trades": 1714, "taker_buy_base": 1274829.43, "taker_buy_quote": 123602.562025 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.0964, "high": 0.0985, "low": 0.096, "close": 0.0974, "volume": 2216816.19, "close_time": 1772711999999, "quote_volume": 215795.638777, "trades": 1018, "taker_buy_base": 1021961.84, "taker_buy_quote": 99563.267185 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.0974, "high": 0.0984, "low": 0.0935, "close": 0.0945, "volume": 8091726.85, "close_time": 1772726399999, "quote_volume": 778176.530595, "trades": 2799, "taker_buy_base": 3935516.48, "taker_buy_quote": 378442.982434 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.0945, "high": 0.0945, "low": 0.0917, "close": 0.0923, "volume": 4065834.92, "close_time": 1772740799999, "quote_volume": 377275.302581, "trades": 1904, "taker_buy_base": 1880496.21, "taker_buy_quote": 174610.391508 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.0923, "high": 0.0936, "low": 0.0907, "close": 0.0914, "volume": 5065145.83, "close_time": 1772755199999, "quote_volume": 463890.845189, "trades": 2034, "taker_buy_base": 2696823.4, "taker_buy_quote": 247191.321788 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.0916, "high": 0.0925, "low": 0.0911, "close": 0.0924, "volume": 2539009.37, "close_time": 1772769599999, "quote_volume": 233330.927543, "trades": 1536, "taker_buy_base": 1389632.8, "taker_buy_quote": 127706.305361 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.0924, "high": 0.0924, "low": 0.0907, "close": 0.0922, "volume": 3323853.88, "close_time": 1772783999999, "quote_volume": 303732.596364, "trades": 1295, "taker_buy_base": 1953939.11, "taker_buy_quote": 178829.706505 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.0922, "high": 0.0922, "low": 0.089, "close": 0.0892, "volume": 4185442.82, "close_time": 1772798399999, "quote_volume": 377894.732363, "trades": 1742, "taker_buy_base": 2224871.08, "taker_buy_quote": 200869.036271 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.0891, "high": 0.0896, "low": 0.0863, "close": 0.0868, "volume": 10315893.45, "close_time": 1772812799999, "quote_volume": 904036.789683, "trades": 3509, "taker_buy_base": 4910424.11, "taker_buy_quote": 430473.002201 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.0868, "high": 0.0869, "low": 0.0847, "close": 0.086, "volume": 4316530.96, "close_time": 1772827199999, "quote_volume": 371204.861662, "trades": 1732, "taker_buy_base": 2074642.1, "taker_buy_quote": 178444.088563 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.0859, "high": 0.0863, "low": 0.0849, "close": 0.0855, "volume": 2032828.97, "close_time": 1772841599999, "quote_volume": 173839.148538, "trades": 971, "taker_buy_base": 1074397.07, "taker_buy_quote": 91883.069954 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.0855, "high": 0.0858, "low": 0.0848, "close": 0.0854, "volume": 2043616.93, "close_time": 1772855999999, "quote_volume": 174155.132617, "trades": 793, "taker_buy_base": 870334.57, "taker_buy_quote": 74158.153492 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.0855, "high": 0.0858, "low": 0.0826, "close": 0.0833, "volume": 3125625.88, "close_time": 1772870399999, "quote_volume": 262088.76135, "trades": 1305, "taker_buy_base": 1492792.56, "taker_buy_quote": 125117.984217 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.0833, "high": 0.0845, "low": 0.0832, "close": 0.0841, "volume": 2100179.64, "close_time": 1772884799999, "quote_volume": 176697.012699, "trades": 1081, "taker_buy_base": 1205813.03, "taker_buy_quote": 101455.118536 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.084, "high": 0.0843, "low": 0.0822, "close": 0.0825, "volume": 3530450.57, "close_time": 1772899199999, "quote_volume": 295115.672947, "trades": 1119, "taker_buy_base": 1799860.21, "taker_buy_quote": 150348.815247 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.0824, "high": 0.0827, "low": 0.0811, "close": 0.0813, "volume": 3809767.15, "close_time": 1772913599999, "quote_volume": 312315.014614, "trades": 1426, "taker_buy_base": 1932257.0, "taker_buy_quote": 158348.828531 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.0813, "high": 0.0816, "low": 0.08, "close": 0.0805, "volume": 2530096.37, "close_time": 1772927999999, "quote_volume": 204509.864788, "trades": 957, "taker_buy_base": 1385589.79, "taker_buy_quote": 112053.786692 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.0805, "high": 0.0815, "low": 0.0787, "close": 0.0795, "volume": 4320891.87, "close_time": 1772942399999, "quote_volume": 346246.988562, "trades": 1489, "taker_buy_base": 2164622.75, "taker_buy_quote": 173654.369127 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.0796, "high": 0.0807, "low": 0.0789, "close": 0.0804, "volume": 2064671.69, "close_time": 1772956799999, "quote_volume": 164452.133681, "trades": 721, "taker_buy_base": 977475.92, "taker_buy_quote": 77885.779194 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.0803, "high": 0.0818, "low": 0.0797, "close": 0.0809, "volume": 2242393.84, "close_time": 1772971199999, "quote_volume": 180988.243727, "trades": 852, "taker_buy_base": 1195999.79, "taker_buy_quote": 96576.632398 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.0809, "high": 0.0814, "low": 0.0789, "close": 0.0795, "volume": 3534444.35, "close_time": 1772985599999, "quote_volume": 283252.669837, "trades": 1074, "taker_buy_base": 2109430.87, "taker_buy_quote": 168976.938389 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.0793, "high": 0.0815, "low": 0.0788, "close": 0.081, "volume": 2298769.66, "close_time": 1772999999999, "quote_volume": 183752.500479, "trades": 812, "taker_buy_base": 1005514.94, "taker_buy_quote": 80614.433819 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.0812, "high": 0.0813, "low": 0.0786, "close": 0.0799, "volume": 4907546.48, "close_time": 1773014399999, "quote_volume": 392385.281006, "trades": 1283, "taker_buy_base": 2520587.27, "taker_buy_quote": 201587.766124 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.0798, "high": 0.082, "low": 0.0797, "close": 0.081, "volume": 4328648.81, "close_time": 1773028799999, "quote_volume": 348995.910382, "trades": 1226, "taker_buy_base": 2212924.52, "taker_buy_quote": 178508.056838 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.0812, "high": 0.0833, "low": 0.0797, "close": 0.0805, "volume": 2212767.94, "close_time": 1773043199999, "quote_volume": 180218.476782, "trades": 791, "taker_buy_base": 1080229.25, "taker_buy_quote": 87975.747459 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.0805, "high": 0.0822, "low": 0.0798, "close": 0.0808, "volume": 2372871.19, "close_time": 1773057599999, "quote_volume": 192058.504529, "trades": 767, "taker_buy_base": 1328134.42, "taker_buy_quote": 107504.321121 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.0809, "high": 0.084, "low": 0.0809, "close": 0.0827, "volume": 4781680.01, "close_time": 1773071999999, "quote_volume": 396123.042254, "trades": 1578, "taker_buy_base": 2588515.34, "taker_buy_quote": 214469.505644 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.0825, "high": 0.0857, "low": 0.0817, "close": 0.0835, "volume": 3622150.36, "close_time": 1773086399999, "quote_volume": 300724.165603, "trades": 1185, "taker_buy_base": 1825919.74, "taker_buy_quote": 151637.193543 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.0837, "high": 0.0844, "low": 0.0818, "close": 0.0819, "volume": 2540947.19, "close_time": 1773100799999, "quote_volume": 211057.603825, "trades": 695, "taker_buy_base": 964912.07, "taker_buy_quote": 80153.336051 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.082, "high": 0.0845, "low": 0.0818, "close": 0.0834, "volume": 3088488.39, "close_time": 1773115199999, "quote_volume": 256337.603985, "trades": 1199, "taker_buy_base": 1410211.5, "taker_buy_quote": 117064.305224 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.0833, "high": 0.0843, "low": 0.083, "close": 0.0842, "volume": 2075074.74, "close_time": 1773129599999, "quote_volume": 172819.252518, "trades": 755, "taker_buy_base": 829387.74, "taker_buy_quote": 69282.955537 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.0843, "high": 0.0879, "low": 0.0842, "close": 0.0876, "volume": 5172478.58, "close_time": 1773143999999, "quote_volume": 447942.356628, "trades": 1620, "taker_buy_base": 2782536.42, "taker_buy_quote": 240845.060844 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.0876, "high": 0.0884, "low": 0.0841, "close": 0.0878, "volume": 7353767.37, "close_time": 1773158399999, "quote_volume": 637009.978342, "trades": 2224, "taker_buy_base": 3008229.27, "taker_buy_quote": 260664.651948 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.0878, "high": 0.0889, "low": 0.0845, "close": 0.0855, "volume": 6685619.12, "close_time": 1773172799999, "quote_volume": 581697.643991, "trades": 2413, "taker_buy_base": 3190837.0, "taker_buy_quote": 277574.970387 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.0855, "high": 0.0862, "low": 0.0846, "close": 0.0854, "volume": 1512055.53, "close_time": 1773187199999, "quote_volume": 129072.329894, "trades": 659, "taker_buy_base": 647591.69, "taker_buy_quote": 55295.94579 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.0855, "high": 0.0863, "low": 0.0849, "close": 0.0853, "volume": 2088789.31, "close_time": 1773201599999, "quote_volume": 178623.275054, "trades": 915, "taker_buy_base": 1157079.08, "taker_buy_quote": 99031.582043 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.0852, "high": 0.0886, "low": 0.0852, "close": 0.0878, "volume": 4903735.35, "close_time": 1773215999999, "quote_volume": 427280.351943, "trades": 1408, "taker_buy_base": 2391696.1, "taker_buy_quote": 208320.657674 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.0879, "high": 0.0881, "low": 0.0867, "close": 0.0872, "volume": 4102388.1, "close_time": 1773230399999, "quote_volume": 358194.604971, "trades": 1087, "taker_buy_base": 2009142.45, "taker_buy_quote": 175487.909945 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.0871, "high": 0.0909, "low": 0.0866, "close": 0.0873, "volume": 8268931.73, "close_time": 1773244799999, "quote_volume": 735095.935184, "trades": 2589, "taker_buy_base": 3747832.99, "taker_buy_quote": 332955.849566 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.0872, "high": 0.0881, "low": 0.0863, "close": 0.0872, "volume": 3456258.52, "close_time": 1773259199999, "quote_volume": 301007.039337, "trades": 1264, "taker_buy_base": 1596085.12, "taker_buy_quote": 139014.529139 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.0872, "high": 0.0878, "low": 0.0865, "close": 0.0869, "volume": 1647549.02, "close_time": 1773273599999, "quote_volume": 143519.465581, "trades": 650, "taker_buy_base": 759676.76, "taker_buy_quote": 66227.151801 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.087, "high": 0.0872, "low": 0.0849, "close": 0.085, "volume": 1381338.94, "close_time": 1773287999999, "quote_volume": 119063.486631, "trades": 747, "taker_buy_base": 588048.85, "taker_buy_quote": 50695.597531 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.085, "high": 0.0861, "low": 0.0845, "close": 0.086, "volume": 1625297.48, "close_time": 1773302399999, "quote_volume": 138580.276784, "trades": 602, "taker_buy_base": 938076.92, "taker_buy_quote": 80019.929159 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.0859, "high": 0.0868, "low": 0.0852, "close": 0.0857, "volume": 1947686.96, "close_time": 1773316799999, "quote_volume": 167398.50758, "trades": 673, "taker_buy_base": 933872.7, "taker_buy_quote": 80313.274908 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.0857, "high": 0.0869, "low": 0.0842, "close": 0.0867, "volume": 3410186.42, "close_time": 1773331199999, "quote_volume": 291691.633775, "trades": 1535, "taker_buy_base": 1919745.07, "taker_buy_quote": 164194.509576 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.0866, "high": 0.089, "low": 0.0856, "close": 0.0886, "volume": 3751436.48, "close_time": 1773345599999, "quote_volume": 327964.714499, "trades": 1533, "taker_buy_base": 1963304.98, "taker_buy_quote": 171685.178249 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.0885, "high": 0.0898, "low": 0.0882, "close": 0.0889, "volume": 1191977.46, "close_time": 1773359999999, "quote_volume": 105996.369339, "trades": 586, "taker_buy_base": 610212.14, "taker_buy_quote": 54338.880844 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.089, "high": 0.0911, "low": 0.0887, "close": 0.0905, "volume": 5329806.42, "close_time": 1773374399999, "quote_volume": 479326.746935, "trades": 1608, "taker_buy_base": 3010927.99, "taker_buy_quote": 270809.73471 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.0904, "high": 0.0907, "low": 0.0892, "close": 0.0893, "volume": 1671144.64, "close_time": 1773388799999, "quote_volume": 150269.832637, "trades": 749, "taker_buy_base": 962070.15, "taker_buy_quote": 86526.323969 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.0892, "high": 0.0905, "low": 0.0887, "close": 0.0898, "volume": 2625154.53, "close_time": 1773403199999, "quote_volume": 234890.494499, "trades": 1005, "taker_buy_base": 1305417.77, "taker_buy_quote": 116950.741453 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.0897, "high": 0.0918, "low": 0.0893, "close": 0.0897, "volume": 3741751.5, "close_time": 1773417599999, "quote_volume": 338601.936995, "trades": 1440, "taker_buy_base": 1899943.36, "taker_buy_quote": 172005.175751 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.0898, "high": 0.09, "low": 0.0883, "close": 0.0892, "volume": 2106871.54, "close_time": 1773431999999, "quote_volume": 187552.818709, "trades": 841, "taker_buy_base": 1185054.13, "taker_buy_quote": 105554.556074 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.0893, "high": 0.09, "low": 0.0881, "close": 0.089, "volume": 890581.92, "close_time": 1773446399999, "quote_volume": 79432.552554, "trades": 348, "taker_buy_base": 428260.49, "taker_buy_quote": 38176.47978 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.0889, "high": 0.0892, "low": 0.0877, "close": 0.0892, "volume": 1445703.74, "close_time": 1773460799999, "quote_volume": 127745.574672, "trades": 561, "taker_buy_base": 606577.83, "taker_buy_quote": 53648.466751 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.0893, "high": 0.0904, "low": 0.0873, "close": 0.0875, "volume": 2079699.57, "close_time": 1773475199999, "quote_volume": 184990.900607, "trades": 815, "taker_buy_base": 750511.76, "taker_buy_quote": 66618.623013 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.0874, "high": 0.0883, "low": 0.087, "close": 0.0877, "volume": 445305.82, "close_time": 1773489599999, "quote_volume": 39016.25181, "trades": 520, "taker_buy_base": 201828.3, "taker_buy_quote": 17668.722141 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.0879, "high": 0.0888, "low": 0.0871, "close": 0.0876, "volume": 1040820.82, "close_time": 1773503999999, "quote_volume": 91590.559223, "trades": 546, "taker_buy_base": 491486.75, "taker_buy_quote": 43294.110475 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.0876, "high": 0.0881, "low": 0.0871, "close": 0.0871, "volume": 614169.67, "close_time": 1773518399999, "quote_volume": 53680.107562, "trades": 712, "taker_buy_base": 249635.0, "taker_buy_quote": 21823.753793 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.0872, "high": 0.0877, "low": 0.0868, "close": 0.0875, "volume": 1048650.29, "close_time": 1773532799999, "quote_volume": 91375.328015, "trades": 824, "taker_buy_base": 509384.33, "taker_buy_quote": 44392.31953 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.0876, "high": 0.0893, "low": 0.0871, "close": 0.0883, "volume": 1512109.01, "close_time": 1773547199999, "quote_volume": 133458.955467, "trades": 940, "taker_buy_base": 817597.75, "taker_buy_quote": 72085.817769 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.0882, "high": 0.0891, "low": 0.0879, "close": 0.0891, "volume": 1519394.3, "close_time": 1773561599999, "quote_volume": 134134.319512, "trades": 628, "taker_buy_base": 686630.12, "taker_buy_quote": 60664.67462 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.0889, "high": 0.0909, "low": 0.0888, "close": 0.0904, "volume": 1759364.13, "close_time": 1773575999999, "quote_volume": 158276.146485, "trades": 758, "taker_buy_base": 1011342.43, "taker_buy_quote": 91067.730417 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.0903, "high": 0.0907, "low": 0.0887, "close": 0.0897, "volume": 1622211.01, "close_time": 1773590399999, "quote_volume": 146016.517606, "trades": 890, "taker_buy_base": 712425.9, "taker_buy_quote": 64138.001017 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.0898, "high": 0.091, "low": 0.0894, "close": 0.0903, "volume": 1588347.97, "close_time": 1773604799999, "quote_volume": 143264.185057, "trades": 776, "taker_buy_base": 871628.29, "taker_buy_quote": 78666.430095 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.0903, "high": 0.093, "low": 0.0898, "close": 0.0914, "volume": 2405827.35, "close_time": 1773619199999, "quote_volume": 219413.274388, "trades": 1099, "taker_buy_base": 1327506.48, "taker_buy_quote": 121093.550647 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.0914, "high": 0.0937, "low": 0.0903, "close": 0.0925, "volume": 2116427.95, "close_time": 1773633599999, "quote_volume": 194792.771425, "trades": 1125, "taker_buy_base": 1029516.44, "taker_buy_quote": 94585.307964 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.0928, "high": 0.0938, "low": 0.0917, "close": 0.0925, "volume": 2146523.36, "close_time": 1773647999999, "quote_volume": 198941.653119, "trades": 1169, "taker_buy_base": 1025982.95, "taker_buy_quote": 95234.356173 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.0924, "high": 0.0931, "low": 0.0909, "close": 0.0913, "volume": 2111047.77, "close_time": 1773662399999, "quote_volume": 193601.189682, "trades": 1070, "taker_buy_base": 980632.06, "taker_buy_quote": 90081.358711 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.0912, "high": 0.0926, "low": 0.0908, "close": 0.0915, "volume": 2412994.27, "close_time": 1773676799999, "quote_volume": 221181.947062, "trades": 1427, "taker_buy_base": 1294045.16, "taker_buy_quote": 118674.79973 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.0916, "high": 0.0941, "low": 0.0915, "close": 0.0935, "volume": 1800212.14, "close_time": 1773691199999, "quote_volume": 167953.30002, "trades": 987, "taker_buy_base": 843001.55, "taker_buy_quote": 78644.824525 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.0935, "high": 0.0957, "low": 0.0932, "close": 0.0946, "volume": 3675809.73, "close_time": 1773705599999, "quote_volume": 348423.217931, "trades": 1207, "taker_buy_base": 1723622.7, "taker_buy_quote": 163255.793823 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.0946, "high": 0.0954, "low": 0.0924, "close": 0.0931, "volume": 2150143.98, "close_time": 1773719999999, "quote_volume": 202004.916673, "trades": 941, "taker_buy_base": 911327.7, "taker_buy_quote": 85720.281872 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.0931, "high": 0.0933, "low": 0.0911, "close": 0.092, "volume": 1748914.56, "close_time": 1773734399999, "quote_volume": 161079.83214, "trades": 580, "taker_buy_base": 901383.83, "taker_buy_quote": 83141.593496 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.0921, "high": 0.0928, "low": 0.0917, "close": 0.0925, "volume": 1474018.83, "close_time": 1773748799999, "quote_volume": 135925.053185, "trades": 486, "taker_buy_base": 884718.16, "taker_buy_quote": 81631.948515 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.0925, "high": 0.0935, "low": 0.0915, "close": 0.0922, "volume": 3129266.02, "close_time": 1773763199999, "quote_volume": 288749.67337, "trades": 974, "taker_buy_base": 1565622.32, "taker_buy_quote": 144590.040036 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.0921, "high": 0.0948, "low": 0.092, "close": 0.094, "volume": 1907155.96, "close_time": 1773777599999, "quote_volume": 178250.180416, "trades": 791, "taker_buy_base": 1003183.38, "taker_buy_quote": 93621.793426 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.094, "high": 0.0959, "low": 0.0938, "close": 0.0938, "volume": 2073860.5, "close_time": 1773791999999, "quote_volume": 196732.960221, "trades": 770, "taker_buy_base": 976778.93, "taker_buy_quote": 92674.352851 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.0939, "high": 0.0946, "low": 0.0928, "close": 0.094, "volume": 1433477.9, "close_time": 1773806399999, "quote_volume": 134626.999462, "trades": 552, "taker_buy_base": 628977.14, "taker_buy_quote": 58993.08759 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.0942, "high": 0.0947, "low": 0.0929, "close": 0.0934, "volume": 1145141.17, "close_time": 1773820799999, "quote_volume": 107380.675806, "trades": 384, "taker_buy_base": 602587.65, "taker_buy_quote": 56497.998847 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.0935, "high": 0.0935, "low": 0.089, "close": 0.0893, "volume": 2755573.6, "close_time": 1773835199999, "quote_volume": 252246.896916, "trades": 884, "taker_buy_base": 1440036.63, "taker_buy_quote": 132063.421313 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.0893, "high": 0.0894, "low": 0.0864, "close": 0.0878, "volume": 4140261.63, "close_time": 1773849599999, "quote_volume": 365134.309053, "trades": 1289, "taker_buy_base": 1731229.93, "taker_buy_quote": 152103.61771 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.0877, "high": 0.0893, "low": 0.0872, "close": 0.0883, "volume": 2237193.72, "close_time": 1773863999999, "quote_volume": 197880.76194, "trades": 627, "taker_buy_base": 997621.69, "taker_buy_quote": 88138.123799 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.0882, "high": 0.0896, "low": 0.0877, "close": 0.0896, "volume": 1653135.39, "close_time": 1773878399999, "quote_volume": 147065.651357, "trades": 755, "taker_buy_base": 774349.23, "taker_buy_quote": 68928.178733 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.0897, "high": 0.0901, "low": 0.0882, "close": 0.0892, "volume": 512310.44, "close_time": 1773892799999, "quote_volume": 45735.359554, "trades": 241, "taker_buy_base": 185742.92, "taker_buy_quote": 16589.776558 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.0889, "high": 0.0894, "low": 0.0873, "close": 0.0881, "volume": 1521235.64, "close_time": 1773907199999, "quote_volume": 134630.829206, "trades": 738, "taker_buy_base": 604469.71, "taker_buy_quote": 53545.361842 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.0881, "high": 0.0888, "low": 0.0869, "close": 0.0872, "volume": 2377305.99, "close_time": 1773921599999, "quote_volume": 209111.2946, "trades": 642, "taker_buy_base": 1013378.21, "taker_buy_quote": 89244.606484 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.0873, "high": 0.0874, "low": 0.0852, "close": 0.086, "volume": 3900327.2, "close_time": 1773935999999, "quote_volume": 335696.630703, "trades": 986, "taker_buy_base": 1535704.27, "taker_buy_quote": 132259.689354 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.0859, "high": 0.086, "low": 0.0845, "close": 0.0851, "volume": 1204842.65, "close_time": 1773950399999, "quote_volume": 102614.189069, "trades": 559, "taker_buy_base": 659340.09, "taker_buy_quote": 56175.199806 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.0852, "high": 0.0865, "low": 0.0852, "close": 0.0862, "volume": 976343.05, "close_time": 1773964799999, "quote_volume": 83893.107255, "trades": 314, "taker_buy_base": 551805.96, "taker_buy_quote": 47430.715307 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.0862, "high": 0.0891, "low": 0.0859, "close": 0.088, "volume": 3379754.51, "close_time": 1773979199999, "quote_volume": 295807.846008, "trades": 749, "taker_buy_base": 1662811.1, "taker_buy_quote": 145626.35935 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.0879, "high": 0.0886, "low": 0.0875, "close": 0.0881, "volume": 2058410.41, "close_time": 1773993599999, "quote_volume": 181507.058732, "trades": 555, "taker_buy_base": 1042330.32, "taker_buy_quote": 91915.4073 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.0882, "high": 0.0887, "low": 0.0866, "close": 0.0869, "volume": 976015.47, "close_time": 1774007999999, "quote_volume": 85592.436665, "trades": 335, "taker_buy_base": 418275.22, "taker_buy_quote": 36673.067679 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.0869, "high": 0.087, "low": 0.0854, "close": 0.0863, "volume": 1985877.74, "close_time": 1774022399999, "quote_volume": 171004.323448, "trades": 586, "taker_buy_base": 997001.53, "taker_buy_quote": 85951.584644 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.0864, "high": 0.0869, "low": 0.0858, "close": 0.0865, "volume": 2309640.49, "close_time": 1774036799999, "quote_volume": 199372.865329, "trades": 931, "taker_buy_base": 1369362.9, "taker_buy_quote": 118273.094445 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.0864, "high": 0.0877, "low": 0.0856, "close": 0.087, "volume": 1670240.23, "close_time": 1774051199999, "quote_volume": 145004.346017, "trades": 374, "taker_buy_base": 686272.84, "taker_buy_quote": 59675.280844 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.087, "high": 0.0879, "low": 0.0867, "close": 0.0872, "volume": 3116133.18, "close_time": 1774065599999, "quote_volume": 271791.908416, "trades": 726, "taker_buy_base": 1355529.97, "taker_buy_quote": 118198.693796 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.0872, "high": 0.0876, "low": 0.0867, "close": 0.087, "volume": 2134557.87, "close_time": 1774079999999, "quote_volume": 185999.184783, "trades": 573, "taker_buy_base": 935750.68, "taker_buy_quote": 81608.502627 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.0872, "high": 0.0874, "low": 0.0859, "close": 0.0859, "volume": 562296.8, "close_time": 1774094399999, "quote_volume": 48697.337568, "trades": 257, "taker_buy_base": 145881.6, "taker_buy_quote": 12660.207466 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.086, "high": 0.0861, "low": 0.0848, "close": 0.0853, "volume": 1956767.66, "close_time": 1774108799999, "quote_volume": 167264.46467, "trades": 366, "taker_buy_base": 757533.78, "taker_buy_quote": 64740.680834 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.0852, "high": 0.0854, "low": 0.0847, "close": 0.085, "volume": 1233231.78, "close_time": 1774123199999, "quote_volume": 104986.709192, "trades": 310, "taker_buy_base": 571428.89, "taker_buy_quote": 48661.3167 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.0851, "high": 0.0854, "low": 0.0809, "close": 0.0816, "volume": 5378641.24, "close_time": 1774137599999, "quote_volume": 448937.06273, "trades": 1357, "taker_buy_base": 2510119.08, "taker_buy_quote": 209495.315678 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.0816, "high": 0.0826, "low": 0.08, "close": 0.0822, "volume": 5307774.33, "close_time": 1774151999999, "quote_volume": 431833.688603, "trades": 1396, "taker_buy_base": 2949683.13, "taker_buy_quote": 240309.504964 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.0822, "high": 0.0828, "low": 0.0819, "close": 0.082, "volume": 1699379.28, "close_time": 1774166399999, "quote_volume": 139718.953784, "trades": 509, "taker_buy_base": 718813.42, "taker_buy_quote": 59137.764994 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.082, "high": 0.0825, "low": 0.0808, "close": 0.081, "volume": 2518958.47, "close_time": 1774180799999, "quote_volume": 205494.032407, "trades": 667, "taker_buy_base": 1493469.53, "taker_buy_quote": 121834.702311 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.0809, "high": 0.0815, "low": 0.0809, "close": 0.0815, "volume": 1990884.41, "close_time": 1774195199999, "quote_volume": 161733.020721, "trades": 515, "taker_buy_base": 1155584.53, "taker_buy_quote": 93908.221012 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.0814, "high": 0.0814, "low": 0.0799, "close": 0.0803, "volume": 1513546.68, "close_time": 1774209599999, "quote_volume": 121835.961956, "trades": 495, "taker_buy_base": 617285.68, "taker_buy_quote": 49732.017317 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.0803, "high": 0.0805, "low": 0.0786, "close": 0.0803, "volume": 5222447.53, "close_time": 1774223999999, "quote_volume": 415702.283513, "trades": 1288, "taker_buy_base": 2956951.08, "taker_buy_quote": 235663.515326 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.0805, "high": 0.0823, "low": 0.0798, "close": 0.0821, "volume": 2161376.91, "close_time": 1774238399999, "quote_volume": 175188.931702, "trades": 696, "taker_buy_base": 1135547.94, "taker_buy_quote": 91977.118342 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.0822, "high": 0.0831, "low": 0.0808, "close": 0.0811, "volume": 3473108.2, "close_time": 1774252799999, "quote_volume": 284034.526451, "trades": 918, "taker_buy_base": 1683926.62, "taker_buy_quote": 137771.223631 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.081, "high": 0.0855, "low": 0.0799, "close": 0.0841, "volume": 10796083.41, "close_time": 1774267199999, "quote_volume": 893432.45505, "trades": 2102, "taker_buy_base": 5553389.7, "taker_buy_quote": 459653.241932 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.0842, "high": 0.0857, "low": 0.0835, "close": 0.0839, "volume": 7697017.51, "close_time": 1774281599999, "quote_volume": 650953.113313, "trades": 1644, "taker_buy_base": 3928434.2, "taker_buy_quote": 332248.83128 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.0839, "high": 0.0843, "low": 0.0827, "close": 0.0831, "volume": 2955711.96, "close_time": 1774295999999, "quote_volume": 246343.489719, "trades": 1240, "taker_buy_base": 1419746.61, "taker_buy_quote": 118407.440835 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.0831, "high": 0.0836, "low": 0.0817, "close": 0.0826, "volume": 1976054.83, "close_time": 1774310399999, "quote_volume": 162896.319299, "trades": 813, "taker_buy_base": 960593.16, "taker_buy_quote": 79284.922929 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.0827, "high": 0.0836, "low": 0.0827, "close": 0.0832, "volume": 6340596.98, "close_time": 1774324799999, "quote_volume": 527116.818223, "trades": 1685, "taker_buy_base": 3380176.28, "taker_buy_quote": 281087.709343 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.0832, "high": 0.084, "low": 0.0828, "close": 0.0839, "volume": 2767668.59, "close_time": 1774339199999, "quote_volume": 230067.208442, "trades": 686, "taker_buy_base": 1338086.07, "taker_buy_quote": 111234.173851 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.0838, "high": 0.0848, "low": 0.083, "close": 0.0834, "volume": 2908635.9, "close_time": 1774353599999, "quote_volume": 243549.759243, "trades": 762, "taker_buy_base": 1323035.05, "taker_buy_quote": 110827.660966 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.0832, "high": 0.0833, "low": 0.0807, "close": 0.0817, "volume": 7222647.83, "close_time": 1774367999999, "quote_volume": 593190.923714, "trades": 1315, "taker_buy_base": 3461023.7, "taker_buy_quote": 284090.437433 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.0816, "high": 0.0825, "low": 0.0811, "close": 0.0824, "volume": 3444599.45, "close_time": 1774382399999, "quote_volume": 282620.033413, "trades": 828, "taker_buy_base": 1637367.32, "taker_buy_quote": 134350.418091 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.0825, "high": 0.0855, "low": 0.0823, "close": 0.085, "volume": 5843038.43, "close_time": 1774396799999, "quote_volume": 496258.09047, "trades": 1372, "taker_buy_base": 2904095.42, "taker_buy_quote": 246591.732399 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.085, "high": 0.0851, "low": 0.0839, "close": 0.0849, "volume": 3694508.55, "close_time": 1774411199999, "quote_volume": 311925.539632, "trades": 803, "taker_buy_base": 2064123.02, "taker_buy_quote": 174259.387926 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.0849, "high": 0.0864, "low": 0.0844, "close": 0.0859, "volume": 3508655.62, "close_time": 1774425599999, "quote_volume": 299605.961571, "trades": 588, "taker_buy_base": 1925348.73, "taker_buy_quote": 164401.649169 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.086, "high": 0.0883, "low": 0.0858, "close": 0.0879, "volume": 5666005.02, "close_time": 1774439999999, "quote_volume": 491757.968638, "trades": 1366, "taker_buy_base": 2704610.32, "taker_buy_quote": 234732.051101 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.0881, "high": 0.0914, "low": 0.0873, "close": 0.0902, "volume": 15651073.28, "close_time": 1774454399999, "quote_volume": 1394984.563195, "trades": 4577, "taker_buy_base": 8578282.85, "taker_buy_quote": 764910.214064 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.0901, "high": 0.0985, "low": 0.0877, "close": 0.0882, "volume": 60186738.63, "close_time": 1774468799999, "quote_volume": 5555656.6483, "trades": 22870, "taker_buy_base": 30517860.5, "taker_buy_quote": 2818689.383647 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.0882, "high": 0.0885, "low": 0.0869, "close": 0.0882, "volume": 7282161.29, "close_time": 1774483199999, "quote_volume": 639818.614449, "trades": 2757, "taker_buy_base": 3827070.47, "taker_buy_quote": 336372.671086 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.0882, "high": 0.09, "low": 0.0879, "close": 0.0888, "volume": 4657054.36, "close_time": 1774497599999, "quote_volume": 414632.437651, "trades": 1798, "taker_buy_base": 2315732.05, "taker_buy_quote": 206369.701413 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.0889, "high": 0.0895, "low": 0.0867, "close": 0.0871, "volume": 4484164.93, "close_time": 1774511999999, "quote_volume": 393327.988501, "trades": 1513, "taker_buy_base": 1770731.43, "taker_buy_quote": 155532.700337 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.0871, "high": 0.0871, "low": 0.0839, "close": 0.0841, "volume": 3945995.53, "close_time": 1774526399999, "quote_volume": 335925.792228, "trades": 1805, "taker_buy_base": 1663512.16, "taker_buy_quote": 141887.626191 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.0842, "high": 0.0875, "low": 0.0841, "close": 0.0866, "volume": 4851996.18, "close_time": 1774540799999, "quote_volume": 419280.042606, "trades": 1996, "taker_buy_base": 2614931.97, "taker_buy_quote": 226020.708344 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.0867, "high": 0.0884, "low": 0.0867, "close": 0.0881, "volume": 5278716.87, "close_time": 1774555199999, "quote_volume": 461997.584197, "trades": 1756, "taker_buy_base": 2632937.9, "taker_buy_quote": 230450.122794 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.0881, "high": 0.0927, "low": 0.0881, "close": 0.0912, "volume": 14349219.03, "close_time": 1774569599999, "quote_volume": 1303564.071229, "trades": 4997, "taker_buy_base": 7057817.69, "taker_buy_quote": 640531.630403 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.0912, "high": 0.0915, "low": 0.0897, "close": 0.09, "volume": 4611964.15, "close_time": 1774583999999, "quote_volume": 417075.18639, "trades": 2035, "taker_buy_base": 2099168.91, "taker_buy_quote": 189883.341545 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.09, "high": 0.0959, "low": 0.0898, "close": 0.0952, "volume": 17246759.6, "close_time": 1774598399999, "quote_volume": 1610096.535458, "trades": 6081, "taker_buy_base": 8738950.7, "taker_buy_quote": 815287.158241 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.0951, "high": 0.097, "low": 0.0897, "close": 0.0902, "volume": 20063867.03, "close_time": 1774612799999, "quote_volume": 1887139.940633, "trades": 8671, "taker_buy_base": 10623496.98, "taker_buy_quote": 1000899.936611 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.0903, "high": 0.0949, "low": 0.0899, "close": 0.0931, "volume": 10941608.95, "close_time": 1774627199999, "quote_volume": 1014619.337334, "trades": 4574, "taker_buy_base": 5852740.5, "taker_buy_quote": 542897.023962 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.0931, "high": 0.094, "low": 0.0916, "close": 0.0925, "volume": 5847243.21, "close_time": 1774641599999, "quote_volume": 540713.400698, "trades": 2423, "taker_buy_base": 2844662.27, "taker_buy_quote": 263157.059247 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.0924, "high": 0.093, "low": 0.0918, "close": 0.0921, "volume": 2797133.3, "close_time": 1774655999999, "quote_volume": 258227.088707, "trades": 1157, "taker_buy_base": 1354296.49, "taker_buy_quote": 125140.157474 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.0922, "high": 0.0926, "low": 0.0894, "close": 0.0902, "volume": 1931578.26, "close_time": 1774670399999, "quote_volume": 174994.877716, "trades": 1059, "taker_buy_base": 951918.97, "taker_buy_quote": 86215.85153 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.0902, "high": 0.0955, "low": 0.0898, "close": 0.0939, "volume": 5700786.79, "close_time": 1774684799999, "quote_volume": 524909.181908, "trades": 1983, "taker_buy_base": 3029427.99, "taker_buy_quote": 279212.459593 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.0941, "high": 0.0975, "low": 0.0939, "close": 0.0957, "volume": 5961495.24, "close_time": 1774699199999, "quote_volume": 568041.825466, "trades": 2093, "taker_buy_base": 3066268.72, "taker_buy_quote": 292501.223142 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.0958, "high": 0.0966, "low": 0.0936, "close": 0.0939, "volume": 5806261.09, "close_time": 1774713599999, "quote_volume": 551157.62278, "trades": 2154, "taker_buy_base": 2846315.4, "taker_buy_quote": 270460.730908 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.0939, "high": 0.0976, "low": 0.0939, "close": 0.0951, "volume": 4886406.1, "close_time": 1774727999999, "quote_volume": 469855.213656, "trades": 1512, "taker_buy_base": 2301349.76, "taker_buy_quote": 221314.738936 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.0953, "high": 0.0956, "low": 0.0938, "close": 0.0942, "volume": 2169086.61, "close_time": 1774742399999, "quote_volume": 205663.126395, "trades": 918, "taker_buy_base": 1058433.83, "taker_buy_quote": 100456.9155 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.0942, "high": 0.0952, "low": 0.0934, "close": 0.0945, "volume": 2480856.92, "close_time": 1774756799999, "quote_volume": 233726.696231, "trades": 871, "taker_buy_base": 1204988.72, "taker_buy_quote": 113593.02179 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.0943, "high": 0.0947, "low": 0.0918, "close": 0.0919, "volume": 3370579.72, "close_time": 1774771199999, "quote_volume": 313290.385073, "trades": 1018, "taker_buy_base": 1512599.59, "taker_buy_quote": 140688.067661 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.0919, "high": 0.0925, "low": 0.0907, "close": 0.0911, "volume": 2233561.92, "close_time": 1774785599999, "quote_volume": 204469.374923, "trades": 1193, "taker_buy_base": 1069014.88, "taker_buy_quote": 97919.091568 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.0911, "high": 0.0914, "low": 0.0899, "close": 0.0913, "volume": 2206673.78, "close_time": 1774799999999, "quote_volume": 200257.456618, "trades": 1002, "taker_buy_base": 1082228.6, "taker_buy_quote": 98375.781684 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.0912, "high": 0.092, "low": 0.0905, "close": 0.0909, "volume": 1729627.86, "close_time": 1774814399999, "quote_volume": 157560.185829, "trades": 669, "taker_buy_base": 877200.24, "taker_buy_quote": 79933.791271 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.0909, "high": 0.0943, "low": 0.0907, "close": 0.0942, "volume": 4496790.47, "close_time": 1774828799999, "quote_volume": 417533.602414, "trades": 1640, "taker_buy_base": 2397183.91, "taker_buy_quote": 222426.274638 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.0943, "high": 0.099, "low": 0.094, "close": 0.098, "volume": 6815389.29, "close_time": 1774843199999, "quote_volume": 663710.102375, "trades": 2633, "taker_buy_base": 3302762.58, "taker_buy_quote": 321737.423176 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.0981, "high": 0.0984, "low": 0.0945, "close": 0.0962, "volume": 3254888.09, "close_time": 1774857599999, "quote_volume": 313151.720708, "trades": 1443, "taker_buy_base": 1423628.38, "taker_buy_quote": 136842.098496 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.0961, "high": 0.0989, "low": 0.0958, "close": 0.0983, "volume": 3509959.16, "close_time": 1774871999999, "quote_volume": 340238.887012, "trades": 1690, "taker_buy_base": 2074808.32, "taker_buy_quote": 200947.142457 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.0983, "high": 0.1021, "low": 0.0955, "close": 0.0962, "volume": 9781287.43, "close_time": 1774886399999, "quote_volume": 963429.876604, "trades": 4529, "taker_buy_base": 4902815.45, "taker_buy_quote": 483068.669246 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.0962, "high": 0.0973, "low": 0.0939, "close": 0.0943, "volume": 3790964.38, "close_time": 1774900799999, "quote_volume": 362417.148678, "trades": 1472, "taker_buy_base": 1959533.74, "taker_buy_quote": 187470.631746 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.0943, "high": 0.0966, "low": 0.0942, "close": 0.0963, "volume": 2586522.32, "close_time": 1774915199999, "quote_volume": 247318.462031, "trades": 981, "taker_buy_base": 1400638.97, "taker_buy_quote": 134029.38033 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.0964, "high": 0.1008, "low": 0.0963, "close": 0.1004, "volume": 4630978.12, "close_time": 1774929599999, "quote_volume": 456498.07743, "trades": 2155, "taker_buy_base": 2267898.05, "taker_buy_quote": 223664.21429 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.1003, "high": 0.1007, "low": 0.0976, "close": 0.0985, "volume": 7213467.63, "close_time": 1774943999999, "quote_volume": 713711.24977, "trades": 3181, "taker_buy_base": 3620387.71, "taker_buy_quote": 358423.303624 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.0984, "high": 0.1016, "low": 0.0968, "close": 0.101, "volume": 7659309.76, "close_time": 1774958399999, "quote_volume": 759264.563282, "trades": 3262, "taker_buy_base": 3541918.42, "taker_buy_quote": 351324.181198 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.101, "high": 0.1031, "low": 0.0991, "close": 0.1005, "volume": 6533322.48, "close_time": 1774972799999, "quote_volume": 662215.310573, "trades": 3198, "taker_buy_base": 3476546.24, "taker_buy_quote": 352603.834729 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.1003, "high": 0.1025, "low": 0.0994, "close": 0.1016, "volume": 4812712.73, "close_time": 1774987199999, "quote_volume": 485751.480084, "trades": 2231, "taker_buy_base": 2594131.02, "taker_buy_quote": 262058.288624 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.1016, "high": 0.1026, "low": 0.101, "close": 0.1012, "volume": 2532867.4, "close_time": 1775001599999, "quote_volume": 258813.803579, "trades": 1257, "taker_buy_base": 1378297.34, "taker_buy_quote": 140880.143456 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.1011, "high": 0.1027, "low": 0.1008, "close": 0.1022, "volume": 2578779.55, "close_time": 1775015999999, "quote_volume": 263122.941753, "trades": 1496, "taker_buy_base": 1374181.44, "taker_buy_quote": 140215.075034 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.1022, "high": 0.1069, "low": 0.1013, "close": 0.102, "volume": 7555154.03, "close_time": 1775030399999, "quote_volume": 784057.135673, "trades": 3506, "taker_buy_base": 3532863.57, "taker_buy_quote": 367118.722556 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.1021, "high": 0.1026, "low": 0.1015, "close": 0.1025, "volume": 2707678.11, "close_time": 1775044799999, "quote_volume": 276315.853425, "trades": 1389, "taker_buy_base": 1379829.36, "taker_buy_quote": 140901.322877 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.1026, "high": 0.1031, "low": 0.0994, "close": 0.1002, "volume": 5028109.1, "close_time": 1775059199999, "quote_volume": 507091.191857, "trades": 2357, "taker_buy_base": 2391440.87, "taker_buy_quote": 241218.538125 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.1003, "high": 0.1013, "low": 0.0986, "close": 0.0991, "volume": 3130238.64, "close_time": 1775073599999, "quote_volume": 312620.965956, "trades": 1380, "taker_buy_base": 1617041.37, "taker_buy_quote": 161708.385148 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.0991, "high": 0.0996, "low": 0.0986, "close": 0.0993, "volume": 3348572.77, "close_time": 1775087999999, "quote_volume": 332015.851391, "trades": 1024, "taker_buy_base": 1581772.56, "taker_buy_quote": 156874.66991 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.0993, "high": 0.1006, "low": 0.0959, "close": 0.0961, "volume": 5273825.51, "close_time": 1775102399999, "quote_volume": 518228.410945, "trades": 2689, "taker_buy_base": 2939263.64, "taker_buy_quote": 288706.576443 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.0961, "high": 0.0972, "low": 0.0954, "close": 0.0971, "volume": 3048501.58, "close_time": 1775116799999, "quote_volume": 292986.128865, "trades": 1456, "taker_buy_base": 1464002.05, "taker_buy_quote": 140792.810019 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.0972, "high": 0.0976, "low": 0.0967, "close": 0.0969, "volume": 2013432.86, "close_time": 1775131199999, "quote_volume": 195576.587653, "trades": 1601, "taker_buy_base": 1176578.88, "taker_buy_quote": 114313.994139 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.097, "high": 0.0973, "low": 0.0946, "close": 0.0953, "volume": 5674751.05, "close_time": 1775145599999, "quote_volume": 543446.224957, "trades": 2992, "taker_buy_base": 2736696.64, "taker_buy_quote": 262187.508575 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.0953, "high": 0.0963, "low": 0.0945, "close": 0.0952, "volume": 2403807.01, "close_time": 1775159999999, "quote_volume": 229056.657396, "trades": 1303, "taker_buy_base": 1341709.07, "taker_buy_quote": 127874.319911 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.0951, "high": 0.0965, "low": 0.095, "close": 0.0959, "volume": 2630724.05, "close_time": 1775174399999, "quote_volume": 252556.456386, "trades": 926, "taker_buy_base": 1673726.94, "taker_buy_quote": 160737.642603 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.0961, "high": 0.0974, "low": 0.0955, "close": 0.0968, "volume": 2416928.09, "close_time": 1775188799999, "quote_volume": 232593.691649, "trades": 662, "taker_buy_base": 1268012.48, "taker_buy_quote": 122235.364051 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.0969, "high": 0.1013, "low": 0.0967, "close": 0.1004, "volume": 10875067.05, "close_time": 1775203199999, "quote_volume": 1085837.018403, "trades": 3402, "taker_buy_base": 5853210.26, "taker_buy_quote": 584335.228548 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.1003, "high": 0.1059, "low": 0.1002, "close": 0.1035, "volume": 9487662.41, "close_time": 1775217599999, "quote_volume": 984627.934345, "trades": 3737, "taker_buy_base": 4431475.75, "taker_buy_quote": 460099.145072 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.1035, "high": 0.104, "low": 0.102, "close": 0.1031, "volume": 5033415.56, "close_time": 1775231999999, "quote_volume": 519131.153992, "trades": 1964, "taker_buy_base": 2223044.51, "taker_buy_quote": 229325.850399 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.1032, "high": 0.1033, "low": 0.1008, "close": 0.1012, "volume": 2958419.75, "close_time": 1775246399999, "quote_volume": 302071.8616, "trades": 1208, "taker_buy_base": 1575942.1, "taker_buy_quote": 161041.475638 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.1012, "high": 0.1026, "low": 0.1012, "close": 0.1017, "volume": 3973706.05, "close_time": 1775260799999, "quote_volume": 405390.487355, "trades": 1877, "taker_buy_base": 2039038.31, "taker_buy_quote": 208092.577044 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.1018, "high": 0.1025, "low": 0.1007, "close": 0.101, "volume": 2490411.26, "close_time": 1775275199999, "quote_volume": 253037.867878, "trades": 2141, "taker_buy_base": 1162803.87, "taker_buy_quote": 118140.931126 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.1008, "high": 0.1018, "low": 0.1003, "close": 0.1018, "volume": 1962121.89, "close_time": 1775289599999, "quote_volume": 198352.733602, "trades": 1763, "taker_buy_base": 1063407.46, "taker_buy_quote": 107565.747905 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.1019, "high": 0.1044, "low": 0.1019, "close": 0.1043, "volume": 3409569.77, "close_time": 1775303999999, "quote_volume": 351644.437115, "trades": 1615, "taker_buy_base": 1598359.57, "taker_buy_quote": 164868.716454 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.1043, "high": 0.1046, "low": 0.1014, "close": 0.1022, "volume": 5291423.5, "close_time": 1775318399999, "quote_volume": 545152.235413, "trades": 2395, "taker_buy_base": 2540386.92, "taker_buy_quote": 262053.015917 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.1021, "high": 0.1024, "low": 0.1014, "close": 0.102, "volume": 1817839.07, "close_time": 1775332799999, "quote_volume": 185676.897487, "trades": 939, "taker_buy_base": 993555.67, "taker_buy_quote": 101536.908127 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.102, "high": 0.1028, "low": 0.1017, "close": 0.1028, "volume": 1514120.68, "close_time": 1775347199999, "quote_volume": 154809.811639, "trades": 611, "taker_buy_base": 764404.02, "taker_buy_quote": 78189.708323 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.1029, "high": 0.1036, "low": 0.1025, "close": 0.1032, "volume": 2860989.54, "close_time": 1775361599999, "quote_volume": 295136.748747, "trades": 1067, "taker_buy_base": 1489421.4, "taker_buy_quote": 153673.480269 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.1033, "high": 0.1034, "low": 0.0978, "close": 0.0981, "volume": 4925145.43, "close_time": 1775375999999, "quote_volume": 494159.707583, "trades": 2545, "taker_buy_base": 2399448.27, "taker_buy_quote": 240718.115451 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.0982, "high": 0.0994, "low": 0.098, "close": 0.0981, "volume": 2250532.62, "close_time": 1775390399999, "quote_volume": 222298.157396, "trades": 1236, "taker_buy_base": 971605.01, "taker_buy_quote": 96027.690988 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.098, "high": 0.0987, "low": 0.0963, "close": 0.0981, "volume": 3151602.33, "close_time": 1775404799999, "quote_volume": 307097.626411, "trades": 1329, "taker_buy_base": 1456870.32, "taker_buy_quote": 141859.068408 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.0982, "high": 0.0985, "low": 0.0976, "close": 0.0982, "volume": 3083320.15, "close_time": 1775419199999, "quote_volume": 302602.845475, "trades": 802, "taker_buy_base": 1491089.35, "taker_buy_quote": 146286.880257 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.0983, "high": 0.1017, "low": 0.0976, "close": 0.1013, "volume": 2845424.93, "close_time": 1775433599999, "quote_volume": 282853.464504, "trades": 1241, "taker_buy_base": 1410238.48, "taker_buy_quote": 140247.137238 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.1014, "high": 0.1037, "low": 0.101, "close": 0.1031, "volume": 6066614.87, "close_time": 1775447999999, "quote_volume": 619923.197293, "trades": 2164, "taker_buy_base": 3528284.2, "taker_buy_quote": 360323.706164 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.1032, "high": 0.1039, "low": 0.1016, "close": 0.1022, "volume": 3072399.09, "close_time": 1775462399999, "quote_volume": 315444.219825, "trades": 1176, "taker_buy_base": 1423674.5, "taker_buy_quote": 146214.62668 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.1022, "high": 0.1025, "low": 0.1006, "close": 0.101, "volume": 3864035.1, "close_time": 1775476799999, "quote_volume": 392606.158355, "trades": 1395, "taker_buy_base": 1742107.38, "taker_buy_quote": 176985.136395 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.1011, "high": 0.1017, "low": 0.099, "close": 0.1001, "volume": 4605036.23, "close_time": 1775491199999, "quote_volume": 463850.109088, "trades": 1918, "taker_buy_base": 2357753.58, "taker_buy_quote": 237490.061149 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.1002, "high": 0.1005, "low": 0.0965, "close": 0.0971, "volume": 2610528.57, "close_time": 1775505599999, "quote_volume": 257332.206851, "trades": 1254, "taker_buy_base": 1228296.27, "taker_buy_quote": 121186.407026 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.097, "high": 0.097, "low": 0.0932, "close": 0.0933, "volume": 3142115.26, "close_time": 1775519999999, "quote_volume": 297608.263455, "trades": 1441, "taker_buy_base": 1304806.63, "taker_buy_quote": 123518.244606 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.0933, "high": 0.0947, "low": 0.093, "close": 0.0942, "volume": 3300009.74, "close_time": 1775534399999, "quote_volume": 310224.283702, "trades": 1251, "taker_buy_base": 1874135.41, "taker_buy_quote": 176222.448754 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.0941, "high": 0.0946, "low": 0.0933, "close": 0.0938, "volume": 3130428.46, "close_time": 1775548799999, "quote_volume": 294472.56959, "trades": 1391, "taker_buy_base": 1382118.65, "taker_buy_quote": 130026.413588 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.0937, "high": 0.0944, "low": 0.0913, "close": 0.0913, "volume": 3743529.89, "close_time": 1775563199999, "quote_volume": 348495.217295, "trades": 2014, "taker_buy_base": 1771551.49, "taker_buy_quote": 165041.969825 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.0913, "high": 0.0919, "low": 0.0904, "close": 0.0914, "volume": 5377471.42, "close_time": 1775577599999, "quote_volume": 490330.730697, "trades": 1900, "taker_buy_base": 2567067.39, "taker_buy_quote": 234234.942817 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.0915, "high": 0.0944, "low": 0.0913, "close": 0.0942, "volume": 3048349.83, "close_time": 1775591999999, "quote_volume": 283203.207004, "trades": 1305, "taker_buy_base": 1478694.64, "taker_buy_quote": 137598.526188 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.0943, "high": 0.1026, "low": 0.0943, "close": 0.1018, "volume": 7125368.16, "close_time": 1775606399999, "quote_volume": 711778.017387, "trades": 2671, "taker_buy_base": 3973234.31, "taker_buy_quote": 396411.742863 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.1019, "high": 0.1034, "low": 0.1012, "close": 0.1028, "volume": 4633278.31, "close_time": 1775620799999, "quote_volume": 474139.290561, "trades": 1551, "taker_buy_base": 2408490.05, "taker_buy_quote": 246374.844485 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.1028, "high": 0.1089, "low": 0.1027, "close": 0.1031, "volume": 18342370.07, "close_time": 1775635199999, "quote_volume": 1938699.466215, "trades": 6625, "taker_buy_base": 9613033.26, "taker_buy_quote": 1016529.987621 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.1031, "high": 0.1033, "low": 0.1001, "close": 0.1001, "volume": 4869242.05, "close_time": 1775649599999, "quote_volume": 494352.678875, "trades": 1732, "taker_buy_base": 2083770.76, "taker_buy_quote": 211689.194802 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.1003, "high": 0.1013, "low": 0.0981, "close": 0.0991, "volume": 4603069.59, "close_time": 1775663999999, "quote_volume": 459789.534132, "trades": 2026, "taker_buy_base": 2007189.15, "taker_buy_quote": 200603.870235 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.0992, "high": 0.1006, "low": 0.0984, "close": 0.0994, "volume": 5674823.83, "close_time": 1775678399999, "quote_volume": 564670.516676, "trades": 1817, "taker_buy_base": 3478957.8, "taker_buy_quote": 346043.416591 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.0995, "high": 0.1003, "low": 0.0989, "close": 0.0992, "volume": 2004103.85, "close_time": 1775692799999, "quote_volume": 199252.223754, "trades": 986, "taker_buy_base": 1060140.33, "taker_buy_quote": 105504.224221 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.0991, "high": 0.0991, "low": 0.0964, "close": 0.0971, "volume": 2813425.06, "close_time": 1775707199999, "quote_volume": 273928.075623, "trades": 1205, "taker_buy_base": 1407349.56, "taker_buy_quote": 137016.699543 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.097, "high": 0.1001, "low": 0.0969, "close": 0.0995, "volume": 1885077.72, "close_time": 1775721599999, "quote_volume": 185934.168344, "trades": 912, "taker_buy_base": 1041914.81, "taker_buy_quote": 102763.286463 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.0994, "high": 0.0997, "low": 0.0986, "close": 0.0993, "volume": 1462195.93, "close_time": 1775735999999, "quote_volume": 144960.784236, "trades": 709, "taker_buy_base": 631848.57, "taker_buy_quote": 62658.758539 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.0993, "high": 0.1004, "low": 0.0977, "close": 0.0997, "volume": 3117387.41, "close_time": 1775750399999, "quote_volume": 308343.601421, "trades": 1090, "taker_buy_base": 1451993.85, "taker_buy_quote": 143710.53755 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.0998, "high": 0.1001, "low": 0.0985, "close": 0.099, "volume": 2781738.17, "close_time": 1775764799999, "quote_volume": 275903.719447, "trades": 1023, "taker_buy_base": 1279337.63, "taker_buy_quote": 126925.822246 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.099, "high": 0.0996, "low": 0.0959, "close": 0.0962, "volume": 2592697.27, "close_time": 1775779199999, "quote_volume": 253833.220017, "trades": 1056, "taker_buy_base": 1309930.23, "taker_buy_quote": 128187.400415 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.0963, "high": 0.0974, "low": 0.0953, "close": 0.0956, "volume": 3026366.97, "close_time": 1775793599999, "quote_volume": 291107.471588, "trades": 1469, "taker_buy_base": 1227328.06, "taker_buy_quote": 118117.32285 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.0955, "high": 0.0966, "low": 0.0953, "close": 0.0955, "volume": 2254197.4, "close_time": 1775807999999, "quote_volume": 216226.456074, "trades": 769, "taker_buy_base": 1306946.93, "taker_buy_quote": 125500.934061 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.095, "high": 0.0952, "low": 0.0943, "close": 0.0949, "volume": 1206450.51, "close_time": 1775822399999, "quote_volume": 114215.20166, "trades": 370, "taker_buy_base": 524613.79, "taker_buy_quote": 49683.795954 } ] }, "1d": { "count": 730, "start_date": "2024-04-11T00:00:00", "end_date": "2026-04-10T00:00:00", "klines": [ { "timestamp": 1712793600000, "datetime": "2024-04-11T00:00:00", "open": 3.039, "high": 3.057, "low": 2.935, "close": 2.98, "volume": 3117706.84, "close_time": 1712879999999, "quote_volume": 9334232.08066, "trades": 29368, "taker_buy_base": 1396925.72, "taker_buy_quote": 4183081.57482 }, { "timestamp": 1712880000000, "datetime": "2024-04-12T00:00:00", "open": 2.98, "high": 3.015, "low": 2.1, "close": 2.312, "volume": 22826729.52, "close_time": 1712966399999, "quote_volume": 54284488.26076, "trades": 184238, "taker_buy_base": 10463341.39, "taker_buy_quote": 24798769.85277 }, { "timestamp": 1712966400000, "datetime": "2024-04-13T00:00:00", "open": 2.311, "high": 2.386, "low": 1.6, "close": 1.976, "volume": 39306079.65, "close_time": 1713052799999, "quote_volume": 79357503.77681, "trades": 255024, "taker_buy_base": 19247724.57, "taker_buy_quote": 39069095.19189 }, { "timestamp": 1713052800000, "datetime": "2024-04-14T00:00:00", "open": 1.974, "high": 2.197, "low": 1.89, "close": 2.17, "volume": 17239608.55, "close_time": 1713139199999, "quote_volume": 35128209.29514, "trades": 124021, "taker_buy_base": 9164327.51, "taker_buy_quote": 18696067.60223 }, { "timestamp": 1713139200000, "datetime": "2024-04-15T00:00:00", "open": 2.168, "high": 2.306, "low": 1.986, "close": 2.083, "volume": 10934261.31, "close_time": 1713225599999, "quote_volume": 23482203.90862, "trades": 79116, "taker_buy_base": 5327482.53, "taker_buy_quote": 11452455.42742 }, { "timestamp": 1713225600000, "datetime": "2024-04-16T00:00:00", "open": 2.085, "high": 2.158, "low": 1.99, "close": 2.127, "volume": 8265689.27, "close_time": 1713311999999, "quote_volume": 17242561.10367, "trades": 63634, "taker_buy_base": 4141894.45, "taker_buy_quote": 8643487.83812 }, { "timestamp": 1713312000000, "datetime": "2024-04-17T00:00:00", "open": 2.127, "high": 2.151, "low": 1.977, "close": 2.101, "volume": 8060356.11, "close_time": 1713398399999, "quote_volume": 16824784.26446, "trades": 67896, "taker_buy_base": 3627514.79, "taker_buy_quote": 7563460.92571 }, { "timestamp": 1713398400000, "datetime": "2024-04-18T00:00:00", "open": 2.101, "high": 2.241, "low": 2.048, "close": 2.218, "volume": 7187147.31, "close_time": 1713484799999, "quote_volume": 15574295.54401, "trades": 59492, "taker_buy_base": 3692789.48, "taker_buy_quote": 8004891.98504 }, { "timestamp": 1713484800000, "datetime": "2024-04-19T00:00:00", "open": 2.216, "high": 2.351, "low": 2.047, "close": 2.279, "volume": 8192952.8, "close_time": 1713571199999, "quote_volume": 18362163.95341, "trades": 65398, "taker_buy_base": 3997196.19, "taker_buy_quote": 8962040.08212 }, { "timestamp": 1713571200000, "datetime": "2024-04-20T00:00:00", "open": 2.279, "high": 2.422, "low": 2.242, "close": 2.405, "volume": 3293377.66, "close_time": 1713657599999, "quote_volume": 7659678.29166, "trades": 36723, "taker_buy_base": 1667677.65, "taker_buy_quote": 3880710.16593 }, { "timestamp": 1713657600000, "datetime": "2024-04-21T00:00:00", "open": 2.404, "high": 2.42, "low": 2.278, "close": 2.33, "volume": 3064788.83, "close_time": 1713743999999, "quote_volume": 7208932.41315, "trades": 32915, "taker_buy_base": 1425513.64, "taker_buy_quote": 3354075.7599 }, { "timestamp": 1713744000000, "datetime": "2024-04-22T00:00:00", "open": 2.33, "high": 2.42, "low": 2.316, "close": 2.397, "volume": 4967500.07, "close_time": 1713830399999, "quote_volume": 11788304.31176, "trades": 40682, "taker_buy_base": 2442906.39, "taker_buy_quote": 5797068.45021 }, { "timestamp": 1713830400000, "datetime": "2024-04-23T00:00:00", "open": 2.396, "high": 2.433, "low": 2.324, "close": 2.379, "volume": 4747681.95, "close_time": 1713916799999, "quote_volume": 11265685.78626, "trades": 34562, "taker_buy_base": 2323603.96, "taker_buy_quote": 5516443.16594 }, { "timestamp": 1713916800000, "datetime": "2024-04-24T00:00:00", "open": 2.379, "high": 2.438, "low": 2.192, "close": 2.215, "volume": 6819492.77, "close_time": 1714003199999, "quote_volume": 15918192.65169, "trades": 50107, "taker_buy_base": 3261159.05, "taker_buy_quote": 7615485.3078 }, { "timestamp": 1714003200000, "datetime": "2024-04-25T00:00:00", "open": 2.214, "high": 2.289, "low": 2.13, "close": 2.196, "volume": 5363333.73, "close_time": 1714089599999, "quote_volume": 11823103.71222, "trades": 42728, "taker_buy_base": 2490176.09, "taker_buy_quote": 5488667.71075 }, { "timestamp": 1714089600000, "datetime": "2024-04-26T00:00:00", "open": 2.195, "high": 2.218, "low": 2.108, "close": 2.13, "volume": 5302181.01, "close_time": 1714175999999, "quote_volume": 11487959.45831, "trades": 42110, "taker_buy_base": 2491137.44, "taker_buy_quote": 5399540.37737 }, { "timestamp": 1714176000000, "datetime": "2024-04-27T00:00:00", "open": 2.131, "high": 2.199, "low": 2.02, "close": 2.178, "volume": 4548677.39, "close_time": 1714262399999, "quote_volume": 9601635.22573, "trades": 30553, "taker_buy_base": 2277018.47, "taker_buy_quote": 4809816.20014 }, { "timestamp": 1714262400000, "datetime": "2024-04-28T00:00:00", "open": 2.178, "high": 2.212, "low": 2.114, "close": 2.123, "volume": 2846028.41, "close_time": 1714348799999, "quote_volume": 6185130.67889, "trades": 20867, "taker_buy_base": 1324816.37, "taker_buy_quote": 2879933.39533 }, { "timestamp": 1714348800000, "datetime": "2024-04-29T00:00:00", "open": 2.123, "high": 2.143, "low": 2.049, "close": 2.125, "volume": 4182231.82, "close_time": 1714435199999, "quote_volume": 8741730.87417, "trades": 31721, "taker_buy_base": 2029894.52, "taker_buy_quote": 4245999.33976 }, { "timestamp": 1714435200000, "datetime": "2024-04-30T00:00:00", "open": 2.125, "high": 2.163, "low": 1.926, "close": 2.015, "volume": 6120951.41, "close_time": 1714521599999, "quote_volume": 12272700.71764, "trades": 54992, "taker_buy_base": 2734337.47, "taker_buy_quote": 5485934.34252 }, { "timestamp": 1714521600000, "datetime": "2024-05-01T00:00:00", "open": 2.014, "high": 2.075, "low": 1.893, "close": 2.055, "volume": 8114663.38, "close_time": 1714607999999, "quote_volume": 16118895.5152, "trades": 62110, "taker_buy_base": 3912455.58, "taker_buy_quote": 7774161.9017 }, { "timestamp": 1714608000000, "datetime": "2024-05-02T00:00:00", "open": 2.054, "high": 2.139, "low": 1.995, "close": 2.099, "volume": 3740759.95, "close_time": 1714694399999, "quote_volume": 7815159.63084, "trades": 38167, "taker_buy_base": 1921151.66, "taker_buy_quote": 4017093.90844 }, { "timestamp": 1714694400000, "datetime": "2024-05-03T00:00:00", "open": 2.1, "high": 2.208, "low": 2.086, "close": 2.183, "volume": 3568769.91, "close_time": 1714780799999, "quote_volume": 7661619.42163, "trades": 34503, "taker_buy_base": 2001193.5, "taker_buy_quote": 4295491.06972 }, { "timestamp": 1714780800000, "datetime": "2024-05-04T00:00:00", "open": 2.183, "high": 2.195, "low": 2.152, "close": 2.162, "volume": 2786107.19, "close_time": 1714867199999, "quote_volume": 6057100.0517, "trades": 22538, "taker_buy_base": 1415653.79, "taker_buy_quote": 3077974.79395 }, { "timestamp": 1714867200000, "datetime": "2024-05-05T00:00:00", "open": 2.162, "high": 2.302, "low": 2.117, "close": 2.272, "volume": 3958534.51, "close_time": 1714953599999, "quote_volume": 8808273.30993, "trades": 36352, "taker_buy_base": 2136541.32, "taker_buy_quote": 4754967.81884 }, { "timestamp": 1714953600000, "datetime": "2024-05-06T00:00:00", "open": 2.272, "high": 2.316, "low": 2.181, "close": 2.184, "volume": 4381322.58, "close_time": 1715039999999, "quote_volume": 9843640.27629, "trades": 41206, "taker_buy_base": 2193628.21, "taker_buy_quote": 4935034.24108 }, { "timestamp": 1715040000000, "datetime": "2024-05-07T00:00:00", "open": 2.185, "high": 2.203, "low": 2.092, "close": 2.092, "volume": 3397763.53, "close_time": 1715126399999, "quote_volume": 7333645.35954, "trades": 41260, "taker_buy_base": 1761231.09, "taker_buy_quote": 3805904.50617 }, { "timestamp": 1715126400000, "datetime": "2024-05-08T00:00:00", "open": 2.093, "high": 2.151, "low": 2.045, "close": 2.1, "volume": 3106202.86, "close_time": 1715212799999, "quote_volume": 6492380.03004, "trades": 39963, "taker_buy_base": 1580586.39, "taker_buy_quote": 3304605.12617 }, { "timestamp": 1715212800000, "datetime": "2024-05-09T00:00:00", "open": 2.1, "high": 2.171, "low": 2.059, "close": 2.161, "volume": 2665426.65, "close_time": 1715299199999, "quote_volume": 5633848.8886, "trades": 28726, "taker_buy_base": 1353618.91, "taker_buy_quote": 2861434.9654 }, { "timestamp": 1715299200000, "datetime": "2024-05-10T00:00:00", "open": 2.161, "high": 2.219, "low": 2.015, "close": 2.034, "volume": 4332316.86, "close_time": 1715385599999, "quote_volume": 9146062.78434, "trades": 45145, "taker_buy_base": 2175291.01, "taker_buy_quote": 4592477.83096 }, { "timestamp": 1715385600000, "datetime": "2024-05-11T00:00:00", "open": 2.034, "high": 2.069, "low": 2.002, "close": 2.012, "volume": 2581587.25, "close_time": 1715471999999, "quote_volume": 5255975.60591, "trades": 26012, "taker_buy_base": 1337999.69, "taker_buy_quote": 2724533.76058 }, { "timestamp": 1715472000000, "datetime": "2024-05-12T00:00:00", "open": 2.012, "high": 2.057, "low": 1.999, "close": 2.008, "volume": 1846441.35, "close_time": 1715558399999, "quote_volume": 3732866.60624, "trades": 18373, "taker_buy_base": 902434.04, "taker_buy_quote": 1825763.1913 }, { "timestamp": 1715558400000, "datetime": "2024-05-13T00:00:00", "open": 2.009, "high": 2.051, "low": 1.925, "close": 1.978, "volume": 4330779.02, "close_time": 1715644799999, "quote_volume": 8646053.64664, "trades": 36059, "taker_buy_base": 2135340.83, "taker_buy_quote": 4266246.32983 }, { "timestamp": 1715644800000, "datetime": "2024-05-14T00:00:00", "open": 1.979, "high": 1.993, "low": 1.862, "close": 1.869, "volume": 4697694.85, "close_time": 1715731199999, "quote_volume": 8989197.25854, "trades": 39318, "taker_buy_base": 2195475.93, "taker_buy_quote": 4203068.37896 }, { "timestamp": 1715731200000, "datetime": "2024-05-15T00:00:00", "open": 1.869, "high": 2.067, "low": 1.85, "close": 2.035, "volume": 4742147.81, "close_time": 1715817599999, "quote_volume": 9205049.12472, "trades": 40133, "taker_buy_base": 2473620.69, "taker_buy_quote": 4801358.81201 }, { "timestamp": 1715817600000, "datetime": "2024-05-16T00:00:00", "open": 2.035, "high": 2.069, "low": 1.954, "close": 2.03, "volume": 3915085.18, "close_time": 1715903999999, "quote_volume": 7910539.52778, "trades": 35500, "taker_buy_base": 2038577.01, "taker_buy_quote": 4119827.12389 }, { "timestamp": 1715904000000, "datetime": "2024-05-17T00:00:00", "open": 2.03, "high": 2.081, "low": 1.979, "close": 2.057, "volume": 6445937.54, "close_time": 1715990399999, "quote_volume": 13121234.99429, "trades": 43195, "taker_buy_base": 3559635.62, "taker_buy_quote": 7244032.14294 }, { "timestamp": 1715990400000, "datetime": "2024-05-18T00:00:00", "open": 2.058, "high": 2.077, "low": 2.02, "close": 2.055, "volume": 2935786.06, "close_time": 1716076799999, "quote_volume": 6037935.21423, "trades": 22393, "taker_buy_base": 1536353.3, "taker_buy_quote": 3161325.45104 }, { "timestamp": 1716076800000, "datetime": "2024-05-19T00:00:00", "open": 2.055, "high": 2.062, "low": 1.912, "close": 1.929, "volume": 3044541.27, "close_time": 1716163199999, "quote_volume": 6039650.64582, "trades": 26360, "taker_buy_base": 1467967.65, "taker_buy_quote": 2910738.28398 }, { "timestamp": 1716163200000, "datetime": "2024-05-20T00:00:00", "open": 1.928, "high": 2.14, "low": 1.886, "close": 2.128, "volume": 6228666.81, "close_time": 1716249599999, "quote_volume": 12542120.74585, "trades": 59712, "taker_buy_base": 3297143.38, "taker_buy_quote": 6648223.16143 }, { "timestamp": 1716249600000, "datetime": "2024-05-21T00:00:00", "open": 2.129, "high": 2.2, "low": 2.096, "close": 2.138, "volume": 7874643.96, "close_time": 1716335999999, "quote_volume": 16897941.54606, "trades": 61283, "taker_buy_base": 3971926.5, "taker_buy_quote": 8525630.93139 }, { "timestamp": 1716336000000, "datetime": "2024-05-22T00:00:00", "open": 2.139, "high": 2.149, "low": 1.996, "close": 2.014, "volume": 7985644.28, "close_time": 1716422399999, "quote_volume": 16556888.96798, "trades": 64702, "taker_buy_base": 4261585.02, "taker_buy_quote": 8835025.48283 }, { "timestamp": 1716422400000, "datetime": "2024-05-23T00:00:00", "open": 2.014, "high": 2.06, "low": 1.815, "close": 1.962, "volume": 13316773.96, "close_time": 1716508799999, "quote_volume": 26031746.55387, "trades": 94873, "taker_buy_base": 6687703.7, "taker_buy_quote": 13085666.81173 }, { "timestamp": 1716508800000, "datetime": "2024-05-24T00:00:00", "open": 1.961, "high": 2.058, "low": 1.926, "close": 2.01, "volume": 8034712.05, "close_time": 1716595199999, "quote_volume": 16061789.76632, "trades": 49877, "taker_buy_base": 3980652.19, "taker_buy_quote": 7961892.23076 }, { "timestamp": 1716595200000, "datetime": "2024-05-25T00:00:00", "open": 2.009, "high": 2.135, "low": 2.006, "close": 2.087, "volume": 8253056.47, "close_time": 1716681599999, "quote_volume": 17233127.68672, "trades": 40473, "taker_buy_base": 4333339.01, "taker_buy_quote": 9044141.79908 }, { "timestamp": 1716681600000, "datetime": "2024-05-26T00:00:00", "open": 2.087, "high": 2.114, "low": 2.01, "close": 2.029, "volume": 4801593.3, "close_time": 1716767999999, "quote_volume": 9921313.22496, "trades": 30407, "taker_buy_base": 2045559.41, "taker_buy_quote": 4226924.32484 }, { "timestamp": 1716768000000, "datetime": "2024-05-27T00:00:00", "open": 2.03, "high": 2.107, "low": 1.999, "close": 2.07, "volume": 6781676.24, "close_time": 1716854399999, "quote_volume": 13893936.39412, "trades": 38699, "taker_buy_base": 3359581.3, "taker_buy_quote": 6887214.81919 }, { "timestamp": 1716854400000, "datetime": "2024-05-28T00:00:00", "open": 2.069, "high": 2.136, "low": 1.992, "close": 2.083, "volume": 7709878.35, "close_time": 1716940799999, "quote_volume": 15919008.09641, "trades": 55651, "taker_buy_base": 3748063.51, "taker_buy_quote": 7741439.92277 }, { "timestamp": 1716940800000, "datetime": "2024-05-29T00:00:00", "open": 2.083, "high": 2.124, "low": 2.021, "close": 2.027, "volume": 6277742.99, "close_time": 1717027199999, "quote_volume": 13025797.26706, "trades": 50514, "taker_buy_base": 3181925.15, "taker_buy_quote": 6605246.19894 }, { "timestamp": 1717027200000, "datetime": "2024-05-30T00:00:00", "open": 2.027, "high": 2.065, "low": 1.962, "close": 1.998, "volume": 5104227.3, "close_time": 1717113599999, "quote_volume": 10300092.24286, "trades": 45243, "taker_buy_base": 2475421.86, "taker_buy_quote": 4998842.89441 }, { "timestamp": 1717113600000, "datetime": "2024-05-31T00:00:00", "open": 1.998, "high": 2.032, "low": 1.969, "close": 2.0, "volume": 3947705.43, "close_time": 1717199999999, "quote_volume": 7894270.99126, "trades": 34033, "taker_buy_base": 1810510.34, "taker_buy_quote": 3621958.32081 }, { "timestamp": 1717200000000, "datetime": "2024-06-01T00:00:00", "open": 2.0, "high": 2.05, "low": 1.99, "close": 2.041, "volume": 2305374.89, "close_time": 1717286399999, "quote_volume": 4657146.6159, "trades": 19175, "taker_buy_base": 1175306.19, "taker_buy_quote": 2375252.4763 }, { "timestamp": 1717286400000, "datetime": "2024-06-02T00:00:00", "open": 2.041, "high": 2.074, "low": 1.995, "close": 1.999, "volume": 3877672.44, "close_time": 1717372799999, "quote_volume": 7912499.10708, "trades": 36370, "taker_buy_base": 1899404.74, "taker_buy_quote": 3875924.08931 }, { "timestamp": 1717372800000, "datetime": "2024-06-03T00:00:00", "open": 1.999, "high": 2.058, "low": 1.977, "close": 1.985, "volume": 4276656.86, "close_time": 1717459199999, "quote_volume": 8644765.9552, "trades": 36675, "taker_buy_base": 2053686.97, "taker_buy_quote": 4153391.48429 }, { "timestamp": 1717459200000, "datetime": "2024-06-04T00:00:00", "open": 1.984, "high": 2.078, "low": 1.971, "close": 2.073, "volume": 5342842.09, "close_time": 1717545599999, "quote_volume": 10776449.53255, "trades": 36978, "taker_buy_base": 2739422.67, "taker_buy_quote": 5533282.94728 }, { "timestamp": 1717545600000, "datetime": "2024-06-05T00:00:00", "open": 2.073, "high": 2.125, "low": 2.051, "close": 2.084, "volume": 7419895.35, "close_time": 1717631999999, "quote_volume": 15432578.95617, "trades": 46903, "taker_buy_base": 3793194.45, "taker_buy_quote": 7893596.76383 }, { "timestamp": 1717632000000, "datetime": "2024-06-06T00:00:00", "open": 2.084, "high": 2.208, "low": 2.075, "close": 2.172, "volume": 11663791.39, "close_time": 1717718399999, "quote_volume": 25156886.82017, "trades": 80294, "taker_buy_base": 6257829.87, "taker_buy_quote": 13496817.57044 }, { "timestamp": 1717718400000, "datetime": "2024-06-07T00:00:00", "open": 2.171, "high": 2.213, "low": 1.753, "close": 1.909, "volume": 14981308.52, "close_time": 1717804799999, "quote_volume": 30163603.24224, "trades": 116189, "taker_buy_base": 6806666.64, "taker_buy_quote": 13736715.99385 }, { "timestamp": 1717804800000, "datetime": "2024-06-08T00:00:00", "open": 1.909, "high": 1.947, "low": 1.823, "close": 1.85, "volume": 7439607.34, "close_time": 1717891199999, "quote_volume": 14055571.29705, "trades": 55162, "taker_buy_base": 3482579.11, "taker_buy_quote": 6573498.60608 }, { "timestamp": 1717891200000, "datetime": "2024-06-09T00:00:00", "open": 1.85, "high": 1.916, "low": 1.819, "close": 1.914, "volume": 3094006.45, "close_time": 1717977599999, "quote_volume": 5764053.00414, "trades": 24591, "taker_buy_base": 1411522.03, "taker_buy_quote": 2629478.73577 }, { "timestamp": 1717977600000, "datetime": "2024-06-10T00:00:00", "open": 1.915, "high": 1.916, "low": 1.824, "close": 1.839, "volume": 5039543.31, "close_time": 1718063999999, "quote_volume": 9425959.81111, "trades": 47180, "taker_buy_base": 2394133.19, "taker_buy_quote": 4483866.11418 }, { "timestamp": 1718064000000, "datetime": "2024-06-11T00:00:00", "open": 1.839, "high": 1.844, "low": 1.643, "close": 1.671, "volume": 9710975.28, "close_time": 1718150399999, "quote_volume": 16827932.94237, "trades": 91498, "taker_buy_base": 4653330.62, "taker_buy_quote": 8062005.51413 }, { "timestamp": 1718150400000, "datetime": "2024-06-12T00:00:00", "open": 1.671, "high": 1.817, "low": 1.627, "close": 1.75, "volume": 8511888.33, "close_time": 1718236799999, "quote_volume": 14802799.38401, "trades": 73983, "taker_buy_base": 4237611.58, "taker_buy_quote": 7348230.62761 }, { "timestamp": 1718236800000, "datetime": "2024-06-13T00:00:00", "open": 1.749, "high": 1.761, "low": 1.6, "close": 1.61, "volume": 10700174.54, "close_time": 1718323199999, "quote_volume": 17855007.22775, "trades": 75606, "taker_buy_base": 5409080.28, "taker_buy_quote": 9040218.57349 }, { "timestamp": 1718323200000, "datetime": "2024-06-14T00:00:00", "open": 1.61, "high": 1.653, "low": 1.484, "close": 1.525, "volume": 14430069.94, "close_time": 1718409599999, "quote_volume": 22812547.85132, "trades": 98171, "taker_buy_base": 7187863.09, "taker_buy_quote": 11376067.42867 }, { "timestamp": 1718409600000, "datetime": "2024-06-15T00:00:00", "open": 1.525, "high": 1.586, "low": 1.51, "close": 1.535, "volume": 8532740.64, "close_time": 1718495999999, "quote_volume": 13267678.40715, "trades": 62414, "taker_buy_base": 4432844.71, "taker_buy_quote": 6898112.69743 }, { "timestamp": 1718496000000, "datetime": "2024-06-16T00:00:00", "open": 1.535, "high": 1.582, "low": 1.502, "close": 1.535, "volume": 9190744.86, "close_time": 1718582399999, "quote_volume": 14074663.16884, "trades": 65673, "taker_buy_base": 4817444.8, "taker_buy_quote": 7383922.76182 }, { "timestamp": 1718582400000, "datetime": "2024-06-17T00:00:00", "open": 1.535, "high": 1.553, "low": 1.366, "close": 1.425, "volume": 13566444.83, "close_time": 1718668799999, "quote_volume": 19727756.05928, "trades": 91909, "taker_buy_base": 6590542.38, "taker_buy_quote": 9588666.90309 }, { "timestamp": 1718668800000, "datetime": "2024-06-18T00:00:00", "open": 1.425, "high": 1.435, "low": 1.194, "close": 1.38, "volume": 23604077.58, "close_time": 1718755199999, "quote_volume": 31160413.70624, "trades": 121860, "taker_buy_base": 11363856.12, "taker_buy_quote": 14996419.06124 }, { "timestamp": 1718755200000, "datetime": "2024-06-19T00:00:00", "open": 1.38, "high": 1.483, "low": 1.361, "close": 1.454, "volume": 7502523.82, "close_time": 1718841599999, "quote_volume": 10708596.9621, "trades": 48211, "taker_buy_base": 3805821.57, "taker_buy_quote": 5436460.84774 }, { "timestamp": 1718841600000, "datetime": "2024-06-20T00:00:00", "open": 1.453, "high": 1.529, "low": 1.417, "close": 1.419, "volume": 7929431.15, "close_time": 1718927999999, "quote_volume": 11670588.96474, "trades": 64011, "taker_buy_base": 3732226.58, "taker_buy_quote": 5492956.33214 }, { "timestamp": 1718928000000, "datetime": "2024-06-21T00:00:00", "open": 1.419, "high": 1.46, "low": 1.394, "close": 1.422, "volume": 6000457.27, "close_time": 1719014399999, "quote_volume": 8556898.07469, "trades": 48293, "taker_buy_base": 3023743.55, "taker_buy_quote": 4314226.13749 }, { "timestamp": 1719014400000, "datetime": "2024-06-22T00:00:00", "open": 1.422, "high": 1.422, "low": 1.392, "close": 1.4, "volume": 2312630.04, "close_time": 1719100799999, "quote_volume": 3253830.82644, "trades": 21490, "taker_buy_base": 1230819.72, "taker_buy_quote": 1732453.43182 }, { "timestamp": 1719100800000, "datetime": "2024-06-23T00:00:00", "open": 1.401, "high": 1.445, "low": 1.37, "close": 1.388, "volume": 3726040.16, "close_time": 1719187199999, "quote_volume": 5261238.66626, "trades": 32074, "taker_buy_base": 1766064.31, "taker_buy_quote": 2495337.92836 }, { "timestamp": 1719187200000, "datetime": "2024-06-24T00:00:00", "open": 1.389, "high": 1.405, "low": 1.275, "close": 1.388, "volume": 8111016.51, "close_time": 1719273599999, "quote_volume": 11004887.89944, "trades": 60476, "taker_buy_base": 4164411.82, "taker_buy_quote": 5660300.21915 }, { "timestamp": 1719273600000, "datetime": "2024-06-25T00:00:00", "open": 1.387, "high": 1.425, "low": 1.373, "close": 1.392, "volume": 5745368.27, "close_time": 1719359999999, "quote_volume": 8082596.15538, "trades": 35976, "taker_buy_base": 3230883.82, "taker_buy_quote": 4547463.01421 }, { "timestamp": 1719360000000, "datetime": "2024-06-26T00:00:00", "open": 1.393, "high": 1.417, "low": 1.335, "close": 1.379, "volume": 6464872.42, "close_time": 1719446399999, "quote_volume": 8844355.91533, "trades": 42142, "taker_buy_base": 3340017.87, "taker_buy_quote": 4569273.70249 }, { "timestamp": 1719446400000, "datetime": "2024-06-27T00:00:00", "open": 1.379, "high": 1.428, "low": 1.34, "close": 1.421, "volume": 6573632.33, "close_time": 1719532799999, "quote_volume": 9103629.9199, "trades": 41471, "taker_buy_base": 2986721.33, "taker_buy_quote": 4136387.67872 }, { "timestamp": 1719532800000, "datetime": "2024-06-28T00:00:00", "open": 1.421, "high": 1.441, "low": 1.339, "close": 1.349, "volume": 6265698.77, "close_time": 1719619199999, "quote_volume": 8759333.98051, "trades": 44971, "taker_buy_base": 2943374.1, "taker_buy_quote": 4109571.14688 }, { "timestamp": 1719619200000, "datetime": "2024-06-29T00:00:00", "open": 1.349, "high": 1.37, "low": 1.332, "close": 1.34, "volume": 3136384.1, "close_time": 1719705599999, "quote_volume": 4246110.282, "trades": 20136, "taker_buy_base": 1578904.0, "taker_buy_quote": 2138118.44525 }, { "timestamp": 1719705600000, "datetime": "2024-06-30T00:00:00", "open": 1.341, "high": 1.401, "low": 1.32, "close": 1.395, "volume": 3061456.36, "close_time": 1719791999999, "quote_volume": 4175192.00795, "trades": 23650, "taker_buy_base": 1602300.2, "taker_buy_quote": 2188083.66445 }, { "timestamp": 1719792000000, "datetime": "2024-07-01T00:00:00", "open": 1.394, "high": 1.419, "low": 1.325, "close": 1.333, "volume": 6690748.76, "close_time": 1719878399999, "quote_volume": 9169675.87088, "trades": 41976, "taker_buy_base": 3656456.04, "taker_buy_quote": 5023566.5031 }, { "timestamp": 1719878400000, "datetime": "2024-07-02T00:00:00", "open": 1.332, "high": 1.361, "low": 1.324, "close": 1.356, "volume": 4215726.34, "close_time": 1719964799999, "quote_volume": 5670629.59376, "trades": 25930, "taker_buy_base": 2350612.38, "taker_buy_quote": 3163775.3832 }, { "timestamp": 1719964800000, "datetime": "2024-07-03T00:00:00", "open": 1.356, "high": 1.36, "low": 1.238, "close": 1.256, "volume": 7652602.6, "close_time": 1720051199999, "quote_volume": 9895068.53643, "trades": 42506, "taker_buy_base": 4012654.42, "taker_buy_quote": 5199688.50925 }, { "timestamp": 1720051200000, "datetime": "2024-07-04T00:00:00", "open": 1.256, "high": 1.262, "low": 1.155, "close": 1.17, "volume": 12943188.5, "close_time": 1720137599999, "quote_volume": 15509772.42811, "trades": 70730, "taker_buy_base": 6313146.46, "taker_buy_quote": 7564192.23853 }, { "timestamp": 1720137600000, "datetime": "2024-07-05T00:00:00", "open": 1.17, "high": 1.245, "low": 1.005, "close": 1.213, "volume": 33584963.07, "close_time": 1720223999999, "quote_volume": 37464498.22232, "trades": 156302, "taker_buy_base": 16671963.45, "taker_buy_quote": 18607371.1108 }, { "timestamp": 1720224000000, "datetime": "2024-07-06T00:00:00", "open": 1.213, "high": 1.318, "low": 1.195, "close": 1.31, "volume": 7759649.67, "close_time": 1720310399999, "quote_volume": 9795763.57412, "trades": 55363, "taker_buy_base": 3932648.31, "taker_buy_quote": 4963266.61907 }, { "timestamp": 1720310400000, "datetime": "2024-07-07T00:00:00", "open": 1.309, "high": 1.319, "low": 1.241, "close": 1.249, "volume": 6991125.96, "close_time": 1720396799999, "quote_volume": 8991186.44525, "trades": 42797, "taker_buy_base": 3339396.69, "taker_buy_quote": 4294045.26814 }, { "timestamp": 1720396800000, "datetime": "2024-07-08T00:00:00", "open": 1.248, "high": 1.355, "low": 1.207, "close": 1.263, "volume": 12490311.96, "close_time": 1720483199999, "quote_volume": 16001572.83401, "trades": 80437, "taker_buy_base": 6278517.33, "taker_buy_quote": 8050595.27491 }, { "timestamp": 1720483200000, "datetime": "2024-07-09T00:00:00", "open": 1.263, "high": 1.309, "low": 1.252, "close": 1.3, "volume": 5779398.46, "close_time": 1720569599999, "quote_volume": 7419529.92947, "trades": 39705, "taker_buy_base": 2882850.59, "taker_buy_quote": 3702804.48607 }, { "timestamp": 1720569600000, "datetime": "2024-07-10T00:00:00", "open": 1.299, "high": 1.337, "low": 1.278, "close": 1.328, "volume": 5839476.22, "close_time": 1720655999999, "quote_volume": 7632894.06601, "trades": 39052, "taker_buy_base": 2756945.97, "taker_buy_quote": 3606058.26664 }, { "timestamp": 1720656000000, "datetime": "2024-07-11T00:00:00", "open": 1.328, "high": 1.363, "low": 1.289, "close": 1.293, "volume": 4928871.33, "close_time": 1720742399999, "quote_volume": 6560781.16215, "trades": 42458, "taker_buy_base": 2288200.52, "taker_buy_quote": 3048969.23028 }, { "timestamp": 1720742400000, "datetime": "2024-07-12T00:00:00", "open": 1.293, "high": 1.329, "low": 1.275, "close": 1.328, "volume": 2698831.81, "close_time": 1720828799999, "quote_volume": 3509700.1816, "trades": 26063, "taker_buy_base": 1352300.04, "taker_buy_quote": 1759897.88503 }, { "timestamp": 1720828800000, "datetime": "2024-07-13T00:00:00", "open": 1.328, "high": 1.356, "low": 1.306, "close": 1.325, "volume": 2684493.48, "close_time": 1720915199999, "quote_volume": 3572053.43386, "trades": 20934, "taker_buy_base": 1315185.36, "taker_buy_quote": 1750487.66622 }, { "timestamp": 1720915200000, "datetime": "2024-07-14T00:00:00", "open": 1.325, "high": 1.396, "low": 1.322, "close": 1.389, "volume": 3204962.06, "close_time": 1721001599999, "quote_volume": 4323184.94662, "trades": 22559, "taker_buy_base": 1621938.13, "taker_buy_quote": 2190423.42597 }, { "timestamp": 1721001600000, "datetime": "2024-07-15T00:00:00", "open": 1.388, "high": 1.454, "low": 1.385, "close": 1.448, "volume": 5856962.03, "close_time": 1721087999999, "quote_volume": 8241943.57194, "trades": 46315, "taker_buy_base": 3070620.36, "taker_buy_quote": 4328883.23368 }, { "timestamp": 1721088000000, "datetime": "2024-07-16T00:00:00", "open": 1.448, "high": 1.462, "low": 1.347, "close": 1.392, "volume": 6524440.74, "close_time": 1721174399999, "quote_volume": 9136476.27337, "trades": 52657, "taker_buy_base": 3108328.76, "taker_buy_quote": 4349031.08742 }, { "timestamp": 1721174400000, "datetime": "2024-07-17T00:00:00", "open": 1.392, "high": 1.443, "low": 1.375, "close": 1.377, "volume": 6858142.82, "close_time": 1721260799999, "quote_volume": 9683523.63313, "trades": 41995, "taker_buy_base": 3265865.62, "taker_buy_quote": 4614830.20547 }, { "timestamp": 1721260800000, "datetime": "2024-07-18T00:00:00", "open": 1.377, "high": 1.429, "low": 1.343, "close": 1.379, "volume": 4164206.97, "close_time": 1721347199999, "quote_volume": 5789751.08551, "trades": 29671, "taker_buy_base": 1880758.44, "taker_buy_quote": 2617069.68571 }, { "timestamp": 1721347200000, "datetime": "2024-07-19T00:00:00", "open": 1.38, "high": 1.445, "low": 1.342, "close": 1.433, "volume": 4214926.14, "close_time": 1721433599999, "quote_volume": 5879837.30915, "trades": 27519, "taker_buy_base": 2045360.73, "taker_buy_quote": 2853500.32214 }, { "timestamp": 1721433600000, "datetime": "2024-07-20T00:00:00", "open": 1.433, "high": 1.476, "low": 1.412, "close": 1.442, "volume": 3838600.44, "close_time": 1721519999999, "quote_volume": 5560727.07239, "trades": 31273, "taker_buy_base": 1957997.39, "taker_buy_quote": 2838652.35362 }, { "timestamp": 1721520000000, "datetime": "2024-07-21T00:00:00", "open": 1.442, "high": 1.463, "low": 1.376, "close": 1.446, "volume": 3476156.49, "close_time": 1721606399999, "quote_volume": 4969759.39274, "trades": 26951, "taker_buy_base": 1657298.58, "taker_buy_quote": 2369320.24909 }, { "timestamp": 1721606400000, "datetime": "2024-07-22T00:00:00", "open": 1.447, "high": 1.46, "low": 1.386, "close": 1.398, "volume": 3974646.3, "close_time": 1721692799999, "quote_volume": 5685685.53685, "trades": 26983, "taker_buy_base": 1869146.84, "taker_buy_quote": 2674664.17116 }, { "timestamp": 1721692800000, "datetime": "2024-07-23T00:00:00", "open": 1.398, "high": 1.452, "low": 1.278, "close": 1.295, "volume": 14953906.27, "close_time": 1721779199999, "quote_volume": 20033701.9741, "trades": 85123, "taker_buy_base": 7071194.67, "taker_buy_quote": 9491042.54064 }, { "timestamp": 1721779200000, "datetime": "2024-07-24T00:00:00", "open": 1.294, "high": 1.35, "low": 1.284, "close": 1.295, "volume": 4519352.16, "close_time": 1721865599999, "quote_volume": 5959909.90636, "trades": 28051, "taker_buy_base": 2197587.68, "taker_buy_quote": 2901665.03599 }, { "timestamp": 1721865600000, "datetime": "2024-07-25T00:00:00", "open": 1.296, "high": 1.305, "low": 1.183, "close": 1.228, "volume": 6643862.41, "close_time": 1721951999999, "quote_volume": 8273727.6578, "trades": 36696, "taker_buy_base": 3062145.6, "taker_buy_quote": 3810343.00105 }, { "timestamp": 1721952000000, "datetime": "2024-07-26T00:00:00", "open": 1.228, "high": 1.321, "low": 1.225, "close": 1.305, "volume": 4585566.21, "close_time": 1722038399999, "quote_volume": 5902506.6667, "trades": 24928, "taker_buy_base": 2302635.99, "taker_buy_quote": 2966955.23879 }, { "timestamp": 1722038400000, "datetime": "2024-07-27T00:00:00", "open": 1.305, "high": 1.317, "low": 1.256, "close": 1.295, "volume": 3373476.25, "close_time": 1722124799999, "quote_volume": 4360565.9053, "trades": 21025, "taker_buy_base": 1638222.34, "taker_buy_quote": 2117464.71591 }, { "timestamp": 1722124800000, "datetime": "2024-07-28T00:00:00", "open": 1.295, "high": 1.296, "low": 1.259, "close": 1.277, "volume": 1788702.24, "close_time": 1722211199999, "quote_volume": 2285987.59302, "trades": 12821, "taker_buy_base": 866160.26, "taker_buy_quote": 1107266.09282 }, { "timestamp": 1722211200000, "datetime": "2024-07-29T00:00:00", "open": 1.277, "high": 1.321, "low": 1.27, "close": 1.275, "volume": 3021837.44, "close_time": 1722297599999, "quote_volume": 3923619.71117, "trades": 19293, "taker_buy_base": 1581039.11, "taker_buy_quote": 2054075.97027 }, { "timestamp": 1722297600000, "datetime": "2024-07-30T00:00:00", "open": 1.276, "high": 1.307, "low": 1.224, "close": 1.251, "volume": 3322629.74, "close_time": 1722383999999, "quote_volume": 4236983.41987, "trades": 20877, "taker_buy_base": 1709317.6, "taker_buy_quote": 2180474.28744 }, { "timestamp": 1722384000000, "datetime": "2024-07-31T00:00:00", "open": 1.25, "high": 1.267, "low": 1.187, "close": 1.192, "volume": 3102365.67, "close_time": 1722470399999, "quote_volume": 3810002.62376, "trades": 22037, "taker_buy_base": 1639866.22, "taker_buy_quote": 2016062.88109 }, { "timestamp": 1722470400000, "datetime": "2024-08-01T00:00:00", "open": 1.192, "high": 1.21, "low": 1.092, "close": 1.174, "volume": 7096871.77, "close_time": 1722556799999, "quote_volume": 8215940.2719, "trades": 33642, "taker_buy_base": 3360123.1, "taker_buy_quote": 3884430.81597 }, { "timestamp": 1722556800000, "datetime": "2024-08-02T00:00:00", "open": 1.174, "high": 1.186, "low": 1.078, "close": 1.099, "volume": 5987341.5, "close_time": 1722643199999, "quote_volume": 6770565.78254, "trades": 32007, "taker_buy_base": 2775651.33, "taker_buy_quote": 3142812.31683 }, { "timestamp": 1722643200000, "datetime": "2024-08-03T00:00:00", "open": 1.099, "high": 1.133, "low": 1.042, "close": 1.072, "volume": 8070532.41, "close_time": 1722729599999, "quote_volume": 8799027.88084, "trades": 35820, "taker_buy_base": 4071004.86, "taker_buy_quote": 4449689.25506 }, { "timestamp": 1722729600000, "datetime": "2024-08-04T00:00:00", "open": 1.072, "high": 1.12, "low": 1.009, "close": 1.081, "volume": 11023142.49, "close_time": 1722815999999, "quote_volume": 11683078.83603, "trades": 43694, "taker_buy_base": 5685296.67, "taker_buy_quote": 6028882.4098 }, { "timestamp": 1722816000000, "datetime": "2024-08-05T00:00:00", "open": 1.081, "high": 1.089, "low": 0.845, "close": 0.933, "volume": 33836738.14, "close_time": 1722902399999, "quote_volume": 31992829.08253, "trades": 134143, "taker_buy_base": 16342312.21, "taker_buy_quote": 15442105.66906 }, { "timestamp": 1722902400000, "datetime": "2024-08-06T00:00:00", "open": 0.933, "high": 1.009, "low": 0.931, "close": 0.97, "volume": 12830120.48, "close_time": 1722988799999, "quote_volume": 12572422.44441, "trades": 47542, "taker_buy_base": 6840322.13, "taker_buy_quote": 6708286.20692 }, { "timestamp": 1722988800000, "datetime": "2024-08-07T00:00:00", "open": 0.97, "high": 1.007, "low": 0.91, "close": 0.925, "volume": 9756442.69, "close_time": 1723075199999, "quote_volume": 9386243.64729, "trades": 40996, "taker_buy_base": 4715740.25, "taker_buy_quote": 4525971.48512 }, { "timestamp": 1723075200000, "datetime": "2024-08-08T00:00:00", "open": 0.924, "high": 1.029, "low": 0.909, "close": 1.024, "volume": 8487372.15, "close_time": 1723161599999, "quote_volume": 8335651.56153, "trades": 42767, "taker_buy_base": 4720743.26, "taker_buy_quote": 4645810.25118 }, { "timestamp": 1723161600000, "datetime": "2024-08-09T00:00:00", "open": 1.025, "high": 1.036, "low": 0.997, "close": 1.024, "volume": 7165678.27, "close_time": 1723247999999, "quote_volume": 7288659.84053, "trades": 30442, "taker_buy_base": 3608037.94, "taker_buy_quote": 3670645.15559 }, { "timestamp": 1723248000000, "datetime": "2024-08-10T00:00:00", "open": 1.025, "high": 1.055, "low": 1.013, "close": 1.043, "volume": 4055689.66, "close_time": 1723334399999, "quote_volume": 4209258.50072, "trades": 19288, "taker_buy_base": 2047361.8, "taker_buy_quote": 2125279.65562 }, { "timestamp": 1723334400000, "datetime": "2024-08-11T00:00:00", "open": 1.042, "high": 1.078, "low": 0.975, "close": 0.982, "volume": 5478288.57, "close_time": 1723420799999, "quote_volume": 5598989.67889, "trades": 26170, "taker_buy_base": 2487898.03, "taker_buy_quote": 2545845.85445 }, { "timestamp": 1723420800000, "datetime": "2024-08-12T00:00:00", "open": 0.982, "high": 1.083, "low": 0.981, "close": 1.064, "volume": 6221307.74, "close_time": 1723507199999, "quote_volume": 6474095.04691, "trades": 25308, "taker_buy_base": 3346444.11, "taker_buy_quote": 3483584.93663 }, { "timestamp": 1723507200000, "datetime": "2024-08-13T00:00:00", "open": 1.064, "high": 1.092, "low": 1.033, "close": 1.079, "volume": 4663694.46, "close_time": 1723593599999, "quote_volume": 4947857.59618, "trades": 20080, "taker_buy_base": 2317703.94, "taker_buy_quote": 2462915.51194 }, { "timestamp": 1723593600000, "datetime": "2024-08-14T00:00:00", "open": 1.078, "high": 1.089, "low": 1.042, "close": 1.066, "volume": 4733228.98, "close_time": 1723679999999, "quote_volume": 5061937.46908, "trades": 19953, "taker_buy_base": 2305375.51, "taker_buy_quote": 2466873.56233 }, { "timestamp": 1723680000000, "datetime": "2024-08-15T00:00:00", "open": 1.065, "high": 1.087, "low": 1.0, "close": 1.027, "volume": 5715142.2, "close_time": 1723766399999, "quote_volume": 5980480.27536, "trades": 26126, "taker_buy_base": 2677594.72, "taker_buy_quote": 2804420.19406 }, { "timestamp": 1723766400000, "datetime": "2024-08-16T00:00:00", "open": 1.027, "high": 1.055, "low": 0.996, "close": 1.043, "volume": 4219988.65, "close_time": 1723852799999, "quote_volume": 4337606.93254, "trades": 19434, "taker_buy_base": 2241969.33, "taker_buy_quote": 2304625.06569 }, { "timestamp": 1723852800000, "datetime": "2024-08-17T00:00:00", "open": 1.042, "high": 1.097, "low": 1.032, "close": 1.081, "volume": 4255021.43, "close_time": 1723939199999, "quote_volume": 4559368.41218, "trades": 19120, "taker_buy_base": 2160146.91, "taker_buy_quote": 2312918.64214 }, { "timestamp": 1723939200000, "datetime": "2024-08-18T00:00:00", "open": 1.081, "high": 1.137, "low": 1.065, "close": 1.11, "volume": 4148509.43, "close_time": 1724025599999, "quote_volume": 4595055.9981, "trades": 20530, "taker_buy_base": 1928113.52, "taker_buy_quote": 2135267.74723 }, { "timestamp": 1724025600000, "datetime": "2024-08-19T00:00:00", "open": 1.11, "high": 1.143, "low": 1.08, "close": 1.093, "volume": 6513261.85, "close_time": 1724111999999, "quote_volume": 7188147.90202, "trades": 28816, "taker_buy_base": 3000438.35, "taker_buy_quote": 3316392.79246 }, { "timestamp": 1724112000000, "datetime": "2024-08-20T00:00:00", "open": 1.092, "high": 1.113, "low": 1.04, "close": 1.069, "volume": 7740103.89, "close_time": 1724198399999, "quote_volume": 8334783.54583, "trades": 36882, "taker_buy_base": 3345012.78, "taker_buy_quote": 3597625.56503 }, { "timestamp": 1724198400000, "datetime": "2024-08-21T00:00:00", "open": 1.069, "high": 1.12, "low": 1.049, "close": 1.105, "volume": 5413361.16, "close_time": 1724284799999, "quote_volume": 5860577.7589, "trades": 28665, "taker_buy_base": 2534995.02, "taker_buy_quote": 2748016.01787 }, { "timestamp": 1724284800000, "datetime": "2024-08-22T00:00:00", "open": 1.105, "high": 1.131, "low": 1.093, "close": 1.108, "volume": 4110746.64, "close_time": 1724371199999, "quote_volume": 4574937.71247, "trades": 19860, "taker_buy_base": 2014125.59, "taker_buy_quote": 2243084.59889 }, { "timestamp": 1724371200000, "datetime": "2024-08-23T00:00:00", "open": 1.109, "high": 1.186, "low": 1.107, "close": 1.172, "volume": 7020703.72, "close_time": 1724457599999, "quote_volume": 8039161.8119, "trades": 34907, "taker_buy_base": 3569194.7, "taker_buy_quote": 4088817.04674 }, { "timestamp": 1724457600000, "datetime": "2024-08-24T00:00:00", "open": 1.173, "high": 1.236, "low": 1.16, "close": 1.206, "volume": 8355757.91, "close_time": 1724543999999, "quote_volume": 10057577.34436, "trades": 42023, "taker_buy_base": 4027571.9, "taker_buy_quote": 4847384.76491 }, { "timestamp": 1724544000000, "datetime": "2024-08-25T00:00:00", "open": 1.206, "high": 1.209, "low": 1.132, "close": 1.137, "volume": 5550281.1, "close_time": 1724630399999, "quote_volume": 6451669.03705, "trades": 40928, "taker_buy_base": 2455623.27, "taker_buy_quote": 2851625.47624 }, { "timestamp": 1724630400000, "datetime": "2024-08-26T00:00:00", "open": 1.138, "high": 1.145, "low": 1.053, "close": 1.068, "volume": 6885359.08, "close_time": 1724716799999, "quote_volume": 7614400.76623, "trades": 48890, "taker_buy_base": 3181206.23, "taker_buy_quote": 3516830.81075 }, { "timestamp": 1724716800000, "datetime": "2024-08-27T00:00:00", "open": 1.067, "high": 1.084, "low": 0.949, "close": 0.978, "volume": 7685580.69, "close_time": 1724803199999, "quote_volume": 7827868.22035, "trades": 50655, "taker_buy_base": 3508934.09, "taker_buy_quote": 3575161.70775 }, { "timestamp": 1724803200000, "datetime": "2024-08-28T00:00:00", "open": 0.978, "high": 1.022, "low": 0.931, "close": 0.964, "volume": 9273444.03, "close_time": 1724889599999, "quote_volume": 9044012.1079, "trades": 46026, "taker_buy_base": 4545720.11, "taker_buy_quote": 4430955.35172 }, { "timestamp": 1724889600000, "datetime": "2024-08-29T00:00:00", "open": 0.965, "high": 0.996, "low": 0.933, "close": 0.947, "volume": 4998473.51, "close_time": 1724975999999, "quote_volume": 4838141.44952, "trades": 21069, "taker_buy_base": 2305706.14, "taker_buy_quote": 2233407.31942 }, { "timestamp": 1724976000000, "datetime": "2024-08-30T00:00:00", "open": 0.947, "high": 0.958, "low": 0.887, "close": 0.933, "volume": 7973530.73, "close_time": 1725062399999, "quote_volume": 7375261.4247, "trades": 24011, "taker_buy_base": 3920636.34, "taker_buy_quote": 3624746.91111 }, { "timestamp": 1725062400000, "datetime": "2024-08-31T00:00:00", "open": 0.933, "high": 0.937, "low": 0.897, "close": 0.917, "volume": 2932721.73, "close_time": 1725148799999, "quote_volume": 2700561.26435, "trades": 12040, "taker_buy_base": 1366776.59, "taker_buy_quote": 1260357.00183 }, { "timestamp": 1725148800000, "datetime": "2024-09-01T00:00:00", "open": 0.917, "high": 0.918, "low": 0.847, "close": 0.855, "volume": 6882466.86, "close_time": 1725235199999, "quote_volume": 6108370.0957, "trades": 21157, "taker_buy_base": 3110787.39, "taker_buy_quote": 2764820.29135 }, { "timestamp": 1725235200000, "datetime": "2024-09-02T00:00:00", "open": 0.855, "high": 0.918, "low": 0.85, "close": 0.906, "volume": 6627842.01, "close_time": 1725321599999, "quote_volume": 5846397.81104, "trades": 19262, "taker_buy_base": 3326597.92, "taker_buy_quote": 2935892.78298 }, { "timestamp": 1725321600000, "datetime": "2024-09-03T00:00:00", "open": 0.906, "high": 0.924, "low": 0.867, "close": 0.869, "volume": 5609750.17, "close_time": 1725407999999, "quote_volume": 4996627.51327, "trades": 18841, "taker_buy_base": 2651618.5, "taker_buy_quote": 2366639.51546 }, { "timestamp": 1725408000000, "datetime": "2024-09-04T00:00:00", "open": 0.87, "high": 0.9, "low": 0.818, "close": 0.881, "volume": 12970955.73, "close_time": 1725494399999, "quote_volume": 11069390.48303, "trades": 40605, "taker_buy_base": 6299330.37, "taker_buy_quote": 5382128.47814 }, { "timestamp": 1725494400000, "datetime": "2024-09-05T00:00:00", "open": 0.881, "high": 0.9, "low": 0.858, "close": 0.872, "volume": 7190331.45, "close_time": 1725580799999, "quote_volume": 6311530.12824, "trades": 25820, "taker_buy_base": 3442728.86, "taker_buy_quote": 3025897.4185 }, { "timestamp": 1725580800000, "datetime": "2024-09-06T00:00:00", "open": 0.872, "high": 0.897, "low": 0.803, "close": 0.84, "volume": 11700180.56, "close_time": 1725667199999, "quote_volume": 10029587.08007, "trades": 39774, "taker_buy_base": 5451610.66, "taker_buy_quote": 4674148.31854 }, { "timestamp": 1725667200000, "datetime": "2024-09-07T00:00:00", "open": 0.84, "high": 0.877, "low": 0.822, "close": 0.861, "volume": 6270653.2, "close_time": 1725753599999, "quote_volume": 5331918.3584, "trades": 24299, "taker_buy_base": 2677682.37, "taker_buy_quote": 2279484.45427 }, { "timestamp": 1725753600000, "datetime": "2024-09-08T00:00:00", "open": 0.861, "high": 0.893, "low": 0.856, "close": 0.875, "volume": 5882241.02, "close_time": 1725839999999, "quote_volume": 5139629.92335, "trades": 27695, "taker_buy_base": 2889568.2, "taker_buy_quote": 2527663.99034 }, { "timestamp": 1725840000000, "datetime": "2024-09-09T00:00:00", "open": 0.875, "high": 0.931, "low": 0.873, "close": 0.918, "volume": 8341843.42, "close_time": 1725926399999, "quote_volume": 7511563.45988, "trades": 33501, "taker_buy_base": 4374800.83, "taker_buy_quote": 3939915.53921 }, { "timestamp": 1725926400000, "datetime": "2024-09-10T00:00:00", "open": 0.918, "high": 0.92, "low": 0.887, "close": 0.904, "volume": 8245850.81, "close_time": 1726012799999, "quote_volume": 7454161.59097, "trades": 29386, "taker_buy_base": 4040773.32, "taker_buy_quote": 3652039.57491 }, { "timestamp": 1726012800000, "datetime": "2024-09-11T00:00:00", "open": 0.905, "high": 0.906, "low": 0.858, "close": 0.888, "volume": 8451515.45, "close_time": 1726099199999, "quote_volume": 7434062.6151, "trades": 29653, "taker_buy_base": 4178646.12, "taker_buy_quote": 3676270.58748 }, { "timestamp": 1726099200000, "datetime": "2024-09-12T00:00:00", "open": 0.888, "high": 0.921, "low": 0.882, "close": 0.909, "volume": 8088697.43, "close_time": 1726185599999, "quote_volume": 7287645.03273, "trades": 29886, "taker_buy_base": 4263093.55, "taker_buy_quote": 3843800.66735 }, { "timestamp": 1726185600000, "datetime": "2024-09-13T00:00:00", "open": 0.91, "high": 0.937, "low": 0.894, "close": 0.931, "volume": 8727211.91, "close_time": 1726271999999, "quote_volume": 7998013.75825, "trades": 30532, "taker_buy_base": 3821417.73, "taker_buy_quote": 3504341.1947 }, { "timestamp": 1726272000000, "datetime": "2024-09-14T00:00:00", "open": 0.931, "high": 0.934, "low": 0.906, "close": 0.917, "volume": 4304614.2, "close_time": 1726358399999, "quote_volume": 3962529.981, "trades": 17948, "taker_buy_base": 1690371.02, "taker_buy_quote": 1556524.84377 }, { "timestamp": 1726358400000, "datetime": "2024-09-15T00:00:00", "open": 0.916, "high": 0.933, "low": 0.876, "close": 0.886, "volume": 6621306.63, "close_time": 1726444799999, "quote_volume": 6046744.48719, "trades": 25531, "taker_buy_base": 3106676.07, "taker_buy_quote": 2838818.66697 }, { "timestamp": 1726444800000, "datetime": "2024-09-16T00:00:00", "open": 0.885, "high": 0.895, "low": 0.855, "close": 0.865, "volume": 7538510.7, "close_time": 1726531199999, "quote_volume": 6583576.5565, "trades": 25770, "taker_buy_base": 3432389.64, "taker_buy_quote": 2995870.77746 }, { "timestamp": 1726531200000, "datetime": "2024-09-17T00:00:00", "open": 0.865, "high": 0.907, "low": 0.853, "close": 0.869, "volume": 8517283.67, "close_time": 1726617599999, "quote_volume": 7493426.86239, "trades": 26925, "taker_buy_base": 4440388.42, "taker_buy_quote": 3910548.87098 }, { "timestamp": 1726617600000, "datetime": "2024-09-18T00:00:00", "open": 0.869, "high": 0.898, "low": 0.814, "close": 0.873, "volume": 16271843.31, "close_time": 1726703999999, "quote_volume": 13839364.28961, "trades": 42837, "taker_buy_base": 8368041.57, "taker_buy_quote": 7115860.94886 }, { "timestamp": 1726704000000, "datetime": "2024-09-19T00:00:00", "open": 0.874, "high": 0.969, "low": 0.874, "close": 0.947, "volume": 21983215.29, "close_time": 1726790399999, "quote_volume": 20435962.07522, "trades": 51486, "taker_buy_base": 11130024.52, "taker_buy_quote": 10342407.58216 }, { "timestamp": 1726790400000, "datetime": "2024-09-20T00:00:00", "open": 0.947, "high": 0.987, "low": 0.925, "close": 0.961, "volume": 12979113.62, "close_time": 1726876799999, "quote_volume": 12411557.97279, "trades": 38801, "taker_buy_base": 6372376.37, "taker_buy_quote": 6102162.21268 }, { "timestamp": 1726876800000, "datetime": "2024-09-21T00:00:00", "open": 0.96, "high": 0.976, "low": 0.938, "close": 0.973, "volume": 8586236.34, "close_time": 1726963199999, "quote_volume": 8208834.71638, "trades": 29121, "taker_buy_base": 3905816.83, "taker_buy_quote": 3737318.7911 }, { "timestamp": 1726963200000, "datetime": "2024-09-22T00:00:00", "open": 0.973, "high": 0.978, "low": 0.894, "close": 0.923, "volume": 11408121.33, "close_time": 1727049599999, "quote_volume": 10632100.77598, "trades": 33576, "taker_buy_base": 4947349.15, "taker_buy_quote": 4611453.01512 }, { "timestamp": 1727049600000, "datetime": "2024-09-23T00:00:00", "open": 0.924, "high": 0.969, "low": 0.903, "close": 0.952, "volume": 14132267.86, "close_time": 1727135999999, "quote_volume": 13379969.95538, "trades": 45695, "taker_buy_base": 6760230.89, "taker_buy_quote": 6405294.8522 }, { "timestamp": 1727136000000, "datetime": "2024-09-24T00:00:00", "open": 0.952, "high": 1.0389, "low": 0.933, "close": 1.0113, "volume": 21675643.34, "close_time": 1727222399999, "quote_volume": 21409986.544691, "trades": 131111, "taker_buy_base": 10777514.81, "taker_buy_quote": 10655516.667707 }, { "timestamp": 1727222400000, "datetime": "2024-09-25T00:00:00", "open": 1.0111, "high": 1.0472, "low": 0.9969, "close": 1.0013, "volume": 11198605.56, "close_time": 1727308799999, "quote_volume": 11454674.184303, "trades": 78592, "taker_buy_base": 5455763.75, "taker_buy_quote": 5586284.966429 }, { "timestamp": 1727308800000, "datetime": "2024-09-26T00:00:00", "open": 1.0015, "high": 1.0767, "low": 0.9787, "close": 1.0647, "volume": 14239080.21, "close_time": 1727395199999, "quote_volume": 14803519.705657, "trades": 61404, "taker_buy_base": 7267171.18, "taker_buy_quote": 7552639.174895 }, { "timestamp": 1727395200000, "datetime": "2024-09-27T00:00:00", "open": 1.0647, "high": 1.1054, "low": 1.0564, "close": 1.0744, "volume": 11708380.12, "close_time": 1727481599999, "quote_volume": 12653183.740535, "trades": 56556, "taker_buy_base": 5598126.72, "taker_buy_quote": 6054969.317398 }, { "timestamp": 1727481600000, "datetime": "2024-09-28T00:00:00", "open": 1.0746, "high": 1.1118, "low": 1.0346, "close": 1.0551, "volume": 8287355.63, "close_time": 1727567999999, "quote_volume": 8842393.102245, "trades": 47411, "taker_buy_base": 3782580.15, "taker_buy_quote": 4043735.855159 }, { "timestamp": 1727568000000, "datetime": "2024-09-29T00:00:00", "open": 1.055, "high": 1.122, "low": 1.0221, "close": 1.081, "volume": 11929089.75, "close_time": 1727654399999, "quote_volume": 12769900.495927, "trades": 80887, "taker_buy_base": 5725388.83, "taker_buy_quote": 6142377.630939 }, { "timestamp": 1727654400000, "datetime": "2024-09-30T00:00:00", "open": 1.0811, "high": 1.1121, "low": 0.9879, "close": 0.9947, "volume": 16970856.8, "close_time": 1727740799999, "quote_volume": 17958338.67796, "trades": 110287, "taker_buy_base": 7958782.56, "taker_buy_quote": 8432840.463908 }, { "timestamp": 1727740800000, "datetime": "2024-10-01T00:00:00", "open": 0.9945, "high": 1.0475, "low": 0.874, "close": 0.8994, "volume": 26195337.83, "close_time": 1727827199999, "quote_volume": 25391011.794232, "trades": 170710, "taker_buy_base": 12672216.23, "taker_buy_quote": 12317861.309645 }, { "timestamp": 1727827200000, "datetime": "2024-10-02T00:00:00", "open": 0.8996, "high": 0.924, "low": 0.8353, "close": 0.8538, "volume": 23902618.05, "close_time": 1727913599999, "quote_volume": 21172170.913137, "trades": 141060, "taker_buy_base": 11448015.94, "taker_buy_quote": 10154433.841441 }, { "timestamp": 1727913600000, "datetime": "2024-10-03T00:00:00", "open": 0.8537, "high": 0.8699, "low": 0.8164, "close": 0.8537, "volume": 17049266.09, "close_time": 1727999999999, "quote_volume": 14405675.53072, "trades": 101848, "taker_buy_base": 8377480.67, "taker_buy_quote": 7086730.007297 }, { "timestamp": 1728000000000, "datetime": "2024-10-04T00:00:00", "open": 0.8531, "high": 0.8894, "low": 0.8466, "close": 0.8807, "volume": 10361392.54, "close_time": 1728086399999, "quote_volume": 9041269.878705, "trades": 65028, "taker_buy_base": 5163452.37, "taker_buy_quote": 4507901.768767 }, { "timestamp": 1728086400000, "datetime": "2024-10-05T00:00:00", "open": 0.8805, "high": 0.8896, "low": 0.8544, "close": 0.8707, "volume": 8692199.31, "close_time": 1728172799999, "quote_volume": 7598912.052704, "trades": 46193, "taker_buy_base": 4429555.37, "taker_buy_quote": 3873952.945092 }, { "timestamp": 1728172800000, "datetime": "2024-10-06T00:00:00", "open": 0.8709, "high": 0.8926, "low": 0.8596, "close": 0.8901, "volume": 8806401.48, "close_time": 1728259199999, "quote_volume": 7720803.294054, "trades": 50503, "taker_buy_base": 3450673.15, "taker_buy_quote": 3024890.947005 }, { "timestamp": 1728259200000, "datetime": "2024-10-07T00:00:00", "open": 0.8901, "high": 0.9336, "low": 0.8791, "close": 0.8909, "volume": 13048623.52, "close_time": 1728345599999, "quote_volume": 11838666.165491, "trades": 70607, "taker_buy_base": 6515065.49, "taker_buy_quote": 5915486.657732 }, { "timestamp": 1728345600000, "datetime": "2024-10-08T00:00:00", "open": 0.891, "high": 0.924, "low": 0.8699, "close": 0.883, "volume": 13290485.68, "close_time": 1728431999999, "quote_volume": 11884909.341879, "trades": 80343, "taker_buy_base": 6715967.31, "taker_buy_quote": 6007188.276895 }, { "timestamp": 1728432000000, "datetime": "2024-10-09T00:00:00", "open": 0.8831, "high": 0.9065, "low": 0.8384, "close": 0.8867, "volume": 12331684.45, "close_time": 1728518399999, "quote_volume": 10810200.057254, "trades": 78309, "taker_buy_base": 6172004.42, "taker_buy_quote": 5413844.577825 }, { "timestamp": 1728518400000, "datetime": "2024-10-10T00:00:00", "open": 0.8868, "high": 0.9267, "low": 0.8802, "close": 0.9035, "volume": 24791207.52, "close_time": 1728604799999, "quote_volume": 22419224.247227, "trades": 120029, "taker_buy_base": 12537826.28, "taker_buy_quote": 11338381.835904 }, { "timestamp": 1728604800000, "datetime": "2024-10-11T00:00:00", "open": 0.9039, "high": 0.9354, "low": 0.8897, "close": 0.9256, "volume": 11446131.06, "close_time": 1728691199999, "quote_volume": 10459719.765022, "trades": 51781, "taker_buy_base": 5713159.63, "taker_buy_quote": 5224191.164178 }, { "timestamp": 1728691200000, "datetime": "2024-10-12T00:00:00", "open": 0.9254, "high": 0.9384, "low": 0.9096, "close": 0.9249, "volume": 10534981.09, "close_time": 1728777599999, "quote_volume": 9731336.152358, "trades": 50449, "taker_buy_base": 4914811.51, "taker_buy_quote": 4541248.871619 }, { "timestamp": 1728777600000, "datetime": "2024-10-13T00:00:00", "open": 0.9251, "high": 0.9345, "low": 0.8926, "close": 0.9332, "volume": 10116733.03, "close_time": 1728863999999, "quote_volume": 9264060.811876, "trades": 58785, "taker_buy_base": 4903612.67, "taker_buy_quote": 4489744.590042 }, { "timestamp": 1728864000000, "datetime": "2024-10-14T00:00:00", "open": 0.9333, "high": 0.993, "low": 0.9181, "close": 0.9844, "volume": 19034810.7, "close_time": 1728950399999, "quote_volume": 18370871.093835, "trades": 74969, "taker_buy_base": 9617955.2, "taker_buy_quote": 9280636.481998 }, { "timestamp": 1728950400000, "datetime": "2024-10-15T00:00:00", "open": 0.985, "high": 1.0296, "low": 0.963, "close": 0.9977, "volume": 25656156.09, "close_time": 1729036799999, "quote_volume": 25713517.525849, "trades": 122057, "taker_buy_base": 12255958.9, "taker_buy_quote": 12288053.810756 }, { "timestamp": 1729036800000, "datetime": "2024-10-16T00:00:00", "open": 0.9979, "high": 0.9985, "low": 0.9484, "close": 0.9724, "volume": 11842126.95, "close_time": 1729123199999, "quote_volume": 11515985.201725, "trades": 64448, "taker_buy_base": 6191646.87, "taker_buy_quote": 6023193.206423 }, { "timestamp": 1729123200000, "datetime": "2024-10-17T00:00:00", "open": 0.9723, "high": 0.9839, "low": 0.9217, "close": 0.9554, "volume": 13244610.23, "close_time": 1729209599999, "quote_volume": 12513683.866497, "trades": 59072, "taker_buy_base": 6826797.18, "taker_buy_quote": 6441135.76612 }, { "timestamp": 1729209600000, "datetime": "2024-10-18T00:00:00", "open": 0.9553, "high": 0.9743, "low": 0.9427, "close": 0.9665, "volume": 7078173.62, "close_time": 1729295999999, "quote_volume": 6784557.134757, "trades": 37986, "taker_buy_base": 3229135.01, "taker_buy_quote": 3096962.632665 }, { "timestamp": 1729296000000, "datetime": "2024-10-19T00:00:00", "open": 0.9665, "high": 0.9944, "low": 0.9475, "close": 0.9895, "volume": 6074377.32, "close_time": 1729382399999, "quote_volume": 5884220.353062, "trades": 28348, "taker_buy_base": 3004362.7, "taker_buy_quote": 2910066.176299 }, { "timestamp": 1729382400000, "datetime": "2024-10-20T00:00:00", "open": 0.9896, "high": 1.35, "low": 0.9638, "close": 1.3143, "volume": 112254654.44, "close_time": 1729468799999, "quote_volume": 137306998.081714, "trades": 598405, "taker_buy_base": 56571324.93, "taker_buy_quote": 68994283.581575 }, { "timestamp": 1729468800000, "datetime": "2024-10-21T00:00:00", "open": 1.3146, "high": 1.3217, "low": 1.1796, "close": 1.2372, "volume": 57536314.91, "close_time": 1729555199999, "quote_volume": 71291559.547248, "trades": 287369, "taker_buy_base": 28292762.01, "taker_buy_quote": 35070768.017693 }, { "timestamp": 1729555200000, "datetime": "2024-10-22T00:00:00", "open": 1.2361, "high": 1.2836, "low": 1.1111, "close": 1.1197, "volume": 29982106.3, "close_time": 1729641599999, "quote_volume": 35247457.779309, "trades": 142669, "taker_buy_base": 14128396.75, "taker_buy_quote": 16591344.001885 }, { "timestamp": 1729641600000, "datetime": "2024-10-23T00:00:00", "open": 1.1196, "high": 1.1199, "low": 1.0412, "close": 1.0872, "volume": 25759021.37, "close_time": 1729727999999, "quote_volume": 27611547.448409, "trades": 108441, "taker_buy_base": 11898893.09, "taker_buy_quote": 12750704.062282 }, { "timestamp": 1729728000000, "datetime": "2024-10-24T00:00:00", "open": 1.087, "high": 1.1242, "low": 1.058, "close": 1.0864, "volume": 18626397.04, "close_time": 1729814399999, "quote_volume": 20246703.772195, "trades": 95918, "taker_buy_base": 9418405.36, "taker_buy_quote": 10242197.577829 }, { "timestamp": 1729814400000, "datetime": "2024-10-25T00:00:00", "open": 1.0864, "high": 1.1312, "low": 0.9058, "close": 0.9691, "volume": 27365858.61, "close_time": 1729900799999, "quote_volume": 28719702.247509, "trades": 151947, "taker_buy_base": 13344473.9, "taker_buy_quote": 14042928.108317 }, { "timestamp": 1729900800000, "datetime": "2024-10-26T00:00:00", "open": 0.9693, "high": 0.9894, "low": 0.9328, "close": 0.9801, "volume": 17163004.33, "close_time": 1729987199999, "quote_volume": 16587302.632868, "trades": 84858, "taker_buy_base": 8696953.91, "taker_buy_quote": 8405907.72926 }, { "timestamp": 1729987200000, "datetime": "2024-10-27T00:00:00", "open": 0.9801, "high": 1.0545, "low": 0.961, "close": 1.0324, "volume": 14978674.99, "close_time": 1730073599999, "quote_volume": 15053256.278863, "trades": 85349, "taker_buy_base": 7162335.88, "taker_buy_quote": 7192437.453185 }, { "timestamp": 1730073600000, "datetime": "2024-10-28T00:00:00", "open": 1.0327, "high": 1.0438, "low": 0.9687, "close": 1.0233, "volume": 17563134.41, "close_time": 1730159999999, "quote_volume": 17704638.001808, "trades": 95477, "taker_buy_base": 8528181.34, "taker_buy_quote": 8598968.715146 }, { "timestamp": 1730160000000, "datetime": "2024-10-29T00:00:00", "open": 1.0229, "high": 1.0688, "low": 1.0082, "close": 1.0475, "volume": 18315824.13, "close_time": 1730246399999, "quote_volume": 19111041.581762, "trades": 87722, "taker_buy_base": 8692445.3, "taker_buy_quote": 9070968.501191 }, { "timestamp": 1730246400000, "datetime": "2024-10-30T00:00:00", "open": 1.0476, "high": 1.1037, "low": 1.0185, "close": 1.0671, "volume": 21205512.4, "close_time": 1730332799999, "quote_volume": 22469918.664508, "trades": 108656, "taker_buy_base": 10441217.73, "taker_buy_quote": 11068061.51527 }, { "timestamp": 1730332800000, "datetime": "2024-10-31T00:00:00", "open": 1.0673, "high": 1.0736, "low": 0.9922, "close": 1.0268, "volume": 12949001.81, "close_time": 1730419199999, "quote_volume": 13334550.236224, "trades": 83533, "taker_buy_base": 5950629.11, "taker_buy_quote": 6121825.722076 }, { "timestamp": 1730419200000, "datetime": "2024-11-01T00:00:00", "open": 1.027, "high": 1.0404, "low": 0.9736, "close": 1.0022, "volume": 14582247.9, "close_time": 1730505599999, "quote_volume": 14676884.886961, "trades": 92024, "taker_buy_base": 6734572.68, "taker_buy_quote": 6778842.935275 }, { "timestamp": 1730505600000, "datetime": "2024-11-02T00:00:00", "open": 1.002, "high": 1.0151, "low": 0.9371, "close": 0.9447, "volume": 11705685.14, "close_time": 1730591999999, "quote_volume": 11294067.96642, "trades": 70676, "taker_buy_base": 5707649.94, "taker_buy_quote": 5508785.182216 }, { "timestamp": 1730592000000, "datetime": "2024-11-03T00:00:00", "open": 0.9448, "high": 0.9481, "low": 0.8627, "close": 0.9022, "volume": 15908486.2, "close_time": 1730678399999, "quote_volume": 14315890.692337, "trades": 111602, "taker_buy_base": 7477763.5, "taker_buy_quote": 6730900.568761 }, { "timestamp": 1730678400000, "datetime": "2024-11-04T00:00:00", "open": 0.9022, "high": 0.9203, "low": 0.8663, "close": 0.8904, "volume": 12404453.69, "close_time": 1730764799999, "quote_volume": 11118051.295067, "trades": 79760, "taker_buy_base": 6134331.3, "taker_buy_quote": 5500235.053129 }, { "timestamp": 1730764800000, "datetime": "2024-11-05T00:00:00", "open": 0.8901, "high": 0.9343, "low": 0.8893, "close": 0.9224, "volume": 11546324.83, "close_time": 1730851199999, "quote_volume": 10543091.339571, "trades": 71445, "taker_buy_base": 5706703.36, "taker_buy_quote": 5211848.587918 }, { "timestamp": 1730851200000, "datetime": "2024-11-06T00:00:00", "open": 0.9225, "high": 1.1227, "low": 0.9209, "close": 1.1064, "volume": 30797678.14, "close_time": 1730937599999, "quote_volume": 31643852.649759, "trades": 170207, "taker_buy_base": 15362606.84, "taker_buy_quote": 15778303.518084 }, { "timestamp": 1730937600000, "datetime": "2024-11-07T00:00:00", "open": 1.1064, "high": 1.152, "low": 1.0868, "close": 1.1178, "volume": 17909263.73, "close_time": 1731023999999, "quote_volume": 19985277.331967, "trades": 119373, "taker_buy_base": 8842007.07, "taker_buy_quote": 9867170.996916 }, { "timestamp": 1731024000000, "datetime": "2024-11-08T00:00:00", "open": 1.1182, "high": 1.1346, "low": 1.0622, "close": 1.0976, "volume": 15273856.67, "close_time": 1731110399999, "quote_volume": 16722324.443449, "trades": 90431, "taker_buy_base": 6992978.43, "taker_buy_quote": 7662040.247533 }, { "timestamp": 1731110400000, "datetime": "2024-11-09T00:00:00", "open": 1.0977, "high": 1.2026, "low": 1.0792, "close": 1.1907, "volume": 18812963.43, "close_time": 1731196799999, "quote_volume": 21807596.737239, "trades": 114510, "taker_buy_base": 9827484.35, "taker_buy_quote": 11383994.266483 }, { "timestamp": 1731196800000, "datetime": "2024-11-10T00:00:00", "open": 1.191, "high": 1.2756, "low": 1.1613, "close": 1.2313, "volume": 22215579.04, "close_time": 1731283199999, "quote_volume": 27141416.477929, "trades": 157491, "taker_buy_base": 10455035.44, "taker_buy_quote": 12779183.478638 }, { "timestamp": 1731283200000, "datetime": "2024-11-11T00:00:00", "open": 1.2314, "high": 1.3262, "low": 1.2128, "close": 1.3174, "volume": 29068588.34, "close_time": 1731369599999, "quote_volume": 36853193.319287, "trades": 202014, "taker_buy_base": 14412643.51, "taker_buy_quote": 18281565.495471 }, { "timestamp": 1731369600000, "datetime": "2024-11-12T00:00:00", "open": 1.3176, "high": 1.3627, "low": 1.1544, "close": 1.2459, "volume": 34238460.66, "close_time": 1731455999999, "quote_volume": 42963280.055756, "trades": 290257, "taker_buy_base": 15766995.81, "taker_buy_quote": 19803909.983518 }, { "timestamp": 1731456000000, "datetime": "2024-11-13T00:00:00", "open": 1.2459, "high": 1.2952, "low": 1.1201, "close": 1.2156, "volume": 21831962.12, "close_time": 1731542399999, "quote_volume": 26282834.571609, "trades": 233216, "taker_buy_base": 10548156.32, "taker_buy_quote": 12694605.39101 }, { "timestamp": 1731542400000, "datetime": "2024-11-14T00:00:00", "open": 1.2156, "high": 1.2703, "low": 1.1173, "close": 1.1337, "volume": 17267046.95, "close_time": 1731628799999, "quote_volume": 20563787.302226, "trades": 196726, "taker_buy_base": 8342937.97, "taker_buy_quote": 9945822.596585 }, { "timestamp": 1731628800000, "datetime": "2024-11-15T00:00:00", "open": 1.1344, "high": 1.277, "low": 1.1127, "close": 1.2395, "volume": 18036984.77, "close_time": 1731715199999, "quote_volume": 21640009.646537, "trades": 157098, "taker_buy_base": 9388074.8, "taker_buy_quote": 11264624.676788 }, { "timestamp": 1731715200000, "datetime": "2024-11-16T00:00:00", "open": 1.2398, "high": 1.3392, "low": 1.2327, "close": 1.3314, "volume": 15094901.77, "close_time": 1731801599999, "quote_volume": 19401951.622975, "trades": 137317, "taker_buy_base": 7402207.11, "taker_buy_quote": 9520210.775567 }, { "timestamp": 1731801600000, "datetime": "2024-11-17T00:00:00", "open": 1.3318, "high": 1.3427, "low": 1.2225, "close": 1.2454, "volume": 12832235.79, "close_time": 1731887999999, "quote_volume": 16524513.639334, "trades": 129571, "taker_buy_base": 6230304.65, "taker_buy_quote": 8023729.657569 }, { "timestamp": 1731888000000, "datetime": "2024-11-18T00:00:00", "open": 1.2456, "high": 1.3972, "low": 1.2354, "close": 1.3195, "volume": 26324553.07, "close_time": 1731974399999, "quote_volume": 34711100.262607, "trades": 237377, "taker_buy_base": 13549135.68, "taker_buy_quote": 17875339.739896 }, { "timestamp": 1731974400000, "datetime": "2024-11-19T00:00:00", "open": 1.3196, "high": 1.3196, "low": 1.2102, "close": 1.2481, "volume": 15297886.08, "close_time": 1732060799999, "quote_volume": 19245018.347961, "trades": 132393, "taker_buy_base": 7830174.37, "taker_buy_quote": 9851002.217465 }, { "timestamp": 1732060800000, "datetime": "2024-11-20T00:00:00", "open": 1.2478, "high": 1.2634, "low": 1.1722, "close": 1.2062, "volume": 10032439.63, "close_time": 1732147199999, "quote_volume": 12259918.205966, "trades": 107677, "taker_buy_base": 5060438.9, "taker_buy_quote": 6188816.973715 }, { "timestamp": 1732147200000, "datetime": "2024-11-21T00:00:00", "open": 1.2064, "high": 1.3294, "low": 1.17, "close": 1.3123, "volume": 14767772.81, "close_time": 1732233599999, "quote_volume": 18613232.557337, "trades": 139700, "taker_buy_base": 7653689.99, "taker_buy_quote": 9637080.234506 }, { "timestamp": 1732233600000, "datetime": "2024-11-22T00:00:00", "open": 1.3126, "high": 1.3347, "low": 1.2401, "close": 1.3288, "volume": 13577388.65, "close_time": 1732319999999, "quote_volume": 17402808.941017, "trades": 139236, "taker_buy_base": 6842679.78, "taker_buy_quote": 8773912.841038 }, { "timestamp": 1732320000000, "datetime": "2024-11-23T00:00:00", "open": 1.3283, "high": 1.5769, "low": 1.31, "close": 1.5246, "volume": 34314331.6, "close_time": 1732406399999, "quote_volume": 49955445.064343, "trades": 340167, "taker_buy_base": 18196748.5, "taker_buy_quote": 26528024.919086 }, { "timestamp": 1732406400000, "datetime": "2024-11-24T00:00:00", "open": 1.525, "high": 1.5962, "low": 1.4039, "close": 1.5507, "volume": 24005654.96, "close_time": 1732492799999, "quote_volume": 36400104.982648, "trades": 264422, "taker_buy_base": 11682517.35, "taker_buy_quote": 17717594.049002 }, { "timestamp": 1732492800000, "datetime": "2024-11-25T00:00:00", "open": 1.5511, "high": 1.5959, "low": 1.4412, "close": 1.5599, "volume": 19445638.12, "close_time": 1732579199999, "quote_volume": 29755906.58988, "trades": 203519, "taker_buy_base": 9448300.18, "taker_buy_quote": 14468273.050854 }, { "timestamp": 1732579200000, "datetime": "2024-11-26T00:00:00", "open": 1.5575, "high": 1.63, "low": 1.4067, "close": 1.4543, "volume": 19980103.46, "close_time": 1732665599999, "quote_volume": 29855027.128621, "trades": 240635, "taker_buy_base": 9462126.13, "taker_buy_quote": 14179810.022645 }, { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 1.4544, "high": 1.6873, "low": 1.4212, "close": 1.6679, "volume": 18114794.4, "close_time": 1732751999999, "quote_volume": 28489884.010651, "trades": 192036, "taker_buy_base": 9051101.69, "taker_buy_quote": 14264836.434193 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 1.6675, "high": 1.6679, "low": 1.531, "close": 1.5891, "volume": 10794629.66, "close_time": 1732838399999, "quote_volume": 17273424.312837, "trades": 113625, "taker_buy_base": 4850453.24, "taker_buy_quote": 7761445.096362 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 1.5883, "high": 1.6607, "low": 1.5624, "close": 1.6458, "volume": 10531192.85, "close_time": 1732924799999, "quote_volume": 16940397.664888, "trades": 117442, "taker_buy_base": 5294132.39, "taker_buy_quote": 8516574.1368 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 1.6456, "high": 1.75, "low": 1.6138, "close": 1.7201, "volume": 15192324.49, "close_time": 1733011199999, "quote_volume": 25403882.35358, "trades": 145558, "taker_buy_base": 7345888.11, "taker_buy_quote": 12277202.877571 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 1.72, "high": 1.7319, "low": 1.6491, "close": 1.7054, "volume": 12730417.75, "close_time": 1733097599999, "quote_volume": 21534916.800797, "trades": 121001, "taker_buy_base": 5929404.35, "taker_buy_quote": 10032568.361087 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 1.7052, "high": 1.809, "low": 1.5848, "close": 1.7764, "volume": 27029772.55, "close_time": 1733183999999, "quote_volume": 45888715.434077, "trades": 255188, "taker_buy_base": 13440213.34, "taker_buy_quote": 22833682.161273 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 1.7765, "high": 1.8348, "low": 1.6535, "close": 1.7988, "volume": 24968183.19, "close_time": 1733270399999, "quote_volume": 44212328.807169, "trades": 243357, "taker_buy_base": 11851410.14, "taker_buy_quote": 21006683.746684 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 1.7992, "high": 1.9809, "low": 1.7874, "close": 1.8434, "volume": 25969714.49, "close_time": 1733356799999, "quote_volume": 48975172.848171, "trades": 260340, "taker_buy_base": 13189522.89, "taker_buy_quote": 24891714.771297 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 1.8436, "high": 1.925, "low": 1.7269, "close": 1.8, "volume": 20771383.11, "close_time": 1733443199999, "quote_volume": 37895843.121516, "trades": 191878, "taker_buy_base": 9971191.69, "taker_buy_quote": 18200818.161836 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 1.8003, "high": 2.4859, "low": 1.7865, "close": 2.3206, "volume": 101673370.06, "close_time": 1733529599999, "quote_volume": 230068568.466782, "trades": 848517, "taker_buy_base": 48569102.14, "taker_buy_quote": 109570470.837852 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 2.3212, "high": 2.7294, "low": 2.2459, "close": 2.4087, "volume": 55476322.43, "close_time": 1733615999999, "quote_volume": 136158762.812963, "trades": 493866, "taker_buy_base": 27235364.84, "taker_buy_quote": 66847691.970234 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 2.4102, "high": 2.7025, "low": 2.3533, "close": 2.6482, "volume": 40051598.5, "close_time": 1733702399999, "quote_volume": 101040962.926831, "trades": 435786, "taker_buy_base": 21536516.58, "taker_buy_quote": 54393746.130543 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 2.6479, "high": 2.6692, "low": 1.5, "close": 2.1154, "volume": 54896738.83, "close_time": 1733788799999, "quote_volume": 122517114.074666, "trades": 583952, "taker_buy_base": 25800079.8, "taker_buy_quote": 57550712.046857 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 2.1156, "high": 2.2339, "low": 1.783, "close": 1.9419, "volume": 40186936.97, "close_time": 1733875199999, "quote_volume": 80742722.604433, "trades": 538138, "taker_buy_base": 20295439.74, "taker_buy_quote": 40806665.223606 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 1.9427, "high": 2.1386, "low": 1.8669, "close": 2.1141, "volume": 20710285.06, "close_time": 1733961599999, "quote_volume": 41780717.086304, "trades": 272278, "taker_buy_base": 9935658.59, "taker_buy_quote": 20058659.812449 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 2.1144, "high": 2.3923, "low": 2.0696, "close": 2.2189, "volume": 32584269.19, "close_time": 1734047999999, "quote_volume": 74473389.701145, "trades": 415615, "taker_buy_base": 16356676.84, "taker_buy_quote": 37424665.712709 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 2.2201, "high": 2.2466, "low": 2.111, "close": 2.1606, "volume": 16540752.13, "close_time": 1734134399999, "quote_volume": 35980806.989402, "trades": 185076, "taker_buy_base": 7597409.23, "taker_buy_quote": 16528214.65476 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 2.1607, "high": 2.2177, "low": 2.0308, "close": 2.0774, "volume": 12745091.65, "close_time": 1734220799999, "quote_volume": 26994514.950677, "trades": 168997, "taker_buy_base": 6273069.98, "taker_buy_quote": 13291946.590818 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 2.0775, "high": 2.1994, "low": 1.9939, "close": 2.1868, "volume": 15147463.19, "close_time": 1734307199999, "quote_volume": 31794406.555754, "trades": 171338, "taker_buy_base": 7749543.72, "taker_buy_quote": 16289988.539979 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 2.1869, "high": 2.2572, "low": 2.0403, "close": 2.0916, "volume": 16934200.43, "close_time": 1734393599999, "quote_volume": 36181890.845315, "trades": 193926, "taker_buy_base": 7747921.84, "taker_buy_quote": 16581926.698941 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 2.0917, "high": 2.1142, "low": 1.9105, "close": 1.9412, "volume": 14587625.4, "close_time": 1734479999999, "quote_volume": 29649922.487947, "trades": 159305, "taker_buy_base": 6720105.19, "taker_buy_quote": 13677051.366754 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 1.9416, "high": 1.9618, "low": 1.6239, "close": 1.6905, "volume": 21552360.74, "close_time": 1734566399999, "quote_volume": 39258609.543967, "trades": 240798, "taker_buy_base": 10283886.89, "taker_buy_quote": 18781097.417708 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 1.6906, "high": 1.7105, "low": 1.4326, "close": 1.4721, "volume": 29932781.58, "close_time": 1734652799999, "quote_volume": 47562938.513843, "trades": 322955, "taker_buy_base": 15174867.85, "taker_buy_quote": 24123720.58961 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 1.4728, "high": 1.5746, "low": 1.2737, "close": 1.5583, "volume": 31608967.61, "close_time": 1734739199999, "quote_volume": 45737739.200825, "trades": 370340, "taker_buy_base": 15401319.54, "taker_buy_quote": 22289298.18369 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 1.5576, "high": 1.6518, "low": 1.3969, "close": 1.4224, "volume": 22288134.04, "close_time": 1734825599999, "quote_volume": 33855158.876287, "trades": 236251, "taker_buy_base": 9994662.16, "taker_buy_quote": 15236542.92895 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 1.4225, "high": 1.4831, "low": 1.3762, "close": 1.4314, "volume": 16026961.97, "close_time": 1734911999999, "quote_volume": 22998412.552037, "trades": 187245, "taker_buy_base": 8115069.36, "taker_buy_quote": 11651779.764183 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 1.4317, "high": 1.5816, "low": 1.3849, "close": 1.5401, "volume": 15741118.66, "close_time": 1734998399999, "quote_volume": 22983314.104896, "trades": 204455, "taker_buy_base": 7808280.03, "taker_buy_quote": 11411491.025456 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 1.5401, "high": 1.6162, "low": 1.4889, "close": 1.5859, "volume": 13477813.48, "close_time": 1735084799999, "quote_volume": 20779153.295085, "trades": 138974, "taker_buy_base": 7028848.79, "taker_buy_quote": 10840176.322068 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 1.5855, "high": 1.605, "low": 1.52, "close": 1.5875, "volume": 9146619.92, "close_time": 1735171199999, "quote_volume": 14317459.226547, "trades": 99965, "taker_buy_base": 4565202.74, "taker_buy_quote": 7150244.038729 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 1.5872, "high": 1.6049, "low": 1.4292, "close": 1.4568, "volume": 11093624.35, "close_time": 1735257599999, "quote_volume": 16695402.854758, "trades": 139921, "taker_buy_base": 5496054.53, "taker_buy_quote": 8262212.263181 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 1.4565, "high": 1.6388, "low": 1.4497, "close": 1.5529, "volume": 17512757.32, "close_time": 1735343999999, "quote_volume": 27262425.653892, "trades": 183113, "taker_buy_base": 8740347.97, "taker_buy_quote": 13605436.356643 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 1.554, "high": 1.5863, "low": 1.4901, "close": 1.5648, "volume": 8628352.84, "close_time": 1735430399999, "quote_volume": 13210378.492585, "trades": 90266, "taker_buy_base": 4190253.22, "taker_buy_quote": 6430019.123576 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 1.5653, "high": 1.5859, "low": 1.4743, "close": 1.4975, "volume": 6309794.17, "close_time": 1735516799999, "quote_volume": 9721295.932598, "trades": 67815, "taker_buy_base": 3296693.39, "taker_buy_quote": 5081505.220521 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 1.4976, "high": 1.569, "low": 1.4449, "close": 1.5018, "volume": 10146610.84, "close_time": 1735603199999, "quote_volume": 15273091.340065, "trades": 111137, "taker_buy_base": 4738034.64, "taker_buy_quote": 7147150.78522 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 1.5016, "high": 1.5248, "low": 1.4217, "close": 1.4382, "volume": 9774271.33, "close_time": 1735689599999, "quote_volume": 14408938.550964, "trades": 101943, "taker_buy_base": 4814189.56, "taker_buy_quote": 7094678.044042 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 1.4382, "high": 1.4889, "low": 1.4177, "close": 1.4709, "volume": 8250080.73, "close_time": 1735775999999, "quote_volume": 11924804.016791, "trades": 75162, "taker_buy_base": 3861667.34, "taker_buy_quote": 5582228.780035 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 1.4711, "high": 1.5525, "low": 1.4678, "close": 1.5152, "volume": 7884034.31, "close_time": 1735862399999, "quote_volume": 11966196.279606, "trades": 81457, "taker_buy_base": 4088551.79, "taker_buy_quote": 6206709.898809 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 1.5154, "high": 1.6449, "low": 1.4675, "close": 1.6292, "volume": 12364892.64, "close_time": 1735948799999, "quote_volume": 19147484.188684, "trades": 102682, "taker_buy_base": 6539558.2, "taker_buy_quote": 10139689.282445 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 1.629, "high": 1.6601, "low": 1.5742, "close": 1.6286, "volume": 10842164.82, "close_time": 1736035199999, "quote_volume": 17518663.092313, "trades": 98751, "taker_buy_base": 5524055.74, "taker_buy_quote": 8931251.509769 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 1.6285, "high": 1.6383, "low": 1.55, "close": 1.5946, "volume": 11206628.12, "close_time": 1736121599999, "quote_volume": 17801344.54449, "trades": 90412, "taker_buy_base": 5014446.42, "taker_buy_quote": 7965684.54489 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 1.595, "high": 1.7137, "low": 1.566, "close": 1.6383, "volume": 14380962.78, "close_time": 1736207999999, "quote_volume": 23544069.428714, "trades": 128428, "taker_buy_base": 7549664.75, "taker_buy_quote": 12374663.23641 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 1.6386, "high": 1.6567, "low": 1.4139, "close": 1.42, "volume": 18147982.27, "close_time": 1736294399999, "quote_volume": 27916812.531727, "trades": 155908, "taker_buy_base": 8567858.18, "taker_buy_quote": 13201931.150977 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 1.42, "high": 1.4467, "low": 1.26, "close": 1.3453, "volume": 19622208.94, "close_time": 1736380799999, "quote_volume": 26474861.672115, "trades": 177189, "taker_buy_base": 9282385.96, "taker_buy_quote": 12540777.156249 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 1.345, "high": 1.3697, "low": 1.2774, "close": 1.3142, "volume": 11002224.79, "close_time": 1736467199999, "quote_volume": 14549686.265183, "trades": 121442, "taker_buy_base": 4999642.42, "taker_buy_quote": 6613715.445796 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 1.3139, "high": 1.3712, "low": 1.2924, "close": 1.3339, "volume": 8195895.34, "close_time": 1736553599999, "quote_volume": 10921930.294219, "trades": 89044, "taker_buy_base": 4016605.74, "taker_buy_quote": 5351959.637961 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 1.3335, "high": 1.3592, "low": 1.3018, "close": 1.3275, "volume": 4317147.55, "close_time": 1736639999999, "quote_volume": 5709471.085485, "trades": 49967, "taker_buy_base": 2190550.5, "taker_buy_quote": 2898013.192932 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 1.3278, "high": 1.3332, "low": 1.2726, "close": 1.2994, "volume": 5182256.72, "close_time": 1736726399999, "quote_volume": 6787813.987512, "trades": 53418, "taker_buy_base": 2485844.36, "taker_buy_quote": 3260566.810853 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 1.3002, "high": 1.338, "low": 1.1394, "close": 1.2346, "volume": 22189156.71, "close_time": 1736812799999, "quote_volume": 26811346.445722, "trades": 205816, "taker_buy_base": 10703770.81, "taker_buy_quote": 12933666.390162 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 1.2347, "high": 1.3065, "low": 1.2224, "close": 1.2802, "volume": 8803272.47, "close_time": 1736899199999, "quote_volume": 11010282.115986, "trades": 79851, "taker_buy_base": 4752946.09, "taker_buy_quote": 5943006.068957 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 1.2804, "high": 1.3571, "low": 1.2242, "close": 1.354, "volume": 12947308.75, "close_time": 1736985599999, "quote_volume": 16719280.104194, "trades": 124780, "taker_buy_base": 7324689.59, "taker_buy_quote": 9448589.026327 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 1.3542, "high": 1.3781, "low": 1.3007, "close": 1.3412, "volume": 13215964.92, "close_time": 1737071999999, "quote_volume": 17708384.331477, "trades": 116579, "taker_buy_base": 7015404.21, "taker_buy_quote": 9399777.156771 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 1.3416, "high": 1.4724, "low": 1.3415, "close": 1.4516, "volume": 11213365.74, "close_time": 1737158399999, "quote_volume": 15857216.988469, "trades": 94892, "taker_buy_base": 6008873.18, "taker_buy_quote": 8490379.707886 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 1.4517, "high": 1.4812, "low": 1.2907, "close": 1.323, "volume": 14146982.14, "close_time": 1737244799999, "quote_volume": 19043688.558027, "trades": 124049, "taker_buy_base": 7107006.61, "taker_buy_quote": 9543408.974858 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 1.323, "high": 1.3746, "low": 1.1329, "close": 1.1618, "volume": 32844668.57, "close_time": 1737331199999, "quote_volume": 40746679.920772, "trades": 300578, "taker_buy_base": 15899421.64, "taker_buy_quote": 19780645.772996 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 1.1616, "high": 1.2782, "low": 1.0882, "close": 1.1512, "volume": 30672324.26, "close_time": 1737417599999, "quote_volume": 35891803.577575, "trades": 322610, "taker_buy_base": 14767564.98, "taker_buy_quote": 17281996.239635 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 1.1513, "high": 1.2507, "low": 1.1, "close": 1.2195, "volume": 14923261.05, "close_time": 1737503999999, "quote_volume": 17314335.98783, "trades": 135930, "taker_buy_base": 7624729.05, "taker_buy_quote": 8851325.007182 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 1.2187, "high": 1.2334, "low": 1.1586, "close": 1.1686, "volume": 10886358.42, "close_time": 1737590399999, "quote_volume": 13015655.57823, "trades": 93632, "taker_buy_base": 5018750.13, "taker_buy_quote": 6004573.882862 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 1.1688, "high": 1.1872, "low": 1.1231, "close": 1.1704, "volume": 13466127.43, "close_time": 1737676799999, "quote_volume": 15484956.36589, "trades": 118528, "taker_buy_base": 6925140.83, "taker_buy_quote": 7967069.164936 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 1.1707, "high": 1.2155, "low": 1.1289, "close": 1.151, "volume": 11771646.69, "close_time": 1737763199999, "quote_volume": 13889827.574706, "trades": 97581, "taker_buy_base": 5768203.38, "taker_buy_quote": 6806568.787473 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 1.1512, "high": 1.162, "low": 1.1265, "close": 1.1441, "volume": 7712953.64, "close_time": 1737849599999, "quote_volume": 8830673.942237, "trades": 60656, "taker_buy_base": 3826147.04, "taker_buy_quote": 4383471.036341 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 1.1442, "high": 1.1913, "low": 1.1213, "close": 1.1266, "volume": 6400030.85, "close_time": 1737935999999, "quote_volume": 7431763.994369, "trades": 53211, "taker_buy_base": 3306202.74, "taker_buy_quote": 3837285.928264 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 1.1259, "high": 1.1309, "low": 0.9898, "close": 1.0883, "volume": 22030663.54, "close_time": 1738022399999, "quote_volume": 23286823.516169, "trades": 192086, "taker_buy_base": 10501254.93, "taker_buy_quote": 11095060.742832 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 1.0884, "high": 1.1032, "low": 0.9725, "close": 0.9817, "volume": 11269159.0, "close_time": 1738108799999, "quote_volume": 11785551.738052, "trades": 91683, "taker_buy_base": 5474010.84, "taker_buy_quote": 5728975.264968 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 0.9818, "high": 1.0616, "low": 0.9756, "close": 1.0172, "volume": 19346423.99, "close_time": 1738195199999, "quote_volume": 19661084.841814, "trades": 161768, "taker_buy_base": 9703196.91, "taker_buy_quote": 9861828.127347 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 1.0174, "high": 1.0979, "low": 1.0043, "close": 1.0728, "volume": 11779131.14, "close_time": 1738281599999, "quote_volume": 12503507.502273, "trades": 98732, "taker_buy_base": 5688634.67, "taker_buy_quote": 6040883.243972 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 1.0728, "high": 1.1493, "low": 1.0543, "close": 1.093, "volume": 12302572.38, "close_time": 1738367999999, "quote_volume": 13583281.505223, "trades": 112722, "taker_buy_base": 6161318.11, "taker_buy_quote": 6808550.81959 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 1.0929, "high": 1.1215, "low": 0.98, "close": 0.9897, "volume": 12487272.14, "close_time": 1738454399999, "quote_volume": 13348952.691801, "trades": 94667, "taker_buy_base": 5261245.5, "taker_buy_quote": 5610896.233032 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 0.9896, "high": 1.018, "low": 0.78, "close": 0.844, "volume": 34088205.68, "close_time": 1738540799999, "quote_volume": 30788391.191681, "trades": 308649, "taker_buy_base": 15299069.47, "taker_buy_quote": 13828239.412917 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 0.844, "high": 0.844, "low": 0.5689, "close": 0.8195, "volume": 66691857.79, "close_time": 1738627199999, "quote_volume": 48100440.633343, "trades": 515662, "taker_buy_base": 31671869.4, "taker_buy_quote": 22915581.340058 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 0.8193, "high": 0.8267, "low": 0.7258, "close": 0.7654, "volume": 29975437.87, "close_time": 1738713599999, "quote_volume": 23048058.377948, "trades": 365593, "taker_buy_base": 14557602.75, "taker_buy_quote": 11193705.96489 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 0.7656, "high": 0.7854, "low": 0.7429, "close": 0.7566, "volume": 15189334.11, "close_time": 1738799999999, "quote_volume": 11633776.415548, "trades": 190014, "taker_buy_base": 7332571.22, "taker_buy_quote": 5618636.651057 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 0.7567, "high": 0.7767, "low": 0.6952, "close": 0.7034, "volume": 15721577.34, "close_time": 1738886399999, "quote_volume": 11559949.640373, "trades": 202180, "taker_buy_base": 7945565.29, "taker_buy_quote": 5847679.930219 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 0.7035, "high": 0.7652, "low": 0.6841, "close": 0.712, "volume": 14621932.53, "close_time": 1738972799999, "quote_volume": 10614410.762596, "trades": 190266, "taker_buy_base": 6907343.06, "taker_buy_quote": 5015141.994056 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 0.7121, "high": 0.7499, "low": 0.7049, "close": 0.7453, "volume": 7782258.59, "close_time": 1739059199999, "quote_volume": 5616036.854616, "trades": 90778, "taker_buy_base": 3876619.64, "taker_buy_quote": 2797490.606327 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 0.7453, "high": 0.7724, "low": 0.7091, "close": 0.7458, "volume": 12455441.44, "close_time": 1739145599999, "quote_volume": 9345852.478136, "trades": 119181, "taker_buy_base": 5530163.73, "taker_buy_quote": 4147626.506472 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 0.7456, "high": 0.7674, "low": 0.716, "close": 0.7605, "volume": 18882472.86, "close_time": 1739231999999, "quote_volume": 14171636.419355, "trades": 162549, "taker_buy_base": 8286859.43, "taker_buy_quote": 6218370.030989 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 0.7604, "high": 0.8031, "low": 0.7336, "close": 0.7491, "volume": 13416508.69, "close_time": 1739318399999, "quote_volume": 10344523.683681, "trades": 139746, "taker_buy_base": 6417173.36, "taker_buy_quote": 4949720.338616 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 0.749, "high": 0.8181, "low": 0.7166, "close": 0.8047, "volume": 20907766.49, "close_time": 1739404799999, "quote_volume": 15858711.61375, "trades": 188868, "taker_buy_base": 10136090.47, "taker_buy_quote": 7684553.424297 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 0.8048, "high": 0.8191, "low": 0.7565, "close": 0.7806, "volume": 12329046.48, "close_time": 1739491199999, "quote_volume": 9638414.010049, "trades": 131918, "taker_buy_base": 6155451.91, "taker_buy_quote": 4815899.604932 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 0.7807, "high": 0.8351, "low": 0.775, "close": 0.8085, "volume": 9930804.21, "close_time": 1739577599999, "quote_volume": 7945352.867783, "trades": 95290, "taker_buy_base": 4984080.04, "taker_buy_quote": 3988379.986004 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 0.8085, "high": 0.8257, "low": 0.7814, "close": 0.7871, "volume": 5235446.54, "close_time": 1739663999999, "quote_volume": 4202994.219337, "trades": 33802, "taker_buy_base": 2607583.34, "taker_buy_quote": 2093345.522452 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 0.7871, "high": 0.8034, "low": 0.7676, "close": 0.7785, "volume": 6219774.81, "close_time": 1739750399999, "quote_volume": 4871505.113935, "trades": 36921, "taker_buy_base": 3087726.81, "taker_buy_quote": 2419066.248004 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 0.7784, "high": 0.8204, "low": 0.7587, "close": 0.7886, "volume": 10423573.09, "close_time": 1739836799999, "quote_volume": 8201521.483062, "trades": 62090, "taker_buy_base": 5383306.46, "taker_buy_quote": 4239310.207485 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 0.7886, "high": 0.7923, "low": 0.725, "close": 0.7569, "volume": 10107251.9, "close_time": 1739923199999, "quote_volume": 7590197.173382, "trades": 62722, "taker_buy_base": 4872596.79, "taker_buy_quote": 3661500.056962 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 0.7569, "high": 0.7849, "low": 0.75, "close": 0.7728, "volume": 6906728.46, "close_time": 1740009599999, "quote_volume": 5325761.35245, "trades": 50895, "taker_buy_base": 3436198.88, "taker_buy_quote": 2648719.921637 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 0.7729, "high": 0.8149, "low": 0.7702, "close": 0.7999, "volume": 8607334.25, "close_time": 1740095999999, "quote_volume": 6797804.711426, "trades": 52726, "taker_buy_base": 4520151.17, "taker_buy_quote": 3570132.928808 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 0.7998, "high": 0.8597, "low": 0.7644, "close": 0.7783, "volume": 17222160.74, "close_time": 1740182399999, "quote_volume": 13971441.88483, "trades": 105554, "taker_buy_base": 8950487.51, "taker_buy_quote": 7268161.198005 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 0.7784, "high": 0.8131, "low": 0.7715, "close": 0.8054, "volume": 9870433.62, "close_time": 1740268799999, "quote_volume": 7816829.785431, "trades": 58623, "taker_buy_base": 4740736.84, "taker_buy_quote": 3756591.177745 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 0.8054, "high": 0.8097, "low": 0.7693, "close": 0.78, "volume": 5807367.63, "close_time": 1740355199999, "quote_volume": 4584791.690661, "trades": 42373, "taker_buy_base": 2865514.25, "taker_buy_quote": 2260693.347925 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 0.78, "high": 0.7876, "low": 0.6449, "close": 0.6673, "volume": 15309572.04, "close_time": 1740441599999, "quote_volume": 11076314.150478, "trades": 98603, "taker_buy_base": 7062165.1, "taker_buy_quote": 5117141.983427 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 0.6674, "high": 0.7006, "low": 0.6195, "close": 0.6859, "volume": 30554660.93, "close_time": 1740527999999, "quote_volume": 20344313.290081, "trades": 294877, "taker_buy_base": 14872501.79, "taker_buy_quote": 9898943.469374 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 0.6863, "high": 0.717, "low": 0.667, "close": 0.7104, "volume": 14062683.05, "close_time": 1740614399999, "quote_volume": 9700809.031917, "trades": 141460, "taker_buy_base": 7051560.2, "taker_buy_quote": 4868548.739065 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 0.7105, "high": 0.7372, "low": 0.6894, "close": 0.7165, "volume": 10794199.63, "close_time": 1740700799999, "quote_volume": 7691014.816642, "trades": 96304, "taker_buy_base": 5141262.82, "taker_buy_quote": 3662041.126575 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 0.7169, "high": 0.7218, "low": 0.6515, "close": 0.7068, "volume": 22101315.9, "close_time": 1740787199999, "quote_volume": 15153727.748028, "trades": 184908, "taker_buy_base": 10972690.36, "taker_buy_quote": 7520363.453044 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 0.7071, "high": 0.7177, "low": 0.6714, "close": 0.689, "volume": 8548274.0, "close_time": 1740873599999, "quote_volume": 5895768.72364, "trades": 76471, "taker_buy_base": 4275756.98, "taker_buy_quote": 2949769.106868 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 0.689, "high": 0.7735, "low": 0.6799, "close": 0.7702, "volume": 14298195.6, "close_time": 1740959999999, "quote_volume": 10384982.038839, "trades": 158837, "taker_buy_base": 7437439.96, "taker_buy_quote": 5404238.046467 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 0.7701, "high": 0.772, "low": 0.6481, "close": 0.6613, "volume": 20634030.32, "close_time": 1741046399999, "quote_volume": 14540502.103212, "trades": 221929, "taker_buy_base": 9971566.82, "taker_buy_quote": 7025803.692079 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 0.6613, "high": 0.6675, "low": 0.5649, "close": 0.6235, "volume": 27600697.55, "close_time": 1741132799999, "quote_volume": 16990123.072422, "trades": 258761, "taker_buy_base": 13232190.48, "taker_buy_quote": 8134724.621739 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 0.6235, "high": 0.6619, "low": 0.6144, "close": 0.6508, "volume": 16434912.65, "close_time": 1741219199999, "quote_volume": 10582684.558315, "trades": 104848, "taker_buy_base": 8189349.89, "taker_buy_quote": 5274299.363986 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 0.6509, "high": 0.6795, "low": 0.6418, "close": 0.6576, "volume": 14302113.07, "close_time": 1741305599999, "quote_volume": 9443887.648476, "trades": 83566, "taker_buy_base": 7025482.83, "taker_buy_quote": 4640343.207673 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 0.6574, "high": 0.687, "low": 0.623, "close": 0.6559, "volume": 20138584.1, "close_time": 1741391999999, "quote_volume": 13266668.505358, "trades": 140600, "taker_buy_base": 10178261.22, "taker_buy_quote": 6707426.764817 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 0.6559, "high": 0.6627, "low": 0.6339, "close": 0.6421, "volume": 5388594.41, "close_time": 1741478399999, "quote_volume": 3487316.417538, "trades": 42235, "taker_buy_base": 2671146.91, "taker_buy_quote": 1729157.680986 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 0.6421, "high": 0.6454, "low": 0.5598, "close": 0.5721, "volume": 12634919.65, "close_time": 1741564799999, "quote_volume": 7499215.423879, "trades": 81704, "taker_buy_base": 6326871.41, "taker_buy_quote": 3762352.615126 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 0.5722, "high": 0.6155, "low": 0.5232, "close": 0.546, "volume": 17285008.98, "close_time": 1741651199999, "quote_volume": 9847425.400786, "trades": 124358, "taker_buy_base": 8408406.85, "taker_buy_quote": 4790132.376142 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 0.5462, "high": 0.6016, "low": 0.5013, "close": 0.5843, "volume": 25731826.92, "close_time": 1741737599999, "quote_volume": 14201870.066983, "trades": 143538, "taker_buy_base": 12924809.53, "taker_buy_quote": 7149385.623828 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 0.5843, "high": 0.6219, "low": 0.574, "close": 0.6078, "volume": 16652507.01, "close_time": 1741823999999, "quote_volume": 9953349.555239, "trades": 96544, "taker_buy_base": 7564415.03, "taker_buy_quote": 4525627.776345 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 0.6078, "high": 0.6243, "low": 0.589, "close": 0.6127, "volume": 10866196.33, "close_time": 1741910399999, "quote_volume": 6587061.440984, "trades": 64722, "taker_buy_base": 5020936.57, "taker_buy_quote": 3043274.754549 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 0.6129, "high": 0.634, "low": 0.6072, "close": 0.6142, "volume": 8438026.57, "close_time": 1741996799999, "quote_volume": 5209784.860068, "trades": 46096, "taker_buy_base": 4094383.58, "taker_buy_quote": 2529336.774752 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 0.614, "high": 0.6445, "low": 0.6131, "close": 0.6364, "volume": 7645355.62, "close_time": 1742083199999, "quote_volume": 4798291.637974, "trades": 36392, "taker_buy_base": 3636926.12, "taker_buy_quote": 2283762.29712 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 0.6365, "high": 0.6466, "low": 0.6044, "close": 0.6114, "volume": 9962316.33, "close_time": 1742169599999, "quote_volume": 6205054.545572, "trades": 57229, "taker_buy_base": 4898436.65, "taker_buy_quote": 3051603.237337 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 0.6111, "high": 0.651, "low": 0.609, "close": 0.6385, "volume": 9833804.6, "close_time": 1742255999999, "quote_volume": 6250596.024628, "trades": 56017, "taker_buy_base": 5112283.53, "taker_buy_quote": 3249585.958187 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 0.6384, "high": 0.6443, "low": 0.6084, "close": 0.6418, "volume": 8998813.0, "close_time": 1742342399999, "quote_volume": 5647575.173162, "trades": 48703, "taker_buy_base": 4388435.05, "taker_buy_quote": 2754249.02692 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 0.6419, "high": 0.69, "low": 0.6383, "close": 0.6765, "volume": 17692528.72, "close_time": 1742428799999, "quote_volume": 11654349.684054, "trades": 80170, "taker_buy_base": 8966871.9, "taker_buy_quote": 5908170.016044 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 0.6766, "high": 0.6877, "low": 0.6543, "close": 0.6652, "volume": 8282937.35, "close_time": 1742515199999, "quote_volume": 5559931.422773, "trades": 43325, "taker_buy_base": 3893243.27, "taker_buy_quote": 2613520.413656 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 0.6651, "high": 0.6779, "low": 0.638, "close": 0.6643, "volume": 7636426.7, "close_time": 1742601599999, "quote_volume": 5051921.94538, "trades": 44162, "taker_buy_base": 3985511.5, "taker_buy_quote": 2636947.342906 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 0.6642, "high": 0.6848, "low": 0.6561, "close": 0.6754, "volume": 3897578.85, "close_time": 1742687999999, "quote_volume": 2633188.371616, "trades": 28630, "taker_buy_base": 2044341.12, "taker_buy_quote": 1381213.656265 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 0.6753, "high": 0.6799, "low": 0.652, "close": 0.6711, "volume": 4046796.24, "close_time": 1742774399999, "quote_volume": 2703260.367431, "trades": 28372, "taker_buy_base": 1989383.3, "taker_buy_quote": 1329146.911808 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 0.6711, "high": 0.76, "low": 0.6551, "close": 0.7224, "volume": 26455434.67, "close_time": 1742860799999, "quote_volume": 19068182.266394, "trades": 138394, "taker_buy_base": 13151307.5, "taker_buy_quote": 9474953.172827 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 0.7226, "high": 0.7493, "low": 0.709, "close": 0.7378, "volume": 11587020.66, "close_time": 1742947199999, "quote_volume": 8455398.173883, "trades": 48955, "taker_buy_base": 5709785.12, "taker_buy_quote": 4167085.787961 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 0.738, "high": 0.7672, "low": 0.7262, "close": 0.7415, "volume": 11950512.26, "close_time": 1743033599999, "quote_volume": 8934268.416462, "trades": 66963, "taker_buy_base": 5815883.12, "taker_buy_quote": 4346488.049345 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 0.7418, "high": 0.7738, "low": 0.7269, "close": 0.7352, "volume": 10929176.3, "close_time": 1743119999999, "quote_volume": 8151999.970609, "trades": 53066, "taker_buy_base": 5624445.0, "taker_buy_quote": 4192673.964849 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 0.7353, "high": 0.7361, "low": 0.6778, "close": 0.691, "volume": 7668086.86, "close_time": 1743206399999, "quote_volume": 5378492.745434, "trades": 42300, "taker_buy_base": 3473894.67, "taker_buy_quote": 2436510.725157 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 0.6906, "high": 0.6994, "low": 0.6307, "close": 0.643, "volume": 9356797.34, "close_time": 1743292799999, "quote_volume": 6175019.546873, "trades": 49092, "taker_buy_base": 4285014.93, "taker_buy_quote": 2822587.389762 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 0.643, "high": 0.6588, "low": 0.6275, "close": 0.6382, "volume": 4621974.03, "close_time": 1743379199999, "quote_volume": 2982110.055669, "trades": 26272, "taker_buy_base": 2203605.34, "taker_buy_quote": 1422151.7415 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 0.6381, "high": 0.6465, "low": 0.6075, "close": 0.6299, "volume": 13458503.19, "close_time": 1743465599999, "quote_volume": 8483701.346876, "trades": 54537, "taker_buy_base": 6708677.77, "taker_buy_quote": 4233551.582435 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 0.6295, "high": 0.6755, "low": 0.6271, "close": 0.6477, "volume": 8118243.29, "close_time": 1743551999999, "quote_volume": 5292893.302793, "trades": 39200, "taker_buy_base": 3781687.91, "taker_buy_quote": 2463498.382738 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 0.6479, "high": 0.6504, "low": 0.5828, "close": 0.5963, "volume": 16961138.2, "close_time": 1743638399999, "quote_volume": 10617893.367602, "trades": 82086, "taker_buy_base": 8488730.31, "taker_buy_quote": 5314946.197707 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 0.5964, "high": 0.622, "low": 0.5843, "close": 0.6161, "volume": 9725771.02, "close_time": 1743724799999, "quote_volume": 5866236.644397, "trades": 48260, "taker_buy_base": 4697999.78, "taker_buy_quote": 2835026.35042 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 0.6158, "high": 0.6356, "low": 0.5937, "close": 0.6262, "volume": 12144059.35, "close_time": 1743811199999, "quote_volume": 7485800.098223, "trades": 50094, "taker_buy_base": 6043890.13, "taker_buy_quote": 3729550.528611 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 0.6262, "high": 0.6333, "low": 0.6038, "close": 0.614, "volume": 4554013.03, "close_time": 1743897599999, "quote_volume": 2811447.830116, "trades": 21723, "taker_buy_base": 2062342.34, "taker_buy_quote": 1274914.290957 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 0.6139, "high": 0.6143, "low": 0.5213, "close": 0.5413, "volume": 14695268.14, "close_time": 1743983999999, "quote_volume": 8248071.976885, "trades": 67140, "taker_buy_base": 7413446.93, "taker_buy_quote": 4159056.708482 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 0.5414, "high": 0.5789, "low": 0.4975, "close": 0.5547, "volume": 22809354.68, "close_time": 1744070399999, "quote_volume": 12275118.733063, "trades": 105295, "taker_buy_base": 11339530.91, "taker_buy_quote": 6105927.337447 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 0.5545, "high": 0.5727, "low": 0.5052, "close": 0.5147, "volume": 15339207.23, "close_time": 1744156799999, "quote_volume": 8200495.53083, "trades": 77473, "taker_buy_base": 7616737.63, "taker_buy_quote": 4065443.602356 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 0.5148, "high": 0.5698, "low": 0.4947, "close": 0.5625, "volume": 15147189.85, "close_time": 1744243199999, "quote_volume": 8041029.5376, "trades": 93091, "taker_buy_base": 7758816.08, "taker_buy_quote": 4125883.195431 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 0.5626, "high": 0.5639, "low": 0.5269, "close": 0.5495, "volume": 11008089.58, "close_time": 1744329599999, "quote_volume": 5988043.602111, "trades": 59242, "taker_buy_base": 5464677.11, "taker_buy_quote": 2972074.466185 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.5494, "high": 0.5673, "low": 0.5466, "close": 0.5617, "volume": 8348366.25, "close_time": 1744415999999, "quote_volume": 4646032.756821, "trades": 39108, "taker_buy_base": 4040181.93, "taker_buy_quote": 2249091.587756 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.5617, "high": 0.5856, "low": 0.5495, "close": 0.578, "volume": 7448967.74, "close_time": 1744502399999, "quote_volume": 4239684.37311, "trades": 34807, "taker_buy_base": 3843559.6, "taker_buy_quote": 2188502.596407 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.5781, "high": 0.5801, "low": 0.5371, "close": 0.5491, "volume": 8233533.45, "close_time": 1744588799999, "quote_volume": 4632714.846371, "trades": 44086, "taker_buy_base": 4014576.09, "taker_buy_quote": 2258376.058934 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.5492, "high": 0.573, "low": 0.548, "close": 0.5545, "volume": 11112177.12, "close_time": 1744675199999, "quote_volume": 6225071.024403, "trades": 54611, "taker_buy_base": 5625244.37, "taker_buy_quote": 3152183.85977 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.5546, "high": 0.568, "low": 0.5388, "close": 0.5449, "volume": 7197945.99, "close_time": 1744761599999, "quote_volume": 3991765.468106, "trades": 38516, "taker_buy_base": 3472893.09, "taker_buy_quote": 1926537.369837 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.5446, "high": 0.5572, "low": 0.5348, "close": 0.5462, "volume": 9302283.56, "close_time": 1744847999999, "quote_volume": 5102749.12479, "trades": 47769, "taker_buy_base": 4831282.86, "taker_buy_quote": 2650732.531345 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.5462, "high": 0.5704, "low": 0.5418, "close": 0.5627, "volume": 5882986.68, "close_time": 1744934399999, "quote_volume": 3268989.635606, "trades": 27365, "taker_buy_base": 2915206.29, "taker_buy_quote": 1620808.933077 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.5625, "high": 0.5769, "low": 0.5571, "close": 0.5753, "volume": 4715510.92, "close_time": 1745020799999, "quote_volume": 2687711.097314, "trades": 21140, "taker_buy_base": 2466825.33, "taker_buy_quote": 1405922.289568 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.5753, "high": 0.5943, "low": 0.5731, "close": 0.5889, "volume": 4831144.44, "close_time": 1745107199999, "quote_volume": 2816154.37987, "trades": 21250, "taker_buy_base": 2477541.2, "taker_buy_quote": 1443746.076884 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.589, "high": 0.6006, "low": 0.5804, "close": 0.5973, "volume": 4612332.95, "close_time": 1745193599999, "quote_volume": 2724248.028413, "trades": 25128, "taker_buy_base": 2261007.28, "taker_buy_quote": 1335743.76791 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.5972, "high": 0.6136, "low": 0.587, "close": 0.5898, "volume": 7272764.29, "close_time": 1745279999999, "quote_volume": 4384963.378044, "trades": 40013, "taker_buy_base": 3656867.24, "taker_buy_quote": 2204747.442536 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.5899, "high": 0.6366, "low": 0.5718, "close": 0.6321, "volume": 10583535.17, "close_time": 1745366399999, "quote_volume": 6372249.645136, "trades": 45455, "taker_buy_base": 5211588.16, "taker_buy_quote": 3136218.833056 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.6322, "high": 0.6543, "low": 0.6262, "close": 0.645, "volume": 11634541.84, "close_time": 1745452799999, "quote_volume": 7473115.267975, "trades": 70532, "taker_buy_base": 5768643.1, "taker_buy_quote": 3706897.174624 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.645, "high": 0.6565, "low": 0.614, "close": 0.652, "volume": 9185230.64, "close_time": 1745539199999, "quote_volume": 5844735.07937, "trades": 71985, "taker_buy_base": 4742409.86, "taker_buy_quote": 3020061.089763 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.652, "high": 0.6699, "low": 0.6395, "close": 0.6598, "volume": 7820442.47, "close_time": 1745625599999, "quote_volume": 5142742.154712, "trades": 54081, "taker_buy_base": 3829621.51, "taker_buy_quote": 2518461.090333 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.6597, "high": 0.6831, "low": 0.6522, "close": 0.672, "volume": 5597387.56, "close_time": 1745711999999, "quote_volume": 3746916.956482, "trades": 43469, "taker_buy_base": 3002966.98, "taker_buy_quote": 2010953.434835 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.6721, "high": 0.6785, "low": 0.6322, "close": 0.6383, "volume": 4991243.48, "close_time": 1745798399999, "quote_volume": 3247505.038563, "trades": 39587, "taker_buy_base": 2352230.19, "taker_buy_quote": 1530914.495369 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.6383, "high": 0.6651, "low": 0.6204, "close": 0.6591, "volume": 7422809.6, "close_time": 1745884799999, "quote_volume": 4815422.243514, "trades": 39765, "taker_buy_base": 3776155.93, "taker_buy_quote": 2450915.098811 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.6591, "high": 0.674, "low": 0.6371, "close": 0.6425, "volume": 5052006.92, "close_time": 1745971199999, "quote_volume": 3326085.419664, "trades": 39333, "taker_buy_base": 2578941.31, "taker_buy_quote": 1700281.973127 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.6424, "high": 0.6518, "low": 0.6173, "close": 0.6418, "volume": 6417561.66, "close_time": 1746057599999, "quote_volume": 4090654.316412, "trades": 48198, "taker_buy_base": 3365771.98, "taker_buy_quote": 2145362.069106 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.6419, "high": 0.6664, "low": 0.6407, "close": 0.6632, "volume": 4267689.31, "close_time": 1746143999999, "quote_volume": 2797471.58957, "trades": 20559, "taker_buy_base": 2192929.27, "taker_buy_quote": 1436913.13167 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.663, "high": 0.6744, "low": 0.629, "close": 0.6426, "volume": 7299859.87, "close_time": 1746230399999, "quote_volume": 4738814.42013, "trades": 42290, "taker_buy_base": 3508050.69, "taker_buy_quote": 2280195.056597 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.6426, "high": 0.648, "low": 0.6072, "close": 0.6116, "volume": 7439828.13, "close_time": 1746316799999, "quote_volume": 4710709.790454, "trades": 44135, "taker_buy_base": 4098225.7, "taker_buy_quote": 2597082.072385 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.6116, "high": 0.6122, "low": 0.5772, "close": 0.5829, "volume": 5829450.63, "close_time": 1746403199999, "quote_volume": 3472516.092735, "trades": 47871, "taker_buy_base": 2749063.65, "taker_buy_quote": 1637407.637255 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.5828, "high": 0.5973, "low": 0.5733, "close": 0.5822, "volume": 5412826.83, "close_time": 1746489599999, "quote_volume": 3174243.955453, "trades": 39638, "taker_buy_base": 2693424.06, "taker_buy_quote": 1579569.558059 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.5821, "high": 0.588, "low": 0.5329, "close": 0.557, "volume": 12317423.03, "close_time": 1746575999999, "quote_volume": 6922755.27692, "trades": 71215, "taker_buy_base": 5719362.06, "taker_buy_quote": 3215662.658437 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.5571, "high": 0.568, "low": 0.545, "close": 0.5658, "volume": 5739890.99, "close_time": 1746662399999, "quote_volume": 3205757.15796, "trades": 38429, "taker_buy_base": 2948293.9, "taker_buy_quote": 1648479.5242 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.5657, "high": 0.64, "low": 0.5648, "close": 0.6385, "volume": 10633048.18, "close_time": 1746748799999, "quote_volume": 6383897.838542, "trades": 62167, "taker_buy_base": 5300013.7, "taker_buy_quote": 3184610.57236 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.6385, "high": 0.6945, "low": 0.634, "close": 0.6876, "volume": 20155888.16, "close_time": 1746835199999, "quote_volume": 13483135.422827, "trades": 156007, "taker_buy_base": 10207433.92, "taker_buy_quote": 6822264.969723 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.6877, "high": 0.7561, "low": 0.6795, "close": 0.7536, "volume": 18345951.38, "close_time": 1746921599999, "quote_volume": 12971635.020431, "trades": 146517, "taker_buy_base": 9562109.95, "taker_buy_quote": 6767803.153196 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.7536, "high": 0.7624, "low": 0.6897, "close": 0.7053, "volume": 16803417.57, "close_time": 1747007999999, "quote_volume": 12167699.720964, "trades": 142869, "taker_buy_base": 8523734.04, "taker_buy_quote": 6172255.745822 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.7054, "high": 0.7497, "low": 0.6738, "close": 0.7098, "volume": 18994419.64, "close_time": 1747094399999, "quote_volume": 13611648.201699, "trades": 182793, "taker_buy_base": 9985192.96, "taker_buy_quote": 7159930.225795 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.7099, "high": 0.7388, "low": 0.6613, "close": 0.728, "volume": 17666133.64, "close_time": 1747180799999, "quote_volume": 12350079.340016, "trades": 131529, "taker_buy_base": 8900892.86, "taker_buy_quote": 6218622.631405 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.728, "high": 0.7456, "low": 0.6842, "close": 0.6917, "volume": 14425017.9, "close_time": 1747267199999, "quote_volume": 10263623.908812, "trades": 127750, "taker_buy_base": 7281837.25, "taker_buy_quote": 5187310.854046 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.6918, "high": 0.7034, "low": 0.6359, "close": 0.6529, "volume": 16736539.22, "close_time": 1747353599999, "quote_volume": 11159650.223802, "trades": 140154, "taker_buy_base": 8018021.64, "taker_buy_quote": 5351578.217974 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.6529, "high": 0.6895, "low": 0.6405, "close": 0.6467, "volume": 13091066.98, "close_time": 1747439999999, "quote_volume": 8722250.33465, "trades": 101303, "taker_buy_base": 6423726.68, "taker_buy_quote": 4280653.177279 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.6464, "high": 0.6497, "low": 0.6131, "close": 0.625, "volume": 9150261.25, "close_time": 1747526399999, "quote_volume": 5733020.024647, "trades": 72485, "taker_buy_base": 4429280.46, "taker_buy_quote": 2777205.642291 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.625, "high": 0.6792, "low": 0.6064, "close": 0.6719, "volume": 12090896.52, "close_time": 1747612799999, "quote_volume": 7839251.623461, "trades": 91694, "taker_buy_base": 5974731.68, "taker_buy_quote": 3877587.348467 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.6719, "high": 0.68, "low": 0.6129, "close": 0.6421, "volume": 11688129.06, "close_time": 1747699199999, "quote_volume": 7452921.577066, "trades": 88536, "taker_buy_base": 5813361.41, "taker_buy_quote": 3710362.52753 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.6421, "high": 0.6703, "low": 0.6255, "close": 0.6554, "volume": 11235768.34, "close_time": 1747785599999, "quote_volume": 7279403.617304, "trades": 78695, "taker_buy_base": 5447494.1, "taker_buy_quote": 3529530.141295 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.6555, "high": 0.6862, "low": 0.6342, "close": 0.6675, "volume": 14133771.51, "close_time": 1747871999999, "quote_volume": 9320380.827298, "trades": 115775, "taker_buy_base": 6877116.01, "taker_buy_quote": 4538195.202668 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.6676, "high": 0.7171, "low": 0.6663, "close": 0.7132, "volume": 14994220.56, "close_time": 1747958399999, "quote_volume": 10423298.98317, "trades": 123536, "taker_buy_base": 7540726.69, "taker_buy_quote": 5244255.845031 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.7132, "high": 0.7263, "low": 0.6267, "close": 0.6312, "volume": 22303283.19, "close_time": 1748044799999, "quote_volume": 15262602.871406, "trades": 161890, "taker_buy_base": 11280818.0, "taker_buy_quote": 7733003.999015 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.6312, "high": 0.6466, "low": 0.6264, "close": 0.6319, "volume": 6498408.06, "close_time": 1748131199999, "quote_volume": 4147140.777184, "trades": 54061, "taker_buy_base": 3214304.61, "taker_buy_quote": 2052191.26934 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.6318, "high": 0.6349, "low": 0.5737, "close": 0.6071, "volume": 13198354.74, "close_time": 1748217599999, "quote_volume": 7881091.124137, "trades": 82459, "taker_buy_base": 6405910.0, "taker_buy_quote": 3823917.848977 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.6072, "high": 0.6203, "low": 0.5765, "close": 0.5874, "volume": 11521128.71, "close_time": 1748303999999, "quote_volume": 6907904.873214, "trades": 73865, "taker_buy_base": 5984715.32, "taker_buy_quote": 3590119.731496 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.5874, "high": 0.6454, "low": 0.5717, "close": 0.6298, "volume": 14718331.87, "close_time": 1748390399999, "quote_volume": 9019314.079537, "trades": 81192, "taker_buy_base": 7186313.9, "taker_buy_quote": 4407385.470943 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.6298, "high": 0.651, "low": 0.6084, "close": 0.6323, "volume": 15550863.05, "close_time": 1748476799999, "quote_volume": 9756693.281757, "trades": 81487, "taker_buy_base": 7789339.57, "taker_buy_quote": 4888929.838274 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.6323, "high": 0.6584, "low": 0.6105, "close": 0.6139, "volume": 12032558.25, "close_time": 1748563199999, "quote_volume": 7600374.114873, "trades": 76509, "taker_buy_base": 5865275.5, "taker_buy_quote": 3705642.460849 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.6138, "high": 0.6189, "low": 0.5294, "close": 0.5333, "volume": 21009618.09, "close_time": 1748649599999, "quote_volume": 12088197.514528, "trades": 130562, "taker_buy_base": 9868514.55, "taker_buy_quote": 5687855.975174 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.5332, "high": 0.5541, "low": 0.508, "close": 0.5495, "volume": 13592833.97, "close_time": 1748735999999, "quote_volume": 7196173.689163, "trades": 93637, "taker_buy_base": 6508708.41, "taker_buy_quote": 3445818.162043 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.5494, "high": 0.5617, "low": 0.5353, "close": 0.5606, "volume": 12335981.55, "close_time": 1748822399999, "quote_volume": 6751078.839639, "trades": 80200, "taker_buy_base": 5993575.43, "taker_buy_quote": 3281994.47128 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.5607, "high": 0.5852, "low": 0.5407, "close": 0.5845, "volume": 11546645.71, "close_time": 1748908799999, "quote_volume": 6395995.076429, "trades": 64097, "taker_buy_base": 5968929.88, "taker_buy_quote": 3310470.237484 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.5846, "high": 0.5984, "low": 0.5687, "close": 0.5738, "volume": 12135804.91, "close_time": 1748995199999, "quote_volume": 7110933.669632, "trades": 61942, "taker_buy_base": 5591500.17, "taker_buy_quote": 3278099.663062 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.5739, "high": 0.5843, "low": 0.5441, "close": 0.5479, "volume": 10901551.93, "close_time": 1749081599999, "quote_volume": 6175899.749833, "trades": 64270, "taker_buy_base": 5144953.63, "taker_buy_quote": 2915671.585182 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.5478, "high": 0.5667, "low": 0.5057, "close": 0.5145, "volume": 15818384.58, "close_time": 1749167999999, "quote_volume": 8525294.596579, "trades": 88659, "taker_buy_base": 7949517.85, "taker_buy_quote": 4292737.54732 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.5144, "high": 0.541, "low": 0.5104, "close": 0.5233, "volume": 11789080.07, "close_time": 1749254399999, "quote_volume": 6197048.213008, "trades": 65385, "taker_buy_base": 6061449.49, "taker_buy_quote": 3186203.768715 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.5232, "high": 0.5443, "low": 0.5213, "close": 0.5387, "volume": 7390180.31, "close_time": 1749340799999, "quote_volume": 3963577.422869, "trades": 27619, "taker_buy_base": 3747478.49, "taker_buy_quote": 2009515.375629 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.5386, "high": 0.5444, "low": 0.53, "close": 0.5324, "volume": 7807359.57, "close_time": 1749427199999, "quote_volume": 4190999.494118, "trades": 31649, "taker_buy_base": 3738228.35, "taker_buy_quote": 2006793.038129 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.5321, "high": 0.5645, "low": 0.5195, "close": 0.5619, "volume": 10526665.25, "close_time": 1749513599999, "quote_volume": 5673255.950071, "trades": 46671, "taker_buy_base": 5024387.88, "taker_buy_quote": 2711468.072558 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.5618, "high": 0.6149, "low": 0.5545, "close": 0.6143, "volume": 18356800.47, "close_time": 1749599999999, "quote_volume": 10639223.663016, "trades": 94188, "taker_buy_base": 9319612.63, "taker_buy_quote": 5408921.64756 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.6143, "high": 0.6156, "low": 0.571, "close": 0.5765, "volume": 15687224.04, "close_time": 1749686399999, "quote_volume": 9382065.610499, "trades": 95369, "taker_buy_base": 7614805.5, "taker_buy_quote": 4556825.910935 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.5765, "high": 0.5769, "low": 0.5251, "close": 0.5283, "volume": 14408848.33, "close_time": 1749772799999, "quote_volume": 7909720.775626, "trades": 84179, "taker_buy_base": 7051812.8, "taker_buy_quote": 3872952.208535 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.5283, "high": 0.5286, "low": 0.4859, "close": 0.5262, "volume": 23614846.11, "close_time": 1749859199999, "quote_volume": 11950782.530719, "trades": 135048, "taker_buy_base": 11622533.54, "taker_buy_quote": 5888273.428828 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.5263, "high": 0.5274, "low": 0.504, "close": 0.5149, "volume": 6791604.9, "close_time": 1749945599999, "quote_volume": 3519689.448596, "trades": 36216, "taker_buy_base": 3377101.74, "taker_buy_quote": 1750386.082658 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.5149, "high": 0.5264, "low": 0.5048, "close": 0.5189, "volume": 5654551.19, "close_time": 1750031999999, "quote_volume": 2920090.497429, "trades": 31912, "taker_buy_base": 2608661.09, "taker_buy_quote": 1348058.828144 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.519, "high": 0.5401, "low": 0.5089, "close": 0.5102, "volume": 10758384.38, "close_time": 1750118399999, "quote_volume": 5682510.648371, "trades": 55454, "taker_buy_base": 5362972.96, "taker_buy_quote": 2833342.510613 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.5102, "high": 0.5266, "low": 0.4895, "close": 0.5077, "volume": 17233453.64, "close_time": 1750204799999, "quote_volume": 8739661.57362, "trades": 96184, "taker_buy_base": 8363151.45, "taker_buy_quote": 4244663.614104 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.5078, "high": 0.5293, "low": 0.495, "close": 0.5087, "volume": 19757064.5, "close_time": 1750291199999, "quote_volume": 10084278.409229, "trades": 87883, "taker_buy_base": 9644573.84, "taker_buy_quote": 4925514.641986 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.5086, "high": 0.517, "low": 0.4983, "close": 0.5098, "volume": 8013615.44, "close_time": 1750377599999, "quote_volume": 4058652.031458, "trades": 39086, "taker_buy_base": 4042431.27, "taker_buy_quote": 2047830.099398 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.5099, "high": 0.5168, "low": 0.4703, "close": 0.4832, "volume": 17904596.79, "close_time": 1750463999999, "quote_volume": 8883365.932384, "trades": 65018, "taker_buy_base": 8444074.69, "taker_buy_quote": 4197891.487247 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.4831, "high": 0.492, "low": 0.4353, "close": 0.4535, "volume": 12328809.46, "close_time": 1750550399999, "quote_volume": 5784070.570599, "trades": 50244, "taker_buy_base": 5519018.69, "taker_buy_quote": 2585176.882028 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.4535, "high": 0.4587, "low": 0.4136, "close": 0.437, "volume": 18421075.63, "close_time": 1750636799999, "quote_volume": 8044213.610243, "trades": 97596, "taker_buy_base": 8710213.88, "taker_buy_quote": 3806823.101454 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.4371, "high": 0.4898, "low": 0.4361, "close": 0.4874, "volume": 13182044.02, "close_time": 1750723199999, "quote_volume": 6015916.368956, "trades": 68075, "taker_buy_base": 6814452.74, "taker_buy_quote": 3111485.659574 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.4876, "high": 0.5114, "low": 0.4854, "close": 0.5005, "volume": 11128011.28, "close_time": 1750809599999, "quote_volume": 5527230.933789, "trades": 56426, "taker_buy_base": 6116065.88, "taker_buy_quote": 3039832.040542 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.5005, "high": 0.5029, "low": 0.4734, "close": 0.4783, "volume": 8256869.73, "close_time": 1750895999999, "quote_volume": 4038413.726938, "trades": 51023, "taker_buy_base": 3838049.54, "taker_buy_quote": 1875887.836415 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.4783, "high": 0.4954, "low": 0.4684, "close": 0.4725, "volume": 8868171.92, "close_time": 1750982399999, "quote_volume": 4277460.454207, "trades": 57526, "taker_buy_base": 4545355.75, "taker_buy_quote": 2192794.774187 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.4725, "high": 0.4907, "low": 0.4664, "close": 0.4866, "volume": 6283156.76, "close_time": 1751068799999, "quote_volume": 3006935.529363, "trades": 38887, "taker_buy_base": 3147285.74, "taker_buy_quote": 1507165.408437 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.4866, "high": 0.5075, "low": 0.481, "close": 0.5018, "volume": 5961983.39, "close_time": 1751155199999, "quote_volume": 2948817.595216, "trades": 26626, "taker_buy_base": 2914245.61, "taker_buy_quote": 1442105.788644 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.5019, "high": 0.5448, "low": 0.4992, "close": 0.537, "volume": 8219590.94, "close_time": 1751241599999, "quote_volume": 4242948.044924, "trades": 34977, "taker_buy_base": 4321716.97, "taker_buy_quote": 2228181.025502 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.5369, "high": 0.5486, "low": 0.515, "close": 0.5193, "volume": 14498689.58, "close_time": 1751327999999, "quote_volume": 7716232.005194, "trades": 63059, "taker_buy_base": 7098298.72, "taker_buy_quote": 3778055.878205 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.5194, "high": 0.5235, "low": 0.4933, "close": 0.5004, "volume": 8401262.19, "close_time": 1751414399999, "quote_volume": 4269308.719266, "trades": 36451, "taker_buy_base": 3912355.52, "taker_buy_quote": 1986388.257016 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.5004, "high": 0.556, "low": 0.4986, "close": 0.543, "volume": 8698029.64, "close_time": 1751500799999, "quote_volume": 4601928.692168, "trades": 39628, "taker_buy_base": 4598229.82, "taker_buy_quote": 2433670.017968 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.543, "high": 0.5581, "low": 0.5374, "close": 0.553, "volume": 9222042.13, "close_time": 1751587199999, "quote_volume": 5071583.444803, "trades": 55221, "taker_buy_base": 4612460.17, "taker_buy_quote": 2536792.129255 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.5529, "high": 0.561, "low": 0.519, "close": 0.5252, "volume": 5503819.95, "close_time": 1751673599999, "quote_volume": 2953509.605737, "trades": 38521, "taker_buy_base": 2446922.0, "taker_buy_quote": 1313089.935135 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.5253, "high": 0.5291, "low": 0.508, "close": 0.5187, "volume": 3631143.38, "close_time": 1751759999999, "quote_volume": 1881068.130384, "trades": 24466, "taker_buy_base": 1842848.64, "taker_buy_quote": 955066.374094 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.5188, "high": 0.5344, "low": 0.5072, "close": 0.5239, "volume": 4020348.19, "close_time": 1751846399999, "quote_volume": 2090132.046823, "trades": 32930, "taker_buy_base": 1997326.97, "taker_buy_quote": 1039262.177997 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.524, "high": 0.5354, "low": 0.5137, "close": 0.5213, "volume": 3866587.01, "close_time": 1751932799999, "quote_volume": 2022293.953433, "trades": 34001, "taker_buy_base": 1904118.42, "taker_buy_quote": 995601.03514 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.5211, "high": 0.5399, "low": 0.5096, "close": 0.5339, "volume": 4779458.06, "close_time": 1752019199999, "quote_volume": 2495724.833126, "trades": 39372, "taker_buy_base": 2590083.85, "taker_buy_quote": 1352406.632787 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.534, "high": 0.5742, "low": 0.5281, "close": 0.568, "volume": 8025310.92, "close_time": 1752105599999, "quote_volume": 4415101.342253, "trades": 59802, "taker_buy_base": 4402938.95, "taker_buy_quote": 2423501.335113 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.5681, "high": 0.6159, "low": 0.5613, "close": 0.6122, "volume": 10013871.66, "close_time": 1752191999999, "quote_volume": 5803635.445793, "trades": 62716, "taker_buy_base": 5173972.56, "taker_buy_quote": 3008378.040732 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.6123, "high": 0.6409, "low": 0.5991, "close": 0.6094, "volume": 12121542.62, "close_time": 1752278399999, "quote_volume": 7569195.761819, "trades": 111289, "taker_buy_base": 5609618.59, "taker_buy_quote": 3506488.839102 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.6095, "high": 0.6205, "low": 0.5802, "close": 0.5982, "volume": 5800678.82, "close_time": 1752364799999, "quote_volume": 3492163.019414, "trades": 65842, "taker_buy_base": 2616587.66, "taker_buy_quote": 1574739.541417 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.5982, "high": 0.6164, "low": 0.5927, "close": 0.601, "volume": 3699575.66, "close_time": 1752451199999, "quote_volume": 2240667.613549, "trades": 60896, "taker_buy_base": 1844809.29, "taker_buy_quote": 1117954.69494 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.601, "high": 0.6321, "low": 0.5885, "close": 0.601, "volume": 7948256.69, "close_time": 1752537599999, "quote_volume": 4878385.899773, "trades": 99141, "taker_buy_base": 4074854.36, "taker_buy_quote": 2500850.041293 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.6009, "high": 0.646, "low": 0.582, "close": 0.6421, "volume": 9840915.52, "close_time": 1752623999999, "quote_volume": 6004925.173327, "trades": 87573, "taker_buy_base": 5101652.24, "taker_buy_quote": 3115673.284628 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.6419, "high": 0.6675, "low": 0.6292, "close": 0.6484, "volume": 11640669.41, "close_time": 1752710399999, "quote_volume": 7518659.999857, "trades": 96720, "taker_buy_base": 5902194.89, "taker_buy_quote": 3809898.257044 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.6485, "high": 0.6759, "low": 0.632, "close": 0.665, "volume": 17610285.9, "close_time": 1752796799999, "quote_volume": 11554369.44112, "trades": 150906, "taker_buy_base": 9031684.81, "taker_buy_quote": 5927985.186933 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.6651, "high": 0.7004, "low": 0.6218, "close": 0.6568, "volume": 32203365.0, "close_time": 1752883199999, "quote_volume": 21930109.973574, "trades": 187955, "taker_buy_base": 17811791.66, "taker_buy_quote": 12157213.026337 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.6569, "high": 0.6806, "low": 0.6379, "close": 0.6723, "volume": 6606310.16, "close_time": 1752969599999, "quote_volume": 4349973.530056, "trades": 79487, "taker_buy_base": 3408417.63, "taker_buy_quote": 2247828.562529 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.6725, "high": 0.7125, "low": 0.6668, "close": 0.6992, "volume": 10444050.24, "close_time": 1753055999999, "quote_volume": 7245385.771326, "trades": 103948, "taker_buy_base": 5372433.95, "taker_buy_quote": 3727771.808287 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.6993, "high": 0.719, "low": 0.6834, "close": 0.7064, "volume": 10106558.98, "close_time": 1753142399999, "quote_volume": 7087342.656448, "trades": 111309, "taker_buy_base": 5155351.37, "taker_buy_quote": 3616874.110982 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.7065, "high": 0.7068, "low": 0.644, "close": 0.6818, "volume": 14231265.95, "close_time": 1753228799999, "quote_volume": 9539273.435803, "trades": 137313, "taker_buy_base": 6532648.8, "taker_buy_quote": 4377062.297477 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.682, "high": 0.6971, "low": 0.6039, "close": 0.6294, "volume": 14453277.77, "close_time": 1753315199999, "quote_volume": 9379009.804081, "trades": 147006, "taker_buy_base": 6736137.55, "taker_buy_quote": 4368574.467303 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.6295, "high": 0.6403, "low": 0.582, "close": 0.6179, "volume": 11492941.97, "close_time": 1753401599999, "quote_volume": 7098963.274463, "trades": 126683, "taker_buy_base": 5527992.23, "taker_buy_quote": 3421339.784382 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.618, "high": 0.64, "low": 0.5958, "close": 0.6353, "volume": 9756176.64, "close_time": 1753487999999, "quote_volume": 5987637.714473, "trades": 106485, "taker_buy_base": 4840404.45, "taker_buy_quote": 2974080.975281 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.6354, "high": 0.6407, "low": 0.6202, "close": 0.6217, "volume": 5228343.2, "close_time": 1753574399999, "quote_volume": 3287271.994091, "trades": 44515, "taker_buy_base": 2528455.57, "taker_buy_quote": 1590063.598541 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.6218, "high": 0.6532, "low": 0.6204, "close": 0.6497, "volume": 6707305.06, "close_time": 1753660799999, "quote_volume": 4259073.24312, "trades": 59178, "taker_buy_base": 3256925.52, "taker_buy_quote": 2071441.536164 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.6498, "high": 0.6621, "low": 0.5972, "close": 0.6031, "volume": 8877295.41, "close_time": 1753747199999, "quote_volume": 5657855.493881, "trades": 88897, "taker_buy_base": 4279480.18, "taker_buy_quote": 2725919.091151 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.6029, "high": 0.6217, "low": 0.577, "close": 0.5946, "volume": 8626563.39, "close_time": 1753833599999, "quote_volume": 5166659.041234, "trades": 87664, "taker_buy_base": 4299717.01, "taker_buy_quote": 2580205.145842 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.5947, "high": 0.5982, "low": 0.5562, "close": 0.593, "volume": 8800777.51, "close_time": 1753919999999, "quote_volume": 5114927.586216, "trades": 94676, "taker_buy_base": 4137230.86, "taker_buy_quote": 2405918.167271 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.5928, "high": 0.6061, "low": 0.5597, "close": 0.5635, "volume": 6328824.12, "close_time": 1754006399999, "quote_volume": 3708231.549937, "trades": 64223, "taker_buy_base": 3009912.23, "taker_buy_quote": 1766290.220845 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.5634, "high": 0.5678, "low": 0.5214, "close": 0.54, "volume": 12832115.14, "close_time": 1754092799999, "quote_volume": 7050912.83474, "trades": 124535, "taker_buy_base": 5768509.89, "taker_buy_quote": 3174525.656497 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.54, "high": 0.5456, "low": 0.52, "close": 0.5351, "volume": 6619718.96, "close_time": 1754179199999, "quote_volume": 3535478.110897, "trades": 61434, "taker_buy_base": 3435284.71, "taker_buy_quote": 1836981.87539 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.5352, "high": 0.5495, "low": 0.5265, "close": 0.5463, "volume": 3521874.36, "close_time": 1754265599999, "quote_volume": 1910556.987516, "trades": 25381, "taker_buy_base": 1714863.64, "taker_buy_quote": 930510.800303 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.5462, "high": 0.5801, "low": 0.5456, "close": 0.5775, "volume": 7557877.98, "close_time": 1754351999999, "quote_volume": 4227209.144847, "trades": 48541, "taker_buy_base": 3688259.05, "taker_buy_quote": 2060954.745176 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.5775, "high": 0.5787, "low": 0.5356, "close": 0.5529, "volume": 7065034.16, "close_time": 1754438399999, "quote_volume": 3923456.397179, "trades": 59157, "taker_buy_base": 3507624.61, "taker_buy_quote": 1945600.874929 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.5529, "high": 0.5958, "low": 0.5388, "close": 0.5924, "volume": 11111284.29, "close_time": 1754524799999, "quote_volume": 6283617.641262, "trades": 75979, "taker_buy_base": 5887890.3, "taker_buy_quote": 3330603.211596 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.5925, "high": 0.6198, "low": 0.5864, "close": 0.6125, "volume": 14805208.15, "close_time": 1754611199999, "quote_volume": 8922722.340982, "trades": 92940, "taker_buy_base": 7004841.22, "taker_buy_quote": 4224056.083942 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.6125, "high": 0.6411, "low": 0.6062, "close": 0.6389, "volume": 9698730.31, "close_time": 1754697599999, "quote_volume": 6015534.127735, "trades": 84011, "taker_buy_base": 4692080.99, "taker_buy_quote": 2911120.537978 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.6389, "high": 0.7, "low": 0.6375, "close": 0.6671, "volume": 8398964.3, "close_time": 1754783999999, "quote_volume": 5549058.943379, "trades": 61811, "taker_buy_base": 4304151.42, "taker_buy_quote": 2850193.231055 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.667, "high": 0.6828, "low": 0.6377, "close": 0.6579, "volume": 7666292.48, "close_time": 1754870399999, "quote_volume": 5035941.405726, "trades": 81336, "taker_buy_base": 3465979.66, "taker_buy_quote": 2277999.497213 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.6578, "high": 0.6757, "low": 0.6193, "close": 0.6268, "volume": 8972429.49, "close_time": 1754956799999, "quote_volume": 5771905.496116, "trades": 90429, "taker_buy_base": 4070699.98, "taker_buy_quote": 2613500.077425 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.6268, "high": 0.6809, "low": 0.6211, "close": 0.673, "volume": 10433089.74, "close_time": 1755043199999, "quote_volume": 6796826.71087, "trades": 98564, "taker_buy_base": 5669621.35, "taker_buy_quote": 3691519.626741 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.6729, "high": 0.7598, "low": 0.6631, "close": 0.739, "volume": 18898406.0, "close_time": 1755129599999, "quote_volume": 13647215.161815, "trades": 169165, "taker_buy_base": 9626717.0, "taker_buy_quote": 6945411.569374 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.7389, "high": 0.752, "low": 0.6467, "close": 0.6638, "volume": 17598358.99, "close_time": 1755215999999, "quote_volume": 12351866.098922, "trades": 165291, "taker_buy_base": 7786840.05, "taker_buy_quote": 5470775.141483 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.6639, "high": 0.6887, "low": 0.6327, "close": 0.6561, "volume": 7782706.7, "close_time": 1755302399999, "quote_volume": 5137596.015861, "trades": 92456, "taker_buy_base": 4062680.76, "taker_buy_quote": 2680559.357828 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.656, "high": 0.672, "low": 0.6473, "close": 0.664, "volume": 3214560.02, "close_time": 1755388799999, "quote_volume": 2119309.865143, "trades": 42521, "taker_buy_base": 1688955.49, "taker_buy_quote": 1114006.033697 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.664, "high": 0.6905, "low": 0.6573, "close": 0.6634, "volume": 4455285.77, "close_time": 1755475199999, "quote_volume": 2996621.170564, "trades": 50147, "taker_buy_base": 2237431.89, "taker_buy_quote": 1505791.562081 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.6634, "high": 0.666, "low": 0.6287, "close": 0.6418, "volume": 8483578.21, "close_time": 1755561599999, "quote_volume": 5455763.757947, "trades": 87705, "taker_buy_base": 4670899.99, "taker_buy_quote": 3006462.30445 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.6417, "high": 0.6585, "low": 0.6212, "close": 0.6263, "volume": 10090632.3, "close_time": 1755647999999, "quote_volume": 6485481.388173, "trades": 105211, "taker_buy_base": 5676600.02, "taker_buy_quote": 3653298.446031 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.6262, "high": 0.6635, "low": 0.6233, "close": 0.6556, "volume": 7349309.62, "close_time": 1755734399999, "quote_volume": 4768193.469356, "trades": 84432, "taker_buy_base": 3813110.29, "taker_buy_quote": 2474445.730642 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.6556, "high": 0.6626, "low": 0.6309, "close": 0.6356, "volume": 5603418.36, "close_time": 1755820799999, "quote_volume": 3610445.904039, "trades": 57609, "taker_buy_base": 3406368.37, "taker_buy_quote": 2194812.154132 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.6358, "high": 0.7226, "low": 0.609, "close": 0.7184, "volume": 11804604.35, "close_time": 1755907199999, "quote_volume": 7853888.076685, "trades": 121717, "taker_buy_base": 6061187.58, "taker_buy_quote": 4039799.712161 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.7185, "high": 0.7196, "low": 0.6844, "close": 0.6992, "volume": 7261577.72, "close_time": 1755993599999, "quote_volume": 5069993.286278, "trades": 76040, "taker_buy_base": 3721253.04, "taker_buy_quote": 2597943.967296 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.6992, "high": 0.7098, "low": 0.662, "close": 0.6762, "volume": 7772843.55, "close_time": 1756079999999, "quote_volume": 5300404.475272, "trades": 92928, "taker_buy_base": 3803937.64, "taker_buy_quote": 2594075.119528 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.6762, "high": 0.6868, "low": 0.5932, "close": 0.6036, "volume": 13180979.51, "close_time": 1756166399999, "quote_volume": 8398318.443651, "trades": 114386, "taker_buy_base": 5994914.53, "taker_buy_quote": 3810355.709947 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.6034, "high": 0.6315, "low": 0.5993, "close": 0.6225, "volume": 9691838.36, "close_time": 1756252799999, "quote_volume": 5966340.128105, "trades": 75776, "taker_buy_base": 4932513.84, "taker_buy_quote": 3037070.173383 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.6226, "high": 0.63, "low": 0.6107, "close": 0.6125, "volume": 5738388.61, "close_time": 1756339199999, "quote_volume": 3557417.422615, "trades": 59958, "taker_buy_base": 3006918.83, "taker_buy_quote": 1864090.489748 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.6124, "high": 0.6473, "low": 0.6071, "close": 0.6469, "volume": 7989650.85, "close_time": 1756425599999, "quote_volume": 5012338.82618, "trades": 60232, "taker_buy_base": 4032699.41, "taker_buy_quote": 2530940.725262 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.6469, "high": 0.6491, "low": 0.598, "close": 0.6094, "volume": 10145880.09, "close_time": 1756511999999, "quote_volume": 6202704.437539, "trades": 78824, "taker_buy_base": 4692706.88, "taker_buy_quote": 2868792.851888 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.6093, "high": 0.6224, "low": 0.596, "close": 0.6099, "volume": 7480433.03, "close_time": 1756598399999, "quote_volume": 4597843.504144, "trades": 40976, "taker_buy_base": 3845644.5, "taker_buy_quote": 2362767.128853 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.61, "high": 0.6198, "low": 0.5985, "close": 0.5996, "volume": 3144689.57, "close_time": 1756684799999, "quote_volume": 1918535.783842, "trades": 27007, "taker_buy_base": 1501039.21, "taker_buy_quote": 917349.345373 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.5996, "high": 0.622, "low": 0.5689, "close": 0.5773, "volume": 19980834.19, "close_time": 1756771199999, "quote_volume": 11926594.28043, "trades": 100818, "taker_buy_base": 9773469.59, "taker_buy_quote": 5842599.717577 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.5775, "high": 0.6012, "low": 0.5685, "close": 0.6, "volume": 8340491.32, "close_time": 1756857599999, "quote_volume": 4895417.860459, "trades": 68125, "taker_buy_base": 4340100.65, "taker_buy_quote": 2549178.852837 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.6001, "high": 0.6062, "low": 0.5831, "close": 0.5981, "volume": 9260381.74, "close_time": 1756943999999, "quote_volume": 5519558.531506, "trades": 62629, "taker_buy_base": 4466938.44, "taker_buy_quote": 2664477.584707 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.5982, "high": 0.6017, "low": 0.5651, "close": 0.5673, "volume": 5877989.47, "close_time": 1757030399999, "quote_volume": 3422945.487196, "trades": 45863, "taker_buy_base": 3176949.52, "taker_buy_quote": 1853506.871147 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.5674, "high": 0.6108, "low": 0.5672, "close": 0.6012, "volume": 8027161.52, "close_time": 1757116799999, "quote_volume": 4739534.989207, "trades": 62514, "taker_buy_base": 4500104.66, "taker_buy_quote": 2652607.095029 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.6012, "high": 0.6075, "low": 0.5881, "close": 0.596, "volume": 3191456.9, "close_time": 1757203199999, "quote_volume": 1902382.629559, "trades": 32917, "taker_buy_base": 1451084.93, "taker_buy_quote": 865159.64159 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.596, "high": 0.6048, "low": 0.5907, "close": 0.6008, "volume": 2970675.47, "close_time": 1757289599999, "quote_volume": 1781552.317744, "trades": 22183, "taker_buy_base": 1249082.94, "taker_buy_quote": 749152.962663 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.6006, "high": 0.6214, "low": 0.5954, "close": 0.6184, "volume": 6060642.3, "close_time": 1757375999999, "quote_volume": 3700249.785503, "trades": 51566, "taker_buy_base": 3079401.01, "taker_buy_quote": 1881106.332085 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.6184, "high": 0.6422, "low": 0.6119, "close": 0.6279, "volume": 10173412.12, "close_time": 1757462399999, "quote_volume": 6367021.804381, "trades": 78926, "taker_buy_base": 4975475.1, "taker_buy_quote": 3114521.959112 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.6279, "high": 0.6471, "low": 0.6243, "close": 0.6378, "volume": 10730335.99, "close_time": 1757548799999, "quote_volume": 6801629.074038, "trades": 66650, "taker_buy_base": 4298917.35, "taker_buy_quote": 2727879.004758 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.6377, "high": 0.6656, "low": 0.636, "close": 0.6635, "volume": 5784426.58, "close_time": 1757635199999, "quote_volume": 3738503.781181, "trades": 54275, "taker_buy_base": 2923756.85, "taker_buy_quote": 1891758.324843 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.6635, "high": 0.6732, "low": 0.6494, "close": 0.6688, "volume": 7292483.2, "close_time": 1757721599999, "quote_volume": 4836502.714201, "trades": 57892, "taker_buy_base": 3481802.78, "taker_buy_quote": 2310736.039811 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.6687, "high": 0.6856, "low": 0.658, "close": 0.6687, "volume": 4204744.24, "close_time": 1757807999999, "quote_volume": 2821794.328776, "trades": 44031, "taker_buy_base": 1996565.58, "taker_buy_quote": 1340020.980218 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.6687, "high": 0.6717, "low": 0.6325, "close": 0.6398, "volume": 3789746.76, "close_time": 1757894399999, "quote_volume": 2461620.876733, "trades": 41819, "taker_buy_base": 1768264.12, "taker_buy_quote": 1149391.766253 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.6398, "high": 0.652, "low": 0.5974, "close": 0.6139, "volume": 6805236.32, "close_time": 1757980799999, "quote_volume": 4233473.466432, "trades": 69162, "taker_buy_base": 3372952.24, "taker_buy_quote": 2099521.64014 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.6138, "high": 0.6349, "low": 0.6035, "close": 0.6291, "volume": 3698799.47, "close_time": 1758067199999, "quote_volume": 2297270.128182, "trades": 47722, "taker_buy_base": 1929868.61, "taker_buy_quote": 1197933.385579 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.6291, "high": 0.6674, "low": 0.6157, "close": 0.6639, "volume": 5790981.07, "close_time": 1758153599999, "quote_volume": 3684930.113552, "trades": 66035, "taker_buy_base": 2803517.83, "taker_buy_quote": 1783433.372943 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.6641, "high": 0.6922, "low": 0.6587, "close": 0.688, "volume": 7591361.45, "close_time": 1758239999999, "quote_volume": 5122966.962448, "trades": 68048, "taker_buy_base": 3636195.34, "taker_buy_quote": 2455155.870066 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.6881, "high": 0.7124, "low": 0.6537, "close": 0.6624, "volume": 8792557.89, "close_time": 1758326399999, "quote_volume": 5963866.749131, "trades": 80935, "taker_buy_base": 4022657.04, "taker_buy_quote": 2728110.778057 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.6624, "high": 0.7185, "low": 0.6599, "close": 0.6991, "volume": 12576966.04, "close_time": 1758412799999, "quote_volume": 8672367.910256, "trades": 120594, "taker_buy_base": 6534865.95, "taker_buy_quote": 4506598.719266 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.6993, "high": 0.765, "low": 0.6795, "close": 0.6887, "volume": 22920247.92, "close_time": 1758499199999, "quote_volume": 16423913.168148, "trades": 209259, "taker_buy_base": 11452834.1, "taker_buy_quote": 8219705.58344 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.6887, "high": 0.6949, "low": 0.5924, "close": 0.6122, "volume": 15211861.08, "close_time": 1758585599999, "quote_volume": 9599160.461512, "trades": 129921, "taker_buy_base": 7745034.83, "taker_buy_quote": 4877730.5271 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.6121, "high": 0.6173, "low": 0.5838, "close": 0.5975, "volume": 12971276.04, "close_time": 1758671999999, "quote_volume": 7831364.779571, "trades": 82788, "taker_buy_base": 6873662.9, "taker_buy_quote": 4149241.922356 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.5976, "high": 0.6661, "low": 0.5882, "close": 0.6225, "volume": 26553448.63, "close_time": 1758758399999, "quote_volume": 16953895.246512, "trades": 204461, "taker_buy_base": 13228694.69, "taker_buy_quote": 8443563.504671 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.6225, "high": 0.6229, "low": 0.5505, "close": 0.5605, "volume": 18029094.14, "close_time": 1758844799999, "quote_volume": 10608298.805531, "trades": 130431, "taker_buy_base": 8758613.8, "taker_buy_quote": 5156018.704916 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.5604, "high": 0.5898, "low": 0.5584, "close": 0.5841, "volume": 9250740.97, "close_time": 1758931199999, "quote_volume": 5286079.162322, "trades": 75129, "taker_buy_base": 4901645.73, "taker_buy_quote": 2802490.732525 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.5842, "high": 0.6303, "low": 0.58, "close": 0.6106, "volume": 10240308.67, "close_time": 1759017599999, "quote_volume": 6218076.242609, "trades": 69308, "taker_buy_base": 5107081.85, "taker_buy_quote": 3100403.805015 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.6107, "high": 0.6142, "low": 0.59, "close": 0.6115, "volume": 5650553.92, "close_time": 1759103999999, "quote_volume": 3403540.210035, "trades": 41700, "taker_buy_base": 2728066.93, "taker_buy_quote": 1643643.239245 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.6116, "high": 0.6161, "low": 0.5856, "close": 0.6049, "volume": 5826885.36, "close_time": 1759190399999, "quote_volume": 3516285.729372, "trades": 48750, "taker_buy_base": 2738265.6, "taker_buy_quote": 1652721.842447 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.6049, "high": 0.6061, "low": 0.5685, "close": 0.5882, "volume": 12732907.09, "close_time": 1759276799999, "quote_volume": 7417030.192955, "trades": 75135, "taker_buy_base": 5679497.03, "taker_buy_quote": 3313067.943888 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.5883, "high": 0.6143, "low": 0.5758, "close": 0.6137, "volume": 7549919.82, "close_time": 1759363199999, "quote_volume": 4520198.433862, "trades": 52072, "taker_buy_base": 3707569.49, "taker_buy_quote": 2220600.358451 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.6137, "high": 0.6408, "low": 0.6093, "close": 0.6333, "volume": 7569874.48, "close_time": 1759449599999, "quote_volume": 4732576.647611, "trades": 55232, "taker_buy_base": 3456609.61, "taker_buy_quote": 2159887.558708 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.6334, "high": 0.6495, "low": 0.6168, "close": 0.6384, "volume": 8214411.36, "close_time": 1759535999999, "quote_volume": 5176444.281774, "trades": 76499, "taker_buy_base": 4025956.79, "taker_buy_quote": 2536310.854474 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.6384, "high": 0.641, "low": 0.6074, "close": 0.6141, "volume": 4263530.56, "close_time": 1759622399999, "quote_volume": 2648120.160047, "trades": 36970, "taker_buy_base": 1864511.78, "taker_buy_quote": 1159172.270381 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.6141, "high": 0.6397, "low": 0.6006, "close": 0.6023, "volume": 6655001.64, "close_time": 1759708799999, "quote_volume": 4130737.387292, "trades": 49417, "taker_buy_base": 3249854.74, "taker_buy_quote": 2016114.318849 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.6024, "high": 0.6384, "low": 0.5979, "close": 0.6289, "volume": 6905677.69, "close_time": 1759795199999, "quote_volume": 4281008.836385, "trades": 49013, "taker_buy_base": 3177298.9, "taker_buy_quote": 1971192.232679 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.6291, "high": 0.6354, "low": 0.589, "close": 0.5931, "volume": 8593140.26, "close_time": 1759881599999, "quote_volume": 5263344.681726, "trades": 66516, "taker_buy_base": 3908462.57, "taker_buy_quote": 2393913.308249 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.593, "high": 0.6113, "low": 0.5854, "close": 0.601, "volume": 8592243.6, "close_time": 1759967999999, "quote_volume": 5108484.389383, "trades": 55688, "taker_buy_base": 4652876.84, "taker_buy_quote": 2765727.385396 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.601, "high": 0.6033, "low": 0.5544, "close": 0.5682, "volume": 9970100.02, "close_time": 1760054399999, "quote_volume": 5692244.688656, "trades": 63580, "taker_buy_base": 4397464.07, "taker_buy_quote": 2511846.249627 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.5682, "high": 0.5824, "low": 0.05, "close": 0.3383, "volume": 80721439.58, "close_time": 1760140799999, "quote_volume": 31084989.680012, "trades": 355170, "taker_buy_base": 34447215.74, "taker_buy_quote": 12887079.36767 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.338, "high": 0.3805, "low": 0.3252, "close": 0.3416, "volume": 49608894.18, "close_time": 1760227199999, "quote_volume": 17567801.213225, "trades": 178512, "taker_buy_base": 25320612.61, "taker_buy_quote": 8973204.474382 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.3417, "high": 0.3839, "low": 0.3334, "close": 0.3751, "volume": 26767208.25, "close_time": 1760313599999, "quote_volume": 9518141.13954, "trades": 120944, "taker_buy_base": 13294875.53, "taker_buy_quote": 4734588.033099 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.375, "high": 0.3954, "low": 0.3557, "close": 0.3916, "volume": 30034444.76, "close_time": 1760399999999, "quote_volume": 11191589.968279, "trades": 130053, "taker_buy_base": 15151348.04, "taker_buy_quote": 5653066.078168 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.3917, "high": 0.4022, "low": 0.3447, "close": 0.3737, "volume": 31748272.29, "close_time": 1760486399999, "quote_volume": 11776884.766655, "trades": 151071, "taker_buy_base": 15282224.53, "taker_buy_quote": 5675156.392169 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.3737, "high": 0.383, "low": 0.3449, "close": 0.3517, "volume": 19808960.39, "close_time": 1760572799999, "quote_volume": 7191825.057454, "trades": 90641, "taker_buy_base": 9287030.23, "taker_buy_quote": 3375863.696228 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.3516, "high": 0.3643, "low": 0.3282, "close": 0.3348, "volume": 16463176.95, "close_time": 1760659199999, "quote_volume": 5723680.448284, "trades": 98491, "taker_buy_base": 8425020.92, "taker_buy_quote": 2930297.271391 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.3347, "high": 0.3425, "low": 0.3066, "close": 0.3264, "volume": 19799735.75, "close_time": 1760745599999, "quote_volume": 6423082.000812, "trades": 92057, "taker_buy_base": 9838532.14, "taker_buy_quote": 3197272.694627 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.3263, "high": 0.3359, "low": 0.324, "close": 0.3293, "volume": 6532709.62, "close_time": 1760831999999, "quote_volume": 2154597.13163, "trades": 33233, "taker_buy_base": 3403809.02, "taker_buy_quote": 1122771.040759 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.3293, "high": 0.3407, "low": 0.3231, "close": 0.3366, "volume": 10842552.54, "close_time": 1760918399999, "quote_volume": 3627349.275138, "trades": 41014, "taker_buy_base": 5448251.98, "taker_buy_quote": 1823230.496827 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.3367, "high": 0.3546, "low": 0.3298, "close": 0.3402, "volume": 15934692.01, "close_time": 1761004799999, "quote_volume": 5494597.21058, "trades": 59747, "taker_buy_base": 8137930.45, "taker_buy_quote": 2808418.322199 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.34, "high": 0.3558, "low": 0.3254, "close": 0.3291, "volume": 11816930.61, "close_time": 1761091199999, "quote_volume": 4006810.156542, "trades": 56577, "taker_buy_base": 5974085.43, "taker_buy_quote": 2026450.525014 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.329, "high": 0.3354, "low": 0.2982, "close": 0.3118, "volume": 12155078.17, "close_time": 1761177599999, "quote_volume": 3921576.688164, "trades": 57008, "taker_buy_base": 6052483.8, "taker_buy_quote": 1952733.490736 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.3119, "high": 0.3263, "low": 0.3104, "close": 0.3228, "volume": 7394701.28, "close_time": 1761263999999, "quote_volume": 2349057.693305, "trades": 30512, "taker_buy_base": 3689159.6, "taker_buy_quote": 1172560.584377 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.3229, "high": 0.338, "low": 0.3192, "close": 0.3338, "volume": 9218947.91, "close_time": 1761350399999, "quote_volume": 3036950.77867, "trades": 38286, "taker_buy_base": 4523384.71, "taker_buy_quote": 1491312.251608 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.3337, "high": 0.3411, "low": 0.3309, "close": 0.3387, "volume": 5522011.66, "close_time": 1761436799999, "quote_volume": 1847907.256453, "trades": 25136, "taker_buy_base": 2872843.0, "taker_buy_quote": 961911.02119 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.3388, "high": 0.3611, "low": 0.3336, "close": 0.355, "volume": 6220653.24, "close_time": 1761523199999, "quote_volume": 2169563.740317, "trades": 29479, "taker_buy_base": 3025177.54, "taker_buy_quote": 1054730.669768 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.355, "high": 0.3579, "low": 0.3336, "close": 0.335, "volume": 18575373.22, "close_time": 1761609599999, "quote_volume": 6418316.920815, "trades": 52685, "taker_buy_base": 9243322.92, "taker_buy_quote": 3190701.625236 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.3351, "high": 0.3501, "low": 0.3197, "close": 0.3265, "volume": 11654103.54, "close_time": 1761695999999, "quote_volume": 3916824.600457, "trades": 36272, "taker_buy_base": 5849253.66, "taker_buy_quote": 1966888.76077 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.3263, "high": 0.347, "low": 0.3237, "close": 0.3364, "volume": 13232557.4, "close_time": 1761782399999, "quote_volume": 4405928.237353, "trades": 43888, "taker_buy_base": 6746162.54, "taker_buy_quote": 2245565.108336 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.3363, "high": 0.3588, "low": 0.2937, "close": 0.3034, "volume": 25955046.42, "close_time": 1761868799999, "quote_volume": 8491095.630644, "trades": 88007, "taker_buy_base": 12860337.6, "taker_buy_quote": 4210006.203173 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.3034, "high": 0.3141, "low": 0.2912, "close": 0.2954, "volume": 21262031.12, "close_time": 1761955199999, "quote_volume": 6423830.955742, "trades": 135506, "taker_buy_base": 10668636.48, "taker_buy_quote": 3223222.254435 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.2954, "high": 0.3167, "low": 0.2883, "close": 0.3126, "volume": 11808305.29, "close_time": 1762041599999, "quote_volume": 3576305.360503, "trades": 68093, "taker_buy_base": 6032816.92, "taker_buy_quote": 1829922.314101 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.3127, "high": 0.3247, "low": 0.3089, "close": 0.3217, "volume": 11152187.89, "close_time": 1762127999999, "quote_volume": 3533886.024558, "trades": 41676, "taker_buy_base": 5388226.4, "taker_buy_quote": 1707775.547989 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.3215, "high": 0.3235, "low": 0.2541, "close": 0.2705, "volume": 22889952.72, "close_time": 1762214399999, "quote_volume": 6460915.610762, "trades": 82990, "taker_buy_base": 10559170.2, "taker_buy_quote": 2980173.118602 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.2705, "high": 0.2809, "low": 0.2483, "close": 0.2701, "volume": 34567665.63, "close_time": 1762300799999, "quote_volume": 9284362.821915, "trades": 107088, "taker_buy_base": 17225471.09, "taker_buy_quote": 4634690.732198 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.2701, "high": 0.2914, "low": 0.2535, "close": 0.2874, "volume": 16956885.67, "close_time": 1762387199999, "quote_volume": 4667522.628742, "trades": 55969, "taker_buy_base": 8613440.34, "taker_buy_quote": 2373584.902472 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.2875, "high": 0.2904, "low": 0.2717, "close": 0.2902, "volume": 13407337.8, "close_time": 1762473599999, "quote_volume": 3784236.519828, "trades": 50495, "taker_buy_base": 6943244.08, "taker_buy_quote": 1960336.962911 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.2902, "high": 0.3434, "low": 0.2845, "close": 0.3321, "volume": 25968196.12, "close_time": 1762559999999, "quote_volume": 8077671.760438, "trades": 89217, "taker_buy_base": 13022749.31, "taker_buy_quote": 4055627.834422 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.332, "high": 0.3409, "low": 0.3233, "close": 0.3311, "volume": 15861609.67, "close_time": 1762646399999, "quote_volume": 5237913.438968, "trades": 82202, "taker_buy_base": 8161078.72, "taker_buy_quote": 2695039.409744 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.3311, "high": 0.3356, "low": 0.3129, "close": 0.3274, "volume": 11174492.45, "close_time": 1762732799999, "quote_volume": 3624483.129648, "trades": 59086, "taker_buy_base": 5453346.1, "taker_buy_quote": 1768606.652224 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.3273, "high": 0.3681, "low": 0.3245, "close": 0.3541, "volume": 17695261.17, "close_time": 1762819199999, "quote_volume": 6037457.007418, "trades": 83968, "taker_buy_base": 8805893.13, "taker_buy_quote": 3001195.552254 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.3541, "high": 0.3595, "low": 0.3067, "close": 0.31, "volume": 23138629.38, "close_time": 1762905599999, "quote_volume": 7691760.799725, "trades": 93517, "taker_buy_base": 11385714.33, "taker_buy_quote": 3788019.160652 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.3101, "high": 0.3428, "low": 0.2972, "close": 0.3035, "volume": 22125787.94, "close_time": 1762991999999, "quote_volume": 7116844.965771, "trades": 95945, "taker_buy_base": 10628226.2, "taker_buy_quote": 3415863.382915 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.3036, "high": 0.3364, "low": 0.286, "close": 0.2997, "volume": 31175914.1, "close_time": 1763078399999, "quote_volume": 9773832.291182, "trades": 162341, "taker_buy_base": 15197452.1, "taker_buy_quote": 4767951.307471 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.2997, "high": 0.3502, "low": 0.2877, "close": 0.2918, "volume": 50847368.67, "close_time": 1763164799999, "quote_volume": 16116050.414123, "trades": 168140, "taker_buy_base": 24224474.69, "taker_buy_quote": 7673324.901069 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.2919, "high": 0.3137, "low": 0.2911, "close": 0.2962, "volume": 12960353.21, "close_time": 1763251199999, "quote_volume": 3910928.265669, "trades": 52104, "taker_buy_base": 6326190.76, "taker_buy_quote": 1909866.315557 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.2961, "high": 0.31, "low": 0.2742, "close": 0.2858, "volume": 17771630.33, "close_time": 1763337599999, "quote_volume": 5145855.67092, "trades": 72897, "taker_buy_base": 9437779.89, "taker_buy_quote": 2732674.070174 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.2859, "high": 0.2919, "low": 0.27, "close": 0.2754, "volume": 21859450.33, "close_time": 1763423999999, "quote_volume": 6154217.032268, "trades": 91962, "taker_buy_base": 10543760.35, "taker_buy_quote": 2968299.338826 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.2754, "high": 0.2917, "low": 0.2711, "close": 0.2875, "volume": 18672383.45, "close_time": 1763510399999, "quote_volume": 5298825.079214, "trades": 87328, "taker_buy_base": 9856821.26, "taker_buy_quote": 2799049.105756 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.2874, "high": 0.2884, "low": 0.2623, "close": 0.2782, "volume": 18616548.55, "close_time": 1763596799999, "quote_volume": 5138273.209495, "trades": 70186, "taker_buy_base": 9300506.83, "taker_buy_quote": 2569691.449746 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.2781, "high": 0.2931, "low": 0.258, "close": 0.2649, "volume": 22673519.4, "close_time": 1763683199999, "quote_volume": 6274446.717337, "trades": 81677, "taker_buy_base": 11532855.68, "taker_buy_quote": 3193967.806089 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.2648, "high": 0.2718, "low": 0.2267, "close": 0.2375, "volume": 32441732.59, "close_time": 1763769599999, "quote_volume": 7990200.763652, "trades": 98533, "taker_buy_base": 16449729.25, "taker_buy_quote": 4057682.216855 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.2374, "high": 0.2424, "low": 0.2276, "close": 0.2382, "volume": 15928357.51, "close_time": 1763855999999, "quote_volume": 3751731.181464, "trades": 40350, "taker_buy_base": 7982242.82, "taker_buy_quote": 1879869.408503 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.2381, "high": 0.24, "low": 0.2294, "close": 0.2304, "volume": 14335993.99, "close_time": 1763942399999, "quote_volume": 3382138.527209, "trades": 32279, "taker_buy_base": 6900988.41, "taker_buy_quote": 1628849.049661 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.2303, "high": 0.2555, "low": 0.228, "close": 0.2514, "volume": 17530321.23, "close_time": 1764028799999, "quote_volume": 4213489.310918, "trades": 42406, "taker_buy_base": 9084092.95, "taker_buy_quote": 2183622.650698 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.2514, "high": 0.2618, "low": 0.2403, "close": 0.2604, "volume": 10975990.65, "close_time": 1764115199999, "quote_volume": 2730518.736896, "trades": 37606, "taker_buy_base": 5768682.53, "taker_buy_quote": 1435785.473709 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.2604, "high": 0.2615, "low": 0.2473, "close": 0.2543, "volume": 10947738.28, "close_time": 1764201599999, "quote_volume": 2786897.087747, "trades": 30166, "taker_buy_base": 5236234.16, "taker_buy_quote": 1333737.931364 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.2542, "high": 0.2606, "low": 0.2512, "close": 0.2555, "volume": 8523628.83, "close_time": 1764287999999, "quote_volume": 2179688.283308, "trades": 23417, "taker_buy_base": 4303230.98, "taker_buy_quote": 1100384.481659 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.2554, "high": 0.2613, "low": 0.2466, "close": 0.25, "volume": 11200510.99, "close_time": 1764374399999, "quote_volume": 2844490.121786, "trades": 31729, "taker_buy_base": 5784319.41, "taker_buy_quote": 1469522.510803 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.2499, "high": 0.2526, "low": 0.2416, "close": 0.2444, "volume": 5481629.22, "close_time": 1764460799999, "quote_volume": 1352520.13426, "trades": 18219, "taker_buy_base": 2589876.25, "taker_buy_quote": 639624.231584 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.2445, "high": 0.2457, "low": 0.235, "close": 0.2353, "volume": 6342398.88, "close_time": 1764547199999, "quote_volume": 1531090.011644, "trades": 20813, "taker_buy_base": 3115564.67, "taker_buy_quote": 752553.56577 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.2352, "high": 0.236, "low": 0.2102, "close": 0.2197, "volume": 18076908.26, "close_time": 1764633599999, "quote_volume": 3959795.6453, "trades": 42814, "taker_buy_base": 8913104.28, "taker_buy_quote": 1952022.031485 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.2198, "high": 0.2368, "low": 0.2143, "close": 0.2296, "volume": 13251753.15, "close_time": 1764719999999, "quote_volume": 2989091.95086, "trades": 28358, "taker_buy_base": 6641990.42, "taker_buy_quote": 1499537.270627 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.2297, "high": 0.2434, "low": 0.2263, "close": 0.2404, "volume": 11773174.1, "close_time": 1764806399999, "quote_volume": 2745996.062207, "trades": 31956, "taker_buy_base": 5962481.04, "taker_buy_quote": 1391908.338969 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.2405, "high": 0.2416, "low": 0.2295, "close": 0.2331, "volume": 8450266.88, "close_time": 1764892799999, "quote_volume": 1999919.247908, "trades": 25667, "taker_buy_base": 4182679.97, "taker_buy_quote": 990120.619029 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.2331, "high": 0.237, "low": 0.2154, "close": 0.2217, "volume": 10637957.07, "close_time": 1764979199999, "quote_volume": 2421202.564143, "trades": 34212, "taker_buy_base": 5204504.66, "taker_buy_quote": 1185024.732787 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.2217, "high": 0.2251, "low": 0.2155, "close": 0.2213, "volume": 7290854.86, "close_time": 1765065599999, "quote_volume": 1601541.264126, "trades": 17856, "taker_buy_base": 3797682.07, "taker_buy_quote": 834460.710608 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.2213, "high": 0.2262, "low": 0.2, "close": 0.205, "volume": 18851655.64, "close_time": 1765151999999, "quote_volume": 4015648.995248, "trades": 42357, "taker_buy_base": 9060509.35, "taker_buy_quote": 1928979.16468 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.2048, "high": 0.2157, "low": 0.1954, "close": 0.1987, "volume": 24884976.73, "close_time": 1765238399999, "quote_volume": 5074499.778651, "trades": 47717, "taker_buy_base": 12333596.32, "taker_buy_quote": 2516584.977914 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.1987, "high": 0.2071, "low": 0.1842, "close": 0.1991, "volume": 32752106.37, "close_time": 1765324799999, "quote_volume": 6383684.958367, "trades": 62737, "taker_buy_base": 16386320.29, "taker_buy_quote": 3194686.3233 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.1991, "high": 0.2119, "low": 0.1963, "close": 0.2009, "volume": 25941684.75, "close_time": 1765411199999, "quote_volume": 5248302.306577, "trades": 49685, "taker_buy_base": 12766911.69, "taker_buy_quote": 2583554.040332 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.2009, "high": 0.2028, "low": 0.1881, "close": 0.1976, "volume": 18141446.07, "close_time": 1765497599999, "quote_volume": 3523498.252552, "trades": 35010, "taker_buy_base": 9251782.12, "taker_buy_quote": 1795917.700344 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.1977, "high": 0.2025, "low": 0.1876, "close": 0.194, "volume": 11215735.25, "close_time": 1765583999999, "quote_volume": 2183790.328066, "trades": 23688, "taker_buy_base": 5708386.4, "taker_buy_quote": 1111418.806087 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.1941, "high": 0.1971, "low": 0.192, "close": 0.1954, "volume": 5181006.95, "close_time": 1765670399999, "quote_volume": 1009924.117318, "trades": 11699, "taker_buy_base": 2702466.3, "taker_buy_quote": 526892.827034 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.1954, "high": 0.1972, "low": 0.1829, "close": 0.1853, "volume": 7793393.46, "close_time": 1765756799999, "quote_volume": 1478617.348169, "trades": 18690, "taker_buy_base": 3801795.27, "taker_buy_quote": 720992.18174 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.1853, "high": 0.1967, "low": 0.1747, "close": 0.1821, "volume": 15975799.14, "close_time": 1765843199999, "quote_volume": 2976098.572679, "trades": 31886, "taker_buy_base": 7900004.3, "taker_buy_quote": 1472595.620334 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.1819, "high": 0.1845, "low": 0.1759, "close": 0.1828, "volume": 11501076.03, "close_time": 1765929599999, "quote_volume": 2076549.667576, "trades": 22809, "taker_buy_base": 5950660.88, "taker_buy_quote": 1074962.293446 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.1828, "high": 0.1865, "low": 0.1672, "close": 0.1698, "volume": 11900179.92, "close_time": 1766015999999, "quote_volume": 2102159.215813, "trades": 26591, "taker_buy_base": 6072904.05, "taker_buy_quote": 1072976.924975 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.1698, "high": 0.1744, "low": 0.1559, "close": 0.1608, "volume": 15676988.37, "close_time": 1766102399999, "quote_volume": 2605898.626377, "trades": 32057, "taker_buy_base": 7670249.65, "taker_buy_quote": 1276110.078768 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.1609, "high": 0.1728, "low": 0.1584, "close": 0.1709, "volume": 13577770.56, "close_time": 1766188799999, "quote_volume": 2272933.932595, "trades": 22925, "taker_buy_base": 7349075.17, "taker_buy_quote": 1231218.412255 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.1707, "high": 0.171, "low": 0.1659, "close": 0.1683, "volume": 7550824.29, "close_time": 1766275199999, "quote_volume": 1271887.928308, "trades": 13188, "taker_buy_base": 3981665.97, "taker_buy_quote": 670592.493407 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.1684, "high": 0.1687, "low": 0.159, "close": 0.1616, "volume": 8240027.32, "close_time": 1766361599999, "quote_volume": 1351756.007404, "trades": 15615, "taker_buy_base": 3496729.53, "taker_buy_quote": 572617.651957 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.1618, "high": 0.166, "low": 0.1596, "close": 0.1607, "volume": 7832410.51, "close_time": 1766447999999, "quote_volume": 1277638.501232, "trades": 18255, "taker_buy_base": 3845539.64, "taker_buy_quote": 627536.243898 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.1607, "high": 0.1643, "low": 0.1541, "close": 0.1621, "volume": 8524245.4, "close_time": 1766534399999, "quote_volume": 1357181.414499, "trades": 16652, "taker_buy_base": 4068213.55, "taker_buy_quote": 648583.036368 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.1622, "high": 0.1641, "low": 0.1594, "close": 0.1634, "volume": 5411546.35, "close_time": 1766620799999, "quote_volume": 874008.122071, "trades": 10797, "taker_buy_base": 2594601.24, "taker_buy_quote": 419193.012726 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.1634, "high": 0.1744, "low": 0.1631, "close": 0.1664, "volume": 11215287.59, "close_time": 1766707199999, "quote_volume": 1896029.30296, "trades": 18171, "taker_buy_base": 5585978.59, "taker_buy_quote": 944655.088813 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.1662, "high": 0.1741, "low": 0.1646, "close": 0.1717, "volume": 7675549.94, "close_time": 1766793599999, "quote_volume": 1306997.378555, "trades": 13440, "taker_buy_base": 3776117.91, "taker_buy_quote": 643341.73779 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.1716, "high": 0.1754, "low": 0.1688, "close": 0.1747, "volume": 5385063.23, "close_time": 1766879999999, "quote_volume": 925432.83911, "trades": 9452, "taker_buy_base": 2723326.99, "taker_buy_quote": 468616.738688 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.1748, "high": 0.1768, "low": 0.169, "close": 0.1718, "volume": 5083092.43, "close_time": 1766966399999, "quote_volume": 883069.345184, "trades": 8996, "taker_buy_base": 2538167.14, "taker_buy_quote": 441482.649789 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.1718, "high": 0.1749, "low": 0.166, "close": 0.1674, "volume": 7585766.08, "close_time": 1767052799999, "quote_volume": 1291647.076762, "trades": 14997, "taker_buy_base": 3581849.41, "taker_buy_quote": 609637.2445 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.1676, "high": 0.1718, "low": 0.1656, "close": 0.1716, "volume": 5471534.0, "close_time": 1767139199999, "quote_volume": 924771.144732, "trades": 10668, "taker_buy_base": 2843122.54, "taker_buy_quote": 480701.928417 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.1716, "high": 0.1726, "low": 0.1652, "close": 0.168, "volume": 5216038.69, "close_time": 1767225599999, "quote_volume": 886440.132782, "trades": 9788, "taker_buy_base": 2773494.5, "taker_buy_quote": 471291.412291 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.1682, "high": 0.1842, "low": 0.1682, "close": 0.1834, "volume": 9286695.41, "close_time": 1767311999999, "quote_volume": 1657366.258636, "trades": 15648, "taker_buy_base": 4900073.25, "taker_buy_quote": 873610.576244 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.1836, "high": 0.1949, "low": 0.1801, "close": 0.1932, "volume": 9558855.34, "close_time": 1767398399999, "quote_volume": 1767911.309154, "trades": 19557, "taker_buy_base": 4478345.09, "taker_buy_quote": 829148.547555 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.1933, "high": 0.1965, "low": 0.1885, "close": 0.1955, "volume": 5481119.81, "close_time": 1767484799999, "quote_volume": 1053934.066917, "trades": 11689, "taker_buy_base": 2755809.49, "taker_buy_quote": 529935.342682 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.1956, "high": 0.203, "low": 0.1949, "close": 0.1977, "volume": 6411354.78, "close_time": 1767571199999, "quote_volume": 1268198.87316, "trades": 16031, "taker_buy_base": 3228778.1, "taker_buy_quote": 639025.877192 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.1976, "high": 0.2058, "low": 0.1922, "close": 0.2037, "volume": 8014865.84, "close_time": 1767657599999, "quote_volume": 1587293.724856, "trades": 22139, "taker_buy_base": 4168840.55, "taker_buy_quote": 826103.093036 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.2038, "high": 0.2097, "low": 0.1944, "close": 0.2076, "volume": 10324018.25, "close_time": 1767743999999, "quote_volume": 2090467.004607, "trades": 28750, "taker_buy_base": 5321713.98, "taker_buy_quote": 1078351.179112 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.2076, "high": 0.2079, "low": 0.1924, "close": 0.1946, "volume": 8965086.76, "close_time": 1767830399999, "quote_volume": 1775904.855117, "trades": 21149, "taker_buy_base": 4936551.2, "taker_buy_quote": 977314.787354 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.1947, "high": 0.1969, "low": 0.187, "close": 0.1938, "volume": 8838010.33, "close_time": 1767916799999, "quote_volume": 1697676.05884, "trades": 23095, "taker_buy_base": 4689925.88, "taker_buy_quote": 901122.719576 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.1939, "high": 0.2076, "low": 0.1915, "close": 0.1972, "volume": 14297512.32, "close_time": 1768003199999, "quote_volume": 2840574.524423, "trades": 31945, "taker_buy_base": 7873833.65, "taker_buy_quote": 1565394.13103 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.1971, "high": 0.2152, "low": 0.1953, "close": 0.2032, "volume": 17755484.24, "close_time": 1768089599999, "quote_volume": 3649854.08733, "trades": 32254, "taker_buy_base": 9081721.56, "taker_buy_quote": 1864227.997106 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.2033, "high": 0.206, "low": 0.1981, "close": 0.2008, "volume": 10829708.08, "close_time": 1768175999999, "quote_volume": 2201404.135593, "trades": 20375, "taker_buy_base": 5190070.0, "taker_buy_quote": 1055572.986086 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.2009, "high": 0.204, "low": 0.1931, "close": 0.1937, "volume": 11581755.42, "close_time": 1768262399999, "quote_volume": 2288519.111623, "trades": 23705, "taker_buy_base": 5348840.72, "taker_buy_quote": 1056755.644349 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.1937, "high": 0.22, "low": 0.1935, "close": 0.2148, "volume": 14611040.06, "close_time": 1768348799999, "quote_volume": 3015918.904232, "trades": 30857, "taker_buy_base": 7234488.84, "taker_buy_quote": 1494584.630811 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.2149, "high": 0.218, "low": 0.2071, "close": 0.2078, "volume": 13348350.73, "close_time": 1768435199999, "quote_volume": 2839840.656554, "trades": 29568, "taker_buy_base": 6418042.32, "taker_buy_quote": 1366181.745569 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.2078, "high": 0.2089, "low": 0.1924, "close": 0.1969, "volume": 10587667.36, "close_time": 1768521599999, "quote_volume": 2128615.063239, "trades": 24439, "taker_buy_base": 5015490.57, "taker_buy_quote": 1007649.231846 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.1968, "high": 0.1999, "low": 0.1903, "close": 0.199, "volume": 8285476.38, "close_time": 1768607999999, "quote_volume": 1625318.963689, "trades": 21367, "taker_buy_base": 4518586.44, "taker_buy_quote": 886359.363747 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.1989, "high": 0.2036, "low": 0.195, "close": 0.1955, "volume": 7717314.98, "close_time": 1768694399999, "quote_volume": 1533280.315467, "trades": 17655, "taker_buy_base": 4127794.06, "taker_buy_quote": 820353.509692 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.1954, "high": 0.1974, "low": 0.1839, "close": 0.1846, "volume": 8083540.62, "close_time": 1768780799999, "quote_volume": 1561967.458707, "trades": 17654, "taker_buy_base": 3816404.32, "taker_buy_quote": 737916.996209 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.1846, "high": 0.1846, "low": 0.165, "close": 0.1783, "volume": 15126290.45, "close_time": 1768867199999, "quote_volume": 2663647.229344, "trades": 30780, "taker_buy_base": 7586212.2, "taker_buy_quote": 1336716.698362 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.1784, "high": 0.1787, "low": 0.1655, "close": 0.1686, "volume": 11111635.72, "close_time": 1768953599999, "quote_volume": 1912145.238079, "trades": 21694, "taker_buy_base": 5450943.25, "taker_buy_quote": 937997.051613 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.1686, "high": 0.18, "low": 0.1678, "close": 0.1761, "volume": 11342408.97, "close_time": 1769039999999, "quote_volume": 1973074.817992, "trades": 25239, "taker_buy_base": 5716002.5, "taker_buy_quote": 995267.397801 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.1762, "high": 0.182, "low": 0.1722, "close": 0.1733, "volume": 8145701.98, "close_time": 1769126399999, "quote_volume": 1444306.214921, "trades": 15874, "taker_buy_base": 3960050.81, "taker_buy_quote": 702112.076129 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.1734, "high": 0.1794, "low": 0.1698, "close": 0.17, "volume": 8266957.25, "close_time": 1769212799999, "quote_volume": 1446097.924016, "trades": 19846, "taker_buy_base": 4210382.55, "taker_buy_quote": 736598.730094 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.17, "high": 0.1716, "low": 0.1669, "close": 0.168, "volume": 4361076.77, "close_time": 1769299199999, "quote_volume": 739440.603836, "trades": 9922, "taker_buy_base": 2267173.17, "taker_buy_quote": 384504.696189 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.168, "high": 0.1696, "low": 0.1558, "close": 0.1591, "volume": 19169356.63, "close_time": 1769385599999, "quote_volume": 3096257.741023, "trades": 31503, "taker_buy_base": 8858618.02, "taker_buy_quote": 1431806.753605 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.1593, "high": 0.1677, "low": 0.1582, "close": 0.1662, "volume": 10692973.24, "close_time": 1769471999999, "quote_volume": 1757297.214355, "trades": 20173, "taker_buy_base": 5355127.85, "taker_buy_quote": 880764.831199 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.1661, "high": 0.1736, "low": 0.1637, "close": 0.1709, "volume": 10382257.4, "close_time": 1769558399999, "quote_volume": 1743039.728095, "trades": 18231, "taker_buy_base": 5556695.74, "taker_buy_quote": 933312.638104 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.171, "high": 0.1792, "low": 0.1677, "close": 0.1712, "volume": 11473233.16, "close_time": 1769644799999, "quote_volume": 1974763.100563, "trades": 22948, "taker_buy_base": 6132668.63, "taker_buy_quote": 1056408.421136 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.1713, "high": 0.1719, "low": 0.1537, "close": 0.1555, "volume": 12785485.19, "close_time": 1769731199999, "quote_volume": 2059021.103252, "trades": 25851, "taker_buy_base": 6172538.29, "taker_buy_quote": 993733.494711 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.1554, "high": 0.1559, "low": 0.1462, "close": 0.1482, "volume": 20211270.97, "close_time": 1769817599999, "quote_volume": 3053688.51092, "trades": 36738, "taker_buy_base": 10275174.42, "taker_buy_quote": 1554721.696772 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.1481, "high": 0.1483, "low": 0.1215, "close": 0.1345, "volume": 21758309.95, "close_time": 1769903999999, "quote_volume": 2938422.269217, "trades": 33474, "taker_buy_base": 10498057.9, "taker_buy_quote": 1419239.680328 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.1345, "high": 0.1375, "low": 0.1278, "close": 0.1311, "volume": 10098760.03, "close_time": 1769990399999, "quote_volume": 1342739.724942, "trades": 19458, "taker_buy_base": 5378984.45, "taker_buy_quote": 715607.943624 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.1312, "high": 0.1359, "low": 0.1266, "close": 0.1332, "volume": 12154332.7, "close_time": 1770076799999, "quote_volume": 1599460.024242, "trades": 23282, "taker_buy_base": 5854965.76, "taker_buy_quote": 770883.56167 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.1333, "high": 0.1364, "low": 0.124, "close": 0.1303, "volume": 13303351.37, "close_time": 1770163199999, "quote_volume": 1748248.657416, "trades": 21742, "taker_buy_base": 6584021.06, "taker_buy_quote": 865812.318178 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.13, "high": 0.1329, "low": 0.1242, "close": 0.1273, "volume": 11069976.82, "close_time": 1770249599999, "quote_volume": 1424070.031957, "trades": 18704, "taker_buy_base": 5442997.69, "taker_buy_quote": 700280.741904 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.1275, "high": 0.1288, "low": 0.1037, "close": 0.106, "volume": 32722760.87, "close_time": 1770335999999, "quote_volume": 3767526.212023, "trades": 42701, "taker_buy_base": 15833441.72, "taker_buy_quote": 1820338.931281 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.106, "high": 0.1194, "low": 0.0948, "close": 0.1161, "volume": 29639033.56, "close_time": 1770422399999, "quote_volume": 3203758.812151, "trades": 37578, "taker_buy_base": 15047058.34, "taker_buy_quote": 1629309.220881 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.116, "high": 0.1162, "low": 0.1087, "close": 0.112, "volume": 16082800.54, "close_time": 1770508799999, "quote_volume": 1812043.103451, "trades": 20796, "taker_buy_base": 8893470.75, "taker_buy_quote": 1001535.855764 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.1122, "high": 0.1127, "low": 0.1071, "close": 0.1083, "volume": 12027001.69, "close_time": 1770595199999, "quote_volume": 1322956.037803, "trades": 14052, "taker_buy_base": 5912719.64, "taker_buy_quote": 650803.831325 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.1084, "high": 0.1096, "low": 0.1031, "close": 0.1059, "volume": 10249409.95, "close_time": 1770681599999, "quote_volume": 1091511.21256, "trades": 13499, "taker_buy_base": 5389339.93, "taker_buy_quote": 573759.645631 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.106, "high": 0.1067, "low": 0.0991, "close": 0.1001, "volume": 11246096.64, "close_time": 1770767999999, "quote_volume": 1151431.016133, "trades": 11578, "taker_buy_base": 6041474.91, "taker_buy_quote": 618544.192733 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.1002, "high": 0.1028, "low": 0.095, "close": 0.1002, "volume": 18498095.97, "close_time": 1770854399999, "quote_volume": 1826832.928503, "trades": 18229, "taker_buy_base": 9312289.0, "taker_buy_quote": 920021.079115 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.1002, "high": 0.1042, "low": 0.0985, "close": 0.1033, "volume": 12915866.72, "close_time": 1770940799999, "quote_volume": 1314361.798031, "trades": 12086, "taker_buy_base": 6747168.81, "taker_buy_quote": 686854.309049 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.1032, "high": 0.1077, "low": 0.1009, "close": 0.107, "volume": 10020017.07, "close_time": 1771027199999, "quote_volume": 1042225.88074, "trades": 10014, "taker_buy_base": 5406225.12, "taker_buy_quote": 562911.919432 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.107, "high": 0.1153, "low": 0.1062, "close": 0.1133, "volume": 9717273.95, "close_time": 1771113599999, "quote_volume": 1067614.138929, "trades": 8076, "taker_buy_base": 4357747.36, "taker_buy_quote": 478388.080104 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.1132, "high": 0.1147, "low": 0.1055, "close": 0.1077, "volume": 11123549.36, "close_time": 1771199999999, "quote_volume": 1225909.165589, "trades": 10582, "taker_buy_base": 5179410.01, "taker_buy_quote": 570427.463252 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.1077, "high": 0.1111, "low": 0.1063, "close": 0.1092, "volume": 8717917.17, "close_time": 1771286399999, "quote_volume": 944182.153189, "trades": 8548, "taker_buy_base": 4659774.07, "taker_buy_quote": 505140.972166 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.1091, "high": 0.1099, "low": 0.1044, "close": 0.1074, "volume": 10021538.96, "close_time": 1771372799999, "quote_volume": 1071612.614934, "trades": 9859, "taker_buy_base": 4570237.57, "taker_buy_quote": 488531.185993 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.1075, "high": 0.1103, "low": 0.1008, "close": 0.1015, "volume": 10707434.75, "close_time": 1771459199999, "quote_volume": 1134538.807643, "trades": 8896, "taker_buy_base": 4837316.3, "taker_buy_quote": 512247.567214 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.1015, "high": 0.1035, "low": 0.0951, "close": 0.0981, "volume": 13044435.92, "close_time": 1771545599999, "quote_volume": 1292610.718511, "trades": 12997, "taker_buy_base": 6413062.12, "taker_buy_quote": 633977.830231 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.098, "high": 0.1006, "low": 0.0944, "close": 0.0998, "volume": 15249181.43, "close_time": 1771631999999, "quote_volume": 1490819.204688, "trades": 13736, "taker_buy_base": 7577783.7, "taker_buy_quote": 741653.459293 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.0998, "high": 0.1034, "low": 0.0991, "close": 0.0995, "volume": 7202520.32, "close_time": 1771718399999, "quote_volume": 728698.893161, "trades": 5831, "taker_buy_base": 3611814.56, "taker_buy_quote": 365382.622009 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.0994, "high": 0.0996, "low": 0.0942, "close": 0.0953, "volume": 4826842.31, "close_time": 1771804799999, "quote_volume": 464644.685396, "trades": 5367, "taker_buy_base": 2293899.44, "taker_buy_quote": 220768.175849 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.0954, "high": 0.0954, "low": 0.0874, "close": 0.0892, "volume": 15328056.86, "close_time": 1771891199999, "quote_volume": 1388339.000903, "trades": 10396, "taker_buy_base": 7920614.19, "taker_buy_quote": 717602.967937 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.0891, "high": 0.0937, "low": 0.0868, "close": 0.0921, "volume": 16266532.41, "close_time": 1771977599999, "quote_volume": 1465806.829056, "trades": 9111, "taker_buy_base": 8317346.38, "taker_buy_quote": 748835.33791 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.0921, "high": 0.1071, "low": 0.0919, "close": 0.1013, "volume": 24850908.98, "close_time": 1772063999999, "quote_volume": 2467420.417884, "trades": 11873, "taker_buy_base": 12046839.45, "taker_buy_quote": 1194489.972087 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.1012, "high": 0.1019, "low": 0.0948, "close": 0.0979, "volume": 22554466.54, "close_time": 1772150399999, "quote_volume": 2232628.226512, "trades": 14450, "taker_buy_base": 11092225.28, "taker_buy_quote": 1097622.928678 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.0979, "high": 0.1017, "low": 0.0937, "close": 0.0953, "volume": 15843053.24, "close_time": 1772236799999, "quote_volume": 1552472.681914, "trades": 10357, "taker_buy_base": 7671547.9, "taker_buy_quote": 752998.835504 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.0954, "high": 0.0958, "low": 0.0871, "close": 0.0942, "volume": 17988760.9, "close_time": 1772323199999, "quote_volume": 1630805.697693, "trades": 11808, "taker_buy_base": 8992904.74, "taker_buy_quote": 815475.480127 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.0942, "high": 0.0976, "low": 0.0882, "close": 0.0903, "volume": 18630567.77, "close_time": 1772409599999, "quote_volume": 1732664.565375, "trades": 10181, "taker_buy_base": 9609552.48, "taker_buy_quote": 894148.339169 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.0904, "high": 0.1036, "low": 0.0904, "close": 0.0962, "volume": 37347222.95, "close_time": 1772495999999, "quote_volume": 3644927.399963, "trades": 16248, "taker_buy_base": 19113289.83, "taker_buy_quote": 1865731.252522 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.0964, "high": 0.0967, "low": 0.0899, "close": 0.0948, "volume": 17557804.83, "close_time": 1772582399999, "quote_volume": 1646948.360355, "trades": 10631, "taker_buy_base": 8572239.15, "taker_buy_quote": 804315.397449 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.0949, "high": 0.1017, "low": 0.0936, "close": 0.0985, "volume": 22692689.42, "close_time": 1772668799999, "quote_volume": 2208801.304699, "trades": 14080, "taker_buy_base": 12101782.9, "taker_buy_quote": 1178234.277668 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.0984, "high": 0.0986, "low": 0.0907, "close": 0.0914, "volume": 24475933.55, "close_time": 1772755199999, "quote_volume": 2324249.855696, "trades": 11958, "taker_buy_base": 12463498.81, "taker_buy_quote": 1184346.040888 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.0916, "high": 0.0925, "low": 0.0847, "close": 0.0855, "volume": 26713559.45, "close_time": 1772841599999, "quote_volume": 2364039.056153, "trades": 10785, "taker_buy_base": 13627906.27, "taker_buy_quote": 1208205.208855 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.0855, "high": 0.0858, "low": 0.08, "close": 0.0805, "volume": 17139736.54, "close_time": 1772927999999, "quote_volume": 1424881.459015, "trades": 6681, "taker_buy_base": 8686647.16, "taker_buy_quote": 721482.686715 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.0805, "high": 0.0818, "low": 0.0786, "close": 0.0799, "volume": 19368717.89, "close_time": 1773014399999, "quote_volume": 1551077.817292, "trades": 6231, "taker_buy_base": 9973631.54, "taker_buy_quote": 799295.919051 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.0798, "high": 0.0857, "low": 0.0797, "close": 0.0819, "volume": 19859065.5, "close_time": 1773100799999, "quote_volume": 1629177.703375, "trades": 6242, "taker_buy_base": 10000635.34, "taker_buy_quote": 820248.160656 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.082, "high": 0.0889, "low": 0.0818, "close": 0.0854, "volume": 25887483.73, "close_time": 1773187199999, "quote_volume": 2224879.165358, "trades": 8870, "taker_buy_base": 11868793.62, "taker_buy_quote": 1020727.88973 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.0855, "high": 0.0909, "low": 0.0849, "close": 0.0869, "volume": 24467652.03, "close_time": 1773273599999, "quote_volume": 2143720.67207, "trades": 7913, "taker_buy_base": 11661512.5, "taker_buy_quote": 1021037.680168 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.087, "high": 0.0898, "low": 0.0842, "close": 0.0889, "volume": 13307923.74, "close_time": 1773359999999, "quote_volume": 1150694.988608, "trades": 5676, "taker_buy_base": 6953260.66, "taker_buy_quote": 601247.370267 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.089, "high": 0.0918, "low": 0.0881, "close": 0.089, "volume": 16365310.55, "close_time": 1773446399999, "quote_volume": 1470074.382329, "trades": 5991, "taker_buy_base": 8791673.89, "taker_buy_quote": 790023.011737 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.0889, "high": 0.0904, "low": 0.0868, "close": 0.0875, "volume": 6674349.91, "close_time": 1773532799999, "quote_volume": 588398.721889, "trades": 3978, "taker_buy_base": 2809423.97, "taker_buy_quote": 247445.995703 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.0876, "high": 0.093, "low": 0.0871, "close": 0.0914, "volume": 10407253.77, "close_time": 1773619199999, "quote_volume": 934563.398515, "trades": 5091, "taker_buy_base": 5427130.97, "taker_buy_quote": 487716.204565 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.0914, "high": 0.0957, "low": 0.0903, "close": 0.0946, "volume": 14263015.22, "close_time": 1773705599999, "quote_volume": 1324894.079239, "trades": 6985, "taker_buy_base": 6896800.86, "taker_buy_quote": 640476.440926 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.0946, "high": 0.0959, "low": 0.0911, "close": 0.0938, "volume": 12483359.85, "close_time": 1773791999999, "quote_volume": 1162742.616005, "trades": 4542, "taker_buy_base": 6243014.32, "taker_buy_quote": 581380.010196 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.0939, "high": 0.0947, "low": 0.0864, "close": 0.0896, "volume": 13364783.41, "close_time": 1773878399999, "quote_volume": 1204335.294534, "trades": 4491, "taker_buy_base": 6174802.27, "taker_buy_quote": 556724.427992 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.0897, "high": 0.0901, "low": 0.0845, "close": 0.0862, "volume": 10492364.97, "close_time": 1773964799999, "quote_volume": 911681.410387, "trades": 3480, "taker_buy_base": 4550441.16, "taker_buy_quote": 395245.349351 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.0862, "high": 0.0891, "low": 0.0854, "close": 0.087, "volume": 12379938.85, "close_time": 1774051199999, "quote_volume": 1078288.876199, "trades": 3530, "taker_buy_base": 6176053.91, "taker_buy_quote": 538114.794262 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.087, "high": 0.0879, "low": 0.0809, "close": 0.0816, "volume": 14381628.53, "close_time": 1774137599999, "quote_volume": 1227676.667359, "trades": 3589, "taker_buy_base": 6276244.0, "taker_buy_quote": 535364.717101 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.0816, "high": 0.0828, "low": 0.0786, "close": 0.0803, "volume": 18252990.7, "close_time": 1774223999999, "quote_volume": 1476317.940984, "trades": 4870, "taker_buy_base": 9891787.37, "taker_buy_quote": 800585.725924 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.0805, "high": 0.0857, "low": 0.0798, "close": 0.0826, "volume": 29059352.82, "close_time": 1774310399999, "quote_volume": 2412848.835534, "trades": 7413, "taker_buy_base": 14681638.23, "taker_buy_quote": 1219342.778949 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.0827, "high": 0.0855, "low": 0.0807, "close": 0.085, "volume": 28527187.18, "close_time": 1774396799999, "quote_volume": 2372802.833505, "trades": 6648, "taker_buy_base": 14043783.84, "taker_buy_quote": 1168182.132083 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.085, "high": 0.0985, "low": 0.0839, "close": 0.0882, "volume": 95989142.39, "close_time": 1774483199999, "quote_volume": 8693749.295785, "trades": 32961, "taker_buy_base": 49617295.89, "taker_buy_quote": 4493365.356993 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.0882, "high": 0.0927, "low": 0.0839, "close": 0.0912, "volume": 37567146.9, "close_time": 1774569599999, "quote_volume": 3328727.916412, "trades": 13865, "taker_buy_base": 18055663.2, "taker_buy_quote": 1600792.489482 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.0912, "high": 0.097, "low": 0.0897, "close": 0.0921, "volume": 61508576.24, "close_time": 1774655999999, "quote_volume": 5727871.48922, "trades": 24941, "taker_buy_base": 31513315.85, "taker_buy_quote": 2937264.67708 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.0922, "high": 0.0976, "low": 0.0894, "close": 0.0942, "volume": 26455614.09, "close_time": 1774742399999, "quote_volume": 2494621.847921, "trades": 9719, "taker_buy_base": 13253714.67, "taker_buy_quote": 1250161.919609 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.0942, "high": 0.0952, "low": 0.0899, "close": 0.0942, "volume": 16518090.67, "close_time": 1774828799999, "quote_volume": 1526837.701088, "trades": 6393, "taker_buy_base": 8143215.94, "taker_buy_quote": 752936.028612 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.0943, "high": 0.1021, "low": 0.0939, "close": 0.0963, "volume": 29739010.67, "close_time": 1774915199999, "quote_volume": 2890266.197408, "trades": 12748, "taker_buy_base": 15064187.44, "taker_buy_quote": 1464095.345451 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.0964, "high": 0.1031, "low": 0.0963, "close": 0.1012, "volume": 33382658.12, "close_time": 1775001599999, "quote_volume": 3336254.484718, "trades": 15284, "taker_buy_base": 16879178.78, "taker_buy_quote": 1688953.965921 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.1011, "high": 0.1069, "low": 0.0986, "close": 0.0993, "volume": 24348532.2, "close_time": 1775087999999, "quote_volume": 2475223.940055, "trades": 11152, "taker_buy_base": 11877129.17, "taker_buy_quote": 1208036.71365 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.0993, "high": 0.1006, "low": 0.0945, "close": 0.0959, "volume": 21045042.06, "close_time": 1775174399999, "quote_volume": 2031850.466202, "trades": 10967, "taker_buy_base": 11331977.22, "taker_buy_quote": 1094612.85169 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.0961, "high": 0.1059, "low": 0.0955, "close": 0.1017, "volume": 34745198.91, "close_time": 1775260799999, "quote_volume": 3529652.147344, "trades": 12850, "taker_buy_base": 17390723.41, "taker_buy_quote": 1765129.640752 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.1018, "high": 0.1046, "low": 0.1003, "close": 0.1028, "volume": 16485486.17, "close_time": 1775347199999, "quote_volume": 1688673.983134, "trades": 9464, "taker_buy_base": 8122917.51, "taker_buy_quote": 832355.027852 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.1029, "high": 0.1036, "low": 0.0963, "close": 0.1013, "volume": 19117015.0, "close_time": 1775433599999, "quote_volume": 1904148.550116, "trades": 8220, "taker_buy_base": 9218672.83, "taker_buy_quote": 918812.372611 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.1014, "high": 0.1039, "low": 0.0932, "close": 0.0933, "volume": 23360729.12, "close_time": 1775519999999, "quote_volume": 2346764.154867, "trades": 9348, "taker_buy_base": 11584922.56, "taker_buy_quote": 1165718.18202 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.0933, "high": 0.1026, "low": 0.0904, "close": 0.1018, "volume": 25725157.5, "close_time": 1775606399999, "quote_volume": 2438504.025675, "trades": 10532, "taker_buy_base": 13046801.89, "taker_buy_quote": 1239536.044035 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.1019, "high": 0.1089, "low": 0.0981, "close": 0.0992, "volume": 40126887.7, "close_time": 1775692799999, "quote_volume": 4130903.710213, "trades": 14737, "taker_buy_base": 20651581.35, "taker_buy_quote": 2126745.537955 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.0991, "high": 0.1004, "low": 0.0959, "close": 0.0962, "volume": 14652521.56, "close_time": 1775779199999, "quote_volume": 1442903.569088, "trades": 5995, "taker_buy_base": 7122374.65, "taker_buy_quote": 701262.504756 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.0963, "high": 0.0974, "low": 0.0953, "close": 0.0955, "volume": 5280564.37, "close_time": 1775865599999, "quote_volume": 507333.927662, "trades": 2238, "taker_buy_base": 2534274.99, "taker_buy_quote": 243618.256911 } ] } }, "last_update": "2026-04-10T08:57:43.289144" }